{"ticker": "SKT", "overview": {"name": "SKY Network Television Limited", "country": "Australia", "industry": "Media & Entertainment"}, "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": "SKT", "has_prices": true, "as_of": "2026-09-07", "last": 2.96, "prev_close": 3.02, "change": -0.06000000000000005, "change_pct": -0.01986754966887419, "session_volume": 8763.0, "vwap_5": 3.023003726096738, "vwap_20": 2.9031819139583375, "vwap_60": 2.762281791082641, "vwap_250": 2.844437622049469, "high_52w": 3.14, "low_52w": 2.51, "avg_volume_20": 6881.55, "sessions": 400, "market_cap": {"value": 385490028.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03119980", "src": "ASX", "ticker": "SKT", "cik": "", "company": "SKY Network Television Limited", "company_raw": "Sky Network Television Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in SKT", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03119980", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137812}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "of any other person believed to have given, or believed to be required to give,", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 9.553, "notice_date": "2026-10-05", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144351-2A1701776", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "of any other person believed to have given, or believed to be required to give,", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.772, "notice_date": "2026-07-08", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03109176-2A1683524", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Belinda Rowe", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-31", "source_url": "https://www.marketindex.com.au/asx/skt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Philip Bowman", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-29", "source_url": "https://www.marketindex.com.au/asx/skt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Philip Bowman", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-30", "source_url": "https://www.marketindex.com.au/asx/skt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Philip Bowman", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-06", "source_url": "https://www.marketindex.com.au/asx/skt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Philip Bowman", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-15", "source_url": "https://www.marketindex.com.au/asx/skt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Philip Bowman", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-06", "source_url": "https://www.marketindex.com.au/asx/skt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Geraldine McBride", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-11-02", "source_url": "https://www.marketindex.com.au/asx/skt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Philip Bowman", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-10-17", "source_url": "https://www.marketindex.com.au/asx/skt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Philip Bowman", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-10-12", "source_url": "https://www.marketindex.com.au/asx/skt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mark Buckman", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-03-22", "source_url": "https://www.marketindex.com.au/asx/skt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Philip Bowman", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-09-07", "source_url": "https://www.marketindex.com.au/asx/skt", "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": "2026-07-09", "source_url": "https://www.marketindex.com.au/asx/skt", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.086, "notice_date": "2026-07-09", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03109667-2A1683773", "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": "2026-07-08", "source_url": "https://www.marketindex.com.au/asx/skt", "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/skt", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-03", "source_url": "https://www.marketindex.com.au/asx/skt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-25", "source_url": "https://www.marketindex.com.au/asx/skt", "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": "2023-11-21", "source_url": "https://www.marketindex.com.au/asx/skt", "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": "2023-04-27", "source_url": "https://www.marketindex.com.au/asx/skt", "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": "2023-04-05", "source_url": "https://www.marketindex.com.au/asx/skt", "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": "2023-02-28", "source_url": "https://www.marketindex.com.au/asx/skt", "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": "2022-12-09", "source_url": "https://www.marketindex.com.au/asx/skt", "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": "2022-06-28", "source_url": "https://www.marketindex.com.au/asx/skt", "needs_ocr": 0}], "directors": [{"name": "Mark Buckman", "first_seen": "2022-03-22", "last_seen": "2022-03-22", "status": "past", "notices": 1}, {"name": "Geraldine McBride", "first_seen": "2022-11-02", "last_seen": "2022-11-02", "status": "past", "notices": 1}, {"name": "Philip Bowman", "first_seen": "2021-09-07", "last_seen": "2024-05-29", "status": "past", "notices": 8}, {"name": "Belinda Rowe", "first_seen": "2024-05-31", "last_seen": "2024-05-31", "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": "2026-10-22", "form": "Issued Capital", "title": "Capital Change Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152198-2A1705783"}, {"date": "2026-10-20", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150771-2A1705168"}, {"date": "2026-10-14", "form": "Progress Report", "title": "Sky extends Australian Open partnership through to 2032", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148476-2A1704106"}, {"date": "2026-10-05", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144351-2A1701776"}, {"date": "2026-10-02", "form": "Security Holder Details", "title": "Ongoing Disclosure Notice for Sophie Moloney", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143716-2A1701427"}], "performance": {"ticker": "SKT", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2005-07-04", "close": 27.04511, "volume": 193.0}, {"date": "2005-07-05", "close": 27.25275, "volume": 1252.0}, {"date": "2005-07-06", "close": 28.5505, "volume": 453.0}, {"date": "2005-07-27", "close": 28.5505, "volume": 96.0}, {"date": "2005-08-10", "close": 27.66803, "volume": 1079.0}, {"date": "2005-08-11", "close": 27.87567, "volume": 193.0}, {"date": "2005-08-12", "close": 28.08331, "volume": 193.0}, {"date": "2005-08-17", "close": 28.5505, "volume": 9988.0}, {"date": "2005-08-24", "close": 28.81005, "volume": 193.0}, {"date": "2005-08-26", "close": 28.29095, "volume": 771.0}, {"date": "2005-08-29", "close": 29.0696, "volume": 80.0}, {"date": "2005-10-05", "close": 29.69252, "volume": 193.0}, {"date": "2005-10-10", "close": 30.36735, "volume": 193.0}, {"date": "2005-10-18", "close": 29.95207, "volume": 308.0}, {"date": "2005-10-19", "close": 29.95207, "volume": 19.0}, {"date": "2005-10-31", "close": 30.15971, "volume": 1975.0}, {"date": "2005-11-02", "close": 30.41926, "volume": 193.0}, {"date": "2005-11-24", "close": 31.146, "volume": 963.0}, {"date": "2005-11-30", "close": 31.56128, "volume": 96.0}, {"date": "2005-12-08", "close": 30.6269, "volume": 1926.0}, {"date": "2006-01-10", "close": 30.47117, "volume": 2222.0}, {"date": "2006-02-02", "close": 30.67881, "volume": 193.0}, {"date": "2006-02-08", "close": 30.67881, "volume": 674.0}, {"date": "2006-02-13", "close": 30.67881, "volume": 7455.0}, {"date": "2006-03-17", "close": 28.44668, "volume": 7338.0}, {"date": "2006-03-29", "close": 29.22533, "volume": 2495.0}, {"date": "2006-04-11", "close": 27.82376, "volume": 963.0}, {"date": "2006-04-19", "close": 28.29095, "volume": 10261.0}, {"date": "2006-04-20", "close": 27.61612, "volume": 3948.0}, {"date": "2006-04-21", "close": 27.61612, "volume": 96.0}, {"date": "2006-04-26", "close": 27.14893, "volume": 116.0}, {"date": "2006-05-22", "close": 25.12444, "volume": 24797.0}, {"date": "2006-05-31", "close": 24.65725, "volume": 4816.0}, {"date": "2006-07-11", "close": 24.65725, "volume": 96.0}, {"date": "2006-07-12", "close": 25.22826, "volume": 96.0}, {"date": "2006-07-25", "close": 24.24197, "volume": 2697.0}, {"date": "2006-07-26", "close": 24.65725, "volume": 121268.0}, {"date": "2006-07-27", "close": 24.65725, "volume": 29896.0}, {"date": "2006-07-31", "close": 24.9168, "volume": 193.0}, {"date": "2006-08-11", "close": 24.03433, "volume": 9401.0}, {"date": "2006-08-18", "close": 24.03433, "volume": 31786.0}, {"date": "2006-08-25", "close": 23.8786, "volume": 10864.0}, {"date": "2006-09-20", "close": 24.65725, "volume": 193.0}, {"date": "2006-09-28", "close": 24.08624, "volume": 689.0}, {"date": "2006-09-29", "close": 24.50152, "volume": 4201.0}, {"date": "2006-10-03", "close": 25.59163, "volume": 96.0}, {"date": "2006-10-04", "close": 25.955, "volume": 96.0}, {"date": "2006-10-05", "close": 26.52601, "volume": 96.0}, {"date": "2006-10-13", "close": 26.52601, "volume": 4816.0}, {"date": "2006-10-23", "close": 26.52601, "volume": 539.0}, {"date": "2006-10-31", "close": 25.28017, "volume": 66537.0}, {"date": "2006-11-01", "close": 25.59163, "volume": 1370.0}, {"date": "2006-11-02", "close": 25.955, "volume": 96.0}, {"date": "2006-11-06", "close": 25.955, "volume": 96.0}, {"date": "2006-11-09", "close": 26.37028, "volume": 193.0}, {"date": "2006-11-13", "close": 26.52601, "volume": 256.0}, {"date": "2006-11-15", "close": 26.83747, "volume": 193.0}, {"date": "2006-11-24", "close": 26.26646, "volume": 289.0}, {"date": "2006-11-29", "close": 26.26646, "volume": 9247.0}, {"date": "2006-12-07", "close": 27.97949, "volume": 289.0}, {"date": "2006-12-13", "close": 28.5505, "volume": 59268.0}, {"date": "2006-12-14", "close": 29.01769, "volume": 363.0}, {"date": "2006-12-29", "close": 30.36735, "volume": 193.0}, {"date": "2007-01-05", "close": 30.36735, "volume": 1271.0}, {"date": "2007-01-10", "close": 31.146, "volume": 7551.0}, {"date": "2007-01-16", "close": 29.27724, "volume": 3950.0}, {"date": "2007-02-06", "close": 29.27724, "volume": 1445.0}, {"date": "2007-02-19", "close": 28.5505, "volume": 193.0}, {"date": "2007-03-08", "close": 26.05882, "volume": 66071.0}, {"date": "2007-04-10", "close": 26.52601, "volume": 14854.0}, {"date": "2007-04-13", "close": 26.9932, "volume": 193.0}, {"date": "2007-04-17", "close": 28.13522, "volume": 963.0}, {"date": "2007-04-19", "close": 28.70623, "volume": 93996.0}, {"date": "2007-06-05", "close": 26.52601, "volume": 37015.0}, {"date": "2007-06-14", "close": 25.53972, "volume": 18107.0}, {"date": "2007-06-19", "close": 26.4741, "volume": 81795.0}, {"date": "2007-06-20", "close": 26.52601, "volume": 157972.0}, {"date": "2007-06-26", "close": 27.09702, "volume": 55307.0}, {"date": "2007-07-04", "close": 26.57792, "volume": 31900.0}, {"date": "2007-07-11", "close": 26.4741, "volume": 9644.0}, {"date": "2007-07-13", "close": 26.78556, "volume": 7691.0}, {"date": "2007-07-17", "close": 26.78556, "volume": 37639.0}, {"date": "2007-07-18", "close": 27.66803, "volume": 105.0}, {"date": "2007-07-23", "close": 27.66803, "volume": 1021.0}, {"date": "2007-08-24", "close": 26.9932, "volume": 45.0}, {"date": "2007-09-12", "close": 24.44961, "volume": 289.0}, {"date": "2007-09-20", "close": 24.3977, "volume": 3205.0}, {"date": "2007-09-25", "close": 24.50152, "volume": 20228.0}, {"date": "2007-09-28", "close": 25.64354, "volume": 160902.0}, {"date": "2007-10-15", "close": 25.38399, "volume": 7848.0}, {"date": "2007-10-16", "close": 25.59163, "volume": 53327.0}, {"date": "2007-10-17", "close": 25.4359, "volume": 210.0}, {"date": "2007-10-18", "close": 25.74736, "volume": 154.0}, {"date": "2007-10-24", "close": 25.4359, "volume": 359.0}, {"date": "2007-10-26", "close": 25.12444, "volume": 7810.0}, {"date": "2007-10-30", "close": 25.28017, "volume": 8960.0}, {"date": "2007-10-31", "close": 24.9168, "volume": 15965.0}, {"date": "2007-11-01", "close": 24.55343, "volume": 13012.0}, {"date": "2007-11-02", "close": 25.02062, "volume": 12163.0}, {"date": "2007-11-05", "close": 24.60534, "volume": 19249.0}, {"date": "2007-11-07", "close": 24.9168, "volume": 20680.0}, {"date": "2007-11-08", "close": 24.70916, "volume": 106132.0}, {"date": "2007-11-14", "close": 25.74736, "volume": 12423.0}, {"date": "2007-11-16", "close": 24.9168, "volume": 461324.0}, {"date": "2007-11-21", "close": 25.48781, "volume": 4410.0}, {"date": "2007-11-23", "close": 25.69545, "volume": 247.0}, {"date": "2007-11-26", "close": 25.48781, "volume": 84121.0}, {"date": "2007-11-27", "close": 25.53972, "volume": 47486.0}, {"date": "2007-11-28", "close": 25.69545, "volume": 22342.0}, {"date": "2007-11-29", "close": 25.48781, "volume": 11440.0}, {"date": "2007-11-30", "close": 25.17635, "volume": 456391.0}, {"date": "2007-12-03", "close": 25.12444, "volume": 17369.0}, {"date": "2007-12-04", "close": 25.07253, "volume": 4238.0}, {"date": "2007-12-05", "close": 25.07253, "volume": 131.0}, {"date": "2007-12-10", "close": 25.955, "volume": 12068.0}, {"date": "2007-12-14", "close": 26.4741, "volume": 9974.0}, {"date": "2007-12-17", "close": 25.69545, "volume": 2403.0}, {"date": "2007-12-19", "close": 26.21455, "volume": 8856.0}, {"date": "2007-12-28", "close": 27.20084, "volume": 578.0}, {"date": "2007-12-31", "close": 27.5123, "volume": 14138.0}, {"date": "2008-01-09", "close": 25.69545, "volume": 107524.0}, {"date": "2008-01-10", "close": 25.74736, "volume": 13409.0}, {"date": "2008-01-11", "close": 25.69545, "volume": 4005.0}, {"date": "2008-01-15", "close": 24.9168, "volume": 20.0}, {"date": "2008-01-16", "close": 24.9168, "volume": 19957.0}, {"date": "2008-01-21", "close": 23.8786, "volume": 7343.0}, {"date": "2008-01-22", "close": 23.8786, "volume": 4525.0}, {"date": "2008-01-23", "close": 24.9168, "volume": 8711.0}, {"date": "2008-01-24", "close": 24.65725, "volume": 74057.0}, {"date": "2008-01-25", "close": 24.65725, "volume": 13334.0}, {"date": "2008-01-29", "close": 24.65725, "volume": 50353.0}, {"date": "2008-01-30", "close": 24.9168, "volume": 19942.0}, {"date": "2008-02-01", "close": 24.3977, "volume": 267.0}, {"date": "2008-02-04", "close": 24.3977, "volume": 44356.0}, {"date": "2008-02-06", "close": 25.17635, "volume": 1994.0}, {"date": "2008-02-07", "close": 23.30759, "volume": 11792.0}, {"date": "2008-02-08", "close": 23.30759, "volume": 68483.0}, {"date": "2008-02-11", "close": 22.89231, "volume": 4832.0}, {"date": "2008-02-13", "close": 22.99613, "volume": 49460.0}, {"date": "2008-02-14", "close": 22.99613, "volume": 105971.0}, {"date": "2008-02-15", "close": 22.11366, "volume": 19962.0}, {"date": "2008-02-20", "close": 22.26939, "volume": 6156.0}, {"date": "2008-02-21", "close": 22.21748, "volume": 4347.0}, {"date": "2008-02-22", "close": 23.41141, "volume": 1054.0}, {"date": "2008-02-26", "close": 23.41141, "volume": 27593.0}, {"date": "2008-02-27", "close": 23.15186, "volume": 3101.0}, {"date": "2008-02-28", "close": 23.09995, "volume": 6529.0}, {"date": "2008-02-29", "close": 22.94422, "volume": 2556.0}, {"date": "2008-03-03", "close": 21.49074, "volume": 22283.0}, {"date": "2008-03-05", "close": 22.16557, "volume": 18722.0}, {"date": "2008-03-07", "close": 22.16557, "volume": 67.0}, {"date": "2008-03-10", "close": 23.3595, "volume": 1214.0}, {"date": "2008-03-11", "close": 21.75029, "volume": 3266.0}, {"date": "2008-03-12", "close": 22.06175, "volume": 346.0}, {"date": "2008-03-17", "close": 21.43883, "volume": 7594.0}, {"date": "2008-03-18", "close": 21.17928, "volume": 6292.0}, {"date": "2008-03-19", "close": 21.12737, "volume": 6932.0}, {"date": "2008-03-26", "close": 21.8022, "volume": 106616.0}, {"date": "2008-03-28", "close": 21.8022, "volume": 456.0}, {"date": "2008-03-31", "close": 21.43883, "volume": 12811.0}, {"date": "2008-04-07", "close": 21.8022, "volume": 578.0}, {"date": "2008-04-08", "close": 21.8022, "volume": 5501.0}, {"date": "2008-04-15", "close": 20.764, "volume": 71894.0}, {"date": "2008-04-16", "close": 20.45254, "volume": 30062.0}, {"date": "2008-04-17", "close": 20.2449, "volume": 4191.0}, {"date": "2008-04-21", "close": 20.55636, "volume": 83.0}, {"date": "2008-04-22", "close": 20.55636, "volume": 848.0}, {"date": "2008-04-23", "close": 20.55636, "volume": 68.0}, {"date": "2008-04-30", "close": 18.94715, "volume": 302.0}, {"date": "2008-05-02", "close": 19.7258, "volume": 41.0}, {"date": "2008-05-06", "close": 19.62198, "volume": 297.0}, {"date": "2008-05-08", "close": 18.94715, "volume": 646.0}, {"date": "2008-05-09", "close": 18.94715, "volume": 19364.0}, {"date": "2008-05-12", "close": 18.94715, "volume": 5783.0}, {"date": "2008-05-15", "close": 19.05097, "volume": 64186.0}, {"date": "2008-05-16", "close": 19.46625, "volume": 204868.0}, {"date": "2008-05-19", "close": 19.2067, "volume": 199683.0}, {"date": "2008-05-20", "close": 19.51816, "volume": 279715.0}, {"date": "2008-05-23", "close": 19.7258, "volume": 152.0}, {"date": "2008-05-26", "close": 18.94715, "volume": 680.0}, {"date": "2008-05-28", "close": 19.2067, "volume": 38663.0}, {"date": "2008-05-29", "close": 18.42805, "volume": 58.0}, {"date": "2008-05-30", "close": 18.6876, "volume": 329764.0}, {"date": "2008-06-03", "close": 18.58378, "volume": 26.0}, {"date": "2008-06-04", "close": 19.46625, "volume": 19521.0}, {"date": "2008-06-10", "close": 19.2067, "volume": 94583.0}, {"date": "2008-06-11", "close": 18.6876, "volume": 963.0}, {"date": "2008-06-16", "close": 17.90895, "volume": 661.0}, {"date": "2008-06-17", "close": 18.11659, "volume": 84.0}, {"date": "2008-06-19", "close": 18.6876, "volume": 785.0}, {"date": "2008-06-20", "close": 18.37614, "volume": 1388.0}, {"date": "2008-06-24", "close": 18.1685, "volume": 10162.0}, {"date": "2008-06-25", "close": 17.38985, "volume": 6546.0}, {"date": "2008-06-26", "close": 17.38985, "volume": 831.0}, {"date": "2008-07-03", "close": 16.87075, "volume": 7665.0}, {"date": "2008-07-04", "close": 17.07839, "volume": 36860.0}, {"date": "2008-07-09", "close": 17.38985, "volume": 597.0}, {"date": "2008-07-10", "close": 17.1303, "volume": 9728.0}, {"date": "2008-07-11", "close": 17.1303, "volume": 12140.0}, {"date": "2008-07-16", "close": 17.07839, "volume": 10480.0}, {"date": "2008-07-24", "close": 18.32423, "volume": 1601.0}, {"date": "2008-08-01", "close": 18.94715, "volume": 16027.0}, {"date": "2008-08-05", "close": 19.2067, "volume": 37128.0}, {"date": "2008-08-12", "close": 20.14108, "volume": 2916.0}, {"date": "2008-08-14", "close": 20.86782, "volume": 37174.0}, {"date": "2008-08-15", "close": 21.33501, "volume": 29570.0}, {"date": "2008-08-18", "close": 21.12737, "volume": 20354.0}, {"date": "2008-08-20", "close": 21.17928, "volume": 58.0}, {"date": "2008-08-21", "close": 20.86782, "volume": 771.0}, {"date": "2008-08-22", "close": 20.764, "volume": 808.0}, {"date": "2008-08-28", "close": 19.7258, "volume": 337.0}, {"date": "2008-09-01", "close": 20.764, "volume": 64937.0}, {"date": "2008-09-10", "close": 20.60827, "volume": 790.0}, {"date": "2008-09-18", "close": 18.47996, "volume": 560.0}, {"date": "2008-09-22", "close": 18.42805, "volume": 1348.0}, {"date": "2008-09-23", "close": 19.2067, "volume": 5376.0}, {"date": "2008-09-26", "close": 19.2067, "volume": 193.0}, {"date": "2008-09-30", "close": 18.1685, "volume": 32109.0}, {"date": "2008-10-03", "close": 18.79142, "volume": 64895.0}, {"date": "2008-10-06", "close": 18.79142, "volume": 40726.0}, {"date": "2008-10-09", "close": 19.10288, "volume": 57239.0}, {"date": "2008-10-17", "close": 18.53187, "volume": 277.0}, {"date": "2008-10-21", "close": 18.53187, "volume": 35403.0}, {"date": "2008-10-22", "close": 18.11659, "volume": 2861.0}, {"date": "2008-10-23", "close": 16.97457, "volume": 1206.0}, {"date": "2008-10-24", "close": 15.573, "volume": 63.0}, {"date": "2008-10-30", "close": 16.66311, "volume": 164053.0}, {"date": "2008-10-31", "close": 16.66311, "volume": 0.0}, {"date": "2008-11-04", "close": 18.01277, "volume": 340470.0}, {"date": "2008-11-06", "close": 20.764, "volume": 337962.0}, {"date": "2008-11-12", "close": 17.90895, "volume": 308665.0}, {"date": "2008-11-14", "close": 16.87075, "volume": 39299.0}, {"date": "2008-11-17", "close": 15.98828, "volume": 10242.0}, {"date": "2008-11-19", "close": 15.46918, "volume": 105342.0}, {"date": "2008-11-24", "close": 14.37907, "volume": 1583.0}, {"date": "2008-11-27", "close": 14.5348, "volume": 307996.0}, {"date": "2008-12-05", "close": 14.79435, "volume": 125448.0}, {"date": "2008-12-08", "close": 15.573, "volume": 96489.0}, {"date": "2008-12-11", "close": 16.97457, "volume": 45809.0}, {"date": "2008-12-17", "close": 16.948615, "volume": 62013.0}, {"date": "2008-12-18", "close": 16.35165, "volume": 340.0}, {"date": "2008-12-19", "close": 16.6112, "volume": 1182.0}, {"date": "2008-12-22", "close": 16.6112, "volume": 1464.0}, {"date": "2008-12-23", "close": 16.66311, "volume": 1464.0}, {"date": "2009-01-07", "close": 16.66311, "volume": 3906.0}, {"date": "2009-01-08", "close": 16.0921, "volume": 122448.0}, {"date": "2009-01-14", "close": 15.93637, "volume": 193.0}, {"date": "2009-01-15", "close": 16.0921, "volume": 72279.0}, {"date": "2009-01-28", "close": 16.71502, "volume": 293.0}, {"date": "2009-01-29", "close": 17.23412, "volume": 5047.0}, {"date": "2009-01-30", "close": 16.87075, "volume": 8607.0}, {"date": "2009-02-04", "close": 17.28603, "volume": 23502.0}, {"date": "2009-02-09", "close": 17.44176, "volume": 6932.0}, {"date": "2009-02-10", "close": 17.28603, "volume": 74018.0}, {"date": "2009-02-11", "close": 17.23412, "volume": 4510.0}, {"date": "2009-02-13", "close": 17.54558, "volume": 1366.0}, {"date": "2009-02-16", "close": 17.33794, "volume": 9013.0}, {"date": "2009-02-18", "close": 17.33794, "volume": 963.0}, {"date": "2009-02-19", "close": 17.33794, "volume": 94830.0}, {"date": "2009-02-25", "close": 16.87075, "volume": 871.0}, {"date": "2009-02-27", "close": 16.0921, "volume": 886.0}, {"date": "2009-03-11", "close": 15.36536, "volume": 42766.0}, {"date": "2009-03-13", "close": 15.573, "volume": 26227.0}, {"date": "2009-03-16", "close": 15.573, "volume": 2292.0}, {"date": "2009-03-20", "close": 15.573, "volume": 3564.0}, {"date": "2009-03-27", "close": 17.49367, "volume": 24611.0}, {"date": "2009-04-01", "close": 16.50738, "volume": 18330.0}, {"date": "2009-04-06", "close": 16.92266, "volume": 1926.0}, {"date": "2009-04-08", "close": 16.24783, "volume": 6353.0}, {"date": "2009-04-09", "close": 16.35165, "volume": 29352.0}, {"date": "2009-04-16", "close": 16.40356, "volume": 29759.0}, {"date": "2009-04-17", "close": 17.1303, "volume": 48261.0}, {"date": "2009-04-22", "close": 17.02648, "volume": 963.0}, {"date": "2009-04-27", "close": 16.35165, "volume": 3198.0}, {"date": "2009-05-04", "close": 16.35165, "volume": 20825.0}, {"date": "2009-05-05", "close": 16.35165, "volume": 7699.0}, {"date": "2009-05-06", "close": 17.49367, "volume": 58390.0}, {"date": "2009-05-07", "close": 17.70131, "volume": 535.0}, {"date": "2009-05-12", "close": 18.01277, "volume": 48492.0}, {"date": "2009-06-01", "close": 15.83255, "volume": 193.0}, {"date": "2009-06-04", "close": 18.1685, "volume": 897.0}, {"date": "2009-06-16", "close": 17.6494, "volume": 6767.0}, {"date": "2009-06-17", "close": 17.6494, "volume": 2581.0}, {"date": "2009-06-18", "close": 17.1303, "volume": 36134.0}, {"date": "2009-06-19", "close": 17.38985, "volume": 29570.0}, {"date": "2009-06-23", "close": 17.6494, "volume": 67496.0}, {"date": "2009-06-24", "close": 17.90895, "volume": 2138.0}, {"date": "2009-06-29", "close": 17.90895, "volume": 23884.0}, {"date": "2009-06-30", "close": 17.75322, "volume": 517.0}, {"date": "2009-07-02", "close": 17.1303, "volume": 526.0}, {"date": "2009-07-06", "close": 17.38985, "volume": 96601.0}, {"date": "2009-07-10", "close": 16.87075, "volume": 44221.0}, {"date": "2009-07-13", "close": 17.02648, "volume": 133961.0}, {"date": "2009-07-20", "close": 17.33794, "volume": 66423.0}, {"date": "2009-07-21", "close": 17.1303, "volume": 29764.0}, {"date": "2009-07-22", "close": 17.6494, "volume": 132438.0}, {"date": "2009-07-24", "close": 17.85704, "volume": 13613.0}, {"date": "2009-07-27", "close": 18.1685, "volume": 1.0}, {"date": "2009-07-28", "close": 18.1685, "volume": 1610.0}, {"date": "2009-07-30", "close": 18.11659, "volume": 29547.0}, {"date": "2009-07-31", "close": 17.23412, "volume": 115401.0}, {"date": "2009-08-06", "close": 18.89524, "volume": 64.0}, {"date": "2009-08-11", "close": 19.2067, "volume": 193.0}, {"date": "2009-08-12", "close": 19.2067, "volume": 5058.0}, {"date": "2009-08-21", "close": 18.79142, "volume": 50.0}, {"date": "2009-08-24", "close": 19.98535, "volume": 127.0}, {"date": "2009-08-25", "close": 19.57007, "volume": 4527.0}, {"date": "2009-09-01", "close": 18.6876, "volume": 31962.0}, {"date": "2009-09-10", "close": 19.98535, "volume": 13826.0}, {"date": "2009-09-11", "close": 20.14108, "volume": 20793.0}, {"date": "2009-09-15", "close": 19.7258, "volume": 51193.0}, {"date": "2009-09-18", "close": 19.36243, "volume": 47683.0}, {"date": "2009-09-21", "close": 19.36243, "volume": 143.0}, {"date": "2009-09-23", "close": 20.03726, "volume": 30187.0}, {"date": "2009-09-24", "close": 20.34872, "volume": 1250.0}, {"date": "2009-09-25", "close": 19.98535, "volume": 2590.0}, {"date": "2009-09-28", "close": 19.46625, "volume": 385.0}, {"date": "2009-09-30", "close": 20.34872, "volume": 5465.0}, {"date": "2009-10-01", "close": 20.50445, "volume": 678.0}, {"date": "2009-10-05", "close": 20.71209, "volume": 22717.0}, {"date": "2009-10-08", "close": 20.71209, "volume": 5735.0}, {"date": "2009-10-21", "close": 20.40063, "volume": 100017.0}, {"date": "2009-10-22", "close": 20.50445, "volume": 56804.0}, {"date": "2009-10-26", "close": 20.50445, "volume": 2773.0}, {"date": "2009-10-27", "close": 20.45254, "volume": 80104.0}, {"date": "2009-10-30", "close": 19.98535, "volume": 181.0}, {"date": "2009-11-02", "close": 20.2449, "volume": 53335.0}, {"date": "2009-11-03", "close": 20.2449, "volume": 29387.0}, {"date": "2009-11-10", "close": 20.50445, "volume": 6977.0}, {"date": "2009-11-11", "close": 20.45254, "volume": 7747.0}, {"date": "2009-11-12", "close": 20.60827, "volume": 6542.0}, {"date": "2009-11-16", "close": 20.60827, "volume": 23957.0}, {"date": "2009-11-17", "close": 20.50445, "volume": 62598.0}, {"date": "2009-11-18", "close": 19.82962, "volume": 1.0}, {"date": "2009-11-20", "close": 19.31052, "volume": 123.0}, {"date": "2009-11-23", "close": 20.2449, "volume": 6.0}, {"date": "2009-11-25", "close": 20.764, "volume": 24.0}, {"date": "2009-11-30", "close": 19.7258, "volume": 6016.0}, {"date": "2009-12-01", "close": 19.7258, "volume": 223.0}, {"date": "2009-12-03", "close": 19.7258, "volume": 39106.0}, {"date": "2009-12-07", "close": 19.7258, "volume": 22379.0}, {"date": "2009-12-15", "close": 18.6876, "volume": 10555.0}, {"date": "2009-12-18", "close": 20.50445, "volume": 238.0}, {"date": "2009-12-22", "close": 21.02355, "volume": 3186.0}, {"date": "2009-12-23", "close": 20.66018, "volume": 855.0}, {"date": "2009-12-31", "close": 19.98535, "volume": 0.0}, {"date": "2010-01-04", "close": 19.98535, "volume": 456.0}, {"date": "2010-01-05", "close": 21.12737, "volume": 14526.0}, {"date": "2010-01-14", "close": 21.17928, "volume": 7126.0}, {"date": "2010-01-19", "close": 21.33501, "volume": 116.0}, {"date": "2010-01-20", "close": 21.33501, "volume": 2735.0}, {"date": "2010-01-21", "close": 21.33501, "volume": 140.0}, {"date": "2010-01-22", "close": 20.50445, "volume": 15075.0}, {"date": "2010-01-25", "close": 20.71209, "volume": 240.0}, {"date": "2010-01-27", "close": 20.03726, "volume": 1180.0}, {"date": "2010-02-02", "close": 18.94715, "volume": 6.0}, {"date": "2010-02-08", "close": 19.62198, "volume": 71.0}, {"date": "2010-02-09", "close": 19.46625, "volume": 38629.0}, {"date": "2010-02-11", "close": 18.94715, "volume": 388.0}, {"date": "2010-02-17", "close": 18.58378, "volume": 72447.0}, {"date": "2010-02-18", "close": 18.94715, "volume": 14922.0}, {"date": "2010-02-22", "close": 19.41434, "volume": 46827.0}, {"date": "2010-02-23", "close": 19.62198, "volume": 44986.0}, {"date": "2010-02-26", "close": 19.93344, "volume": 49350.0}, {"date": "2010-03-01", "close": 20.50445, "volume": 26067.0}, {"date": "2010-03-04", "close": 19.93344, "volume": 2357.0}, {"date": "2010-03-09", "close": 19.7258, "volume": 1997.0}, {"date": "2010-03-10", "close": 20.2449, "volume": 16363.0}, {"date": "2010-03-16", "close": 20.03726, "volume": 76114.0}, {"date": "2010-03-17", "close": 19.98535, "volume": 106515.0}, {"date": "2010-03-18", "close": 20.08917, "volume": 10543.0}, {"date": "2010-03-25", "close": 20.66018, "volume": 2916.0}, {"date": "2010-04-06", "close": 20.91973, "volume": 781.0}, {"date": "2010-04-07", "close": 21.17928, "volume": 1180.0}, {"date": "2010-04-08", "close": 20.2449, "volume": 6651.0}, {"date": "2010-04-13", "close": 20.81591, "volume": 4958.0}, {"date": "2010-04-14", "close": 20.40063, "volume": 14876.0}, {"date": "2010-04-15", "close": 20.40063, "volume": 5454.0}, {"date": "2010-04-19", "close": 20.03726, "volume": 254.0}, {"date": "2010-04-20", "close": 20.2449, "volume": 992.0}, {"date": "2010-04-21", "close": 20.08917, "volume": 104750.0}, {"date": "2010-04-22", "close": 20.29681, "volume": 126.0}, {"date": "2010-04-23", "close": 20.45254, "volume": 39994.0}, {"date": "2010-04-29", "close": 19.93344, "volume": 52830.0}, {"date": "2010-04-30", "close": 20.2449, "volume": 578.0}, {"date": "2010-05-04", "close": 20.45254, "volume": 50087.0}, {"date": "2010-05-07", "close": 20.2449, "volume": 3638.0}, {"date": "2010-05-11", "close": 20.08917, "volume": 41922.0}, {"date": "2010-05-12", "close": 19.98535, "volume": 14448.0}, {"date": "2010-05-13", "close": 19.93344, "volume": 252136.0}, {"date": "2010-05-18", "close": 19.46625, "volume": 173632.0}, {"date": "2010-05-21", "close": 19.62198, "volume": 71935.0}, {"date": "2010-05-25", "close": 19.46625, "volume": 21420.0}, {"date": "2010-05-28", "close": 18.53187, "volume": 36605.0}, {"date": "2010-06-02", "close": 19.51816, "volume": 175603.0}, {"date": "2010-06-07", "close": 18.79142, "volume": 918.0}, {"date": "2010-06-10", "close": 19.2067, "volume": 24606.0}, {"date": "2010-06-11", "close": 19.2067, "volume": 173.0}, {"date": "2010-06-15", "close": 19.7258, "volume": 3483.0}, {"date": "2010-06-17", "close": 20.764, "volume": 3609.0}, {"date": "2010-06-18", "close": 20.97164, "volume": 290.0}, {"date": "2010-06-21", "close": 20.764, "volume": 6844.0}, {"date": "2010-06-23", "close": 20.66018, "volume": 7396.0}, {"date": "2010-06-24", "close": 20.764, "volume": 1503.0}, {"date": "2010-06-25", "close": 20.91973, "volume": 167488.0}, {"date": "2010-06-29", "close": 20.2449, "volume": 602.0}, {"date": "2010-07-13", "close": 20.2449, "volume": 98066.0}, {"date": "2010-07-16", "close": 20.55636, "volume": 48549.0}, {"date": "2010-07-19", "close": 20.55636, "volume": 164.0}, {"date": "2010-07-20", "close": 20.764, "volume": 17502.0}, {"date": "2010-07-21", "close": 20.34872, "volume": 4355.0}, {"date": "2010-07-22", "close": 19.67389, "volume": 9632.0}, {"date": "2010-07-23", "close": 19.67389, "volume": 3144.0}, {"date": "2010-07-29", "close": 20.08917, "volume": 5370.0}, {"date": "2010-07-30", "close": 20.03726, "volume": 16301.0}, {"date": "2010-08-05", "close": 20.66018, "volume": 45762.0}, {"date": "2010-08-09", "close": 21.02355, "volume": 49821.0}, {"date": "2010-08-10", "close": 21.07546, "volume": 84379.0}, {"date": "2010-08-11", "close": 20.19299, "volume": 1212.0}, {"date": "2010-08-12", "close": 20.34872, "volume": 41.0}, {"date": "2010-08-13", "close": 20.55636, "volume": 984.0}, {"date": "2010-08-17", "close": 20.45254, "volume": 963.0}, {"date": "2010-08-23", "close": 20.45254, "volume": 1149.0}, {"date": "2010-08-25", "close": 20.97164, "volume": 6430.0}, {"date": "2010-09-06", "close": 20.86782, "volume": 194182.0}, {"date": "2010-09-16", "close": 20.764, "volume": 0.0}, {"date": "2010-09-21", "close": 20.764, "volume": 9733.0}, {"date": "2010-09-22", "close": 21.2831, "volume": 223.0}, {"date": "2010-09-28", "close": 20.2449, "volume": 1533.0}, {"date": "2010-09-29", "close": 19.93344, "volume": 54666.0}, {"date": "2010-10-01", "close": 19.93344, "volume": 311.0}, {"date": "2010-10-18", "close": 20.764, "volume": 21620.0}, {"date": "2010-10-22", "close": 20.55636, "volume": 311.0}, {"date": "2010-10-26", "close": 20.66018, "volume": 14248.0}, {"date": "2010-10-28", "close": 20.81591, "volume": 39.0}, {"date": "2010-10-29", "close": 21.2831, "volume": 7756.0}, {"date": "2010-11-01", "close": 21.64647, "volume": 432.0}, {"date": "2010-11-12", "close": 22.06175, "volume": 8475.0}, {"date": "2010-11-16", "close": 22.16557, "volume": 10209.0}, {"date": "2010-11-17", "close": 22.21748, "volume": 855.0}, {"date": "2010-11-18", "close": 21.49074, "volume": 14352.0}, {"date": "2010-11-19", "close": 21.54265, "volume": 9764.0}, {"date": "2010-11-22", "close": 21.59456, "volume": 52428.0}, {"date": "2010-11-23", "close": 21.2831, "volume": 19587.0}, {"date": "2010-11-24", "close": 21.54265, "volume": 39.0}, {"date": "2010-11-30", "close": 21.02355, "volume": 27948.0}, {"date": "2010-12-02", "close": 20.91973, "volume": 244439.0}, {"date": "2010-12-06", "close": 20.81591, "volume": 240696.0}, {"date": "2010-12-08", "close": 20.55636, "volume": 334248.0}, {"date": "2010-12-09", "close": 19.98535, "volume": 884120.0}, {"date": "2010-12-14", "close": 20.03726, "volume": 8305.0}, {"date": "2010-12-15", "close": 20.08917, "volume": 25437.0}, {"date": "2010-12-21", "close": 20.45254, "volume": 694.0}, {"date": "2010-12-22", "close": 20.40063, "volume": 10818.0}, {"date": "2010-12-24", "close": 20.2449, "volume": 4465.0}, {"date": "2011-01-05", "close": 20.71209, "volume": 607.0}, {"date": "2011-01-07", "close": 20.66018, "volume": 24155.0}, {"date": "2011-01-10", "close": 20.40063, "volume": 4277.0}, {"date": "2011-01-12", "close": 20.764, "volume": 33575.0}, {"date": "2011-01-13", "close": 20.97164, "volume": 30157.0}, {"date": "2011-01-17", "close": 21.38692, "volume": 2658.0}, {"date": "2011-01-20", "close": 21.02355, "volume": 38928.0}, {"date": "2011-01-21", "close": 20.50445, "volume": 3293.0}, {"date": "2011-01-27", "close": 21.2831, "volume": 18605.0}, {"date": "2011-01-28", "close": 21.49074, "volume": 1347.0}, {"date": "2011-02-03", "close": 21.38692, "volume": 2317.0}, {"date": "2011-02-04", "close": 21.49074, "volume": 1344.0}, {"date": "2011-02-08", "close": 21.64647, "volume": 243.0}, {"date": "2011-02-11", "close": 21.64647, "volume": 356.0}, {"date": "2011-02-14", "close": 21.49074, "volume": 20.0}, {"date": "2011-02-15", "close": 21.49074, "volume": 298.0}, {"date": "2011-02-16", "close": 21.43883, "volume": 730.0}, {"date": "2011-02-18", "close": 21.75029, "volume": 357.0}, {"date": "2011-02-22", "close": 21.38692, "volume": 483.0}, {"date": "2011-02-23", "close": 20.66018, "volume": 22074.0}, {"date": "2011-02-25", "close": 20.764, "volume": 298.0}, {"date": "2011-02-28", "close": 20.81591, "volume": 193.0}, {"date": "2011-03-02", "close": 20.764, "volume": 193.0}, {"date": "2011-03-03", "close": 20.60827, "volume": 26.0}, {"date": "2011-03-04", "close": 20.81591, "volume": 373.0}, {"date": "2011-03-08", "close": 20.34872, "volume": 1265.0}, {"date": "2011-03-14", "close": 20.45254, "volume": 443.0}, {"date": "2011-03-15", "close": 20.764, "volume": 1214.0}, {"date": "2011-03-16", "close": 20.71209, "volume": 1926.0}, {"date": "2011-03-17", "close": 20.86782, "volume": 1137.0}, {"date": "2011-03-18", "close": 20.71209, "volume": 55192.0}, {"date": "2011-03-21", "close": 20.91973, "volume": 1799.0}, {"date": "2011-03-22", "close": 21.17928, "volume": 3942.0}, {"date": "2011-03-25", "close": 21.02355, "volume": 2874.0}, {"date": "2011-03-28", "close": 20.91973, "volume": 758.0}, {"date": "2011-04-01", "close": 21.69838, "volume": 824.0}, {"date": "2011-04-05", "close": 22.52894, "volume": 1425.0}, {"date": "2011-04-06", "close": 22.21748, "volume": 2454.0}, {"date": "2011-04-07", "close": 22.16557, "volume": 2388.0}, {"date": "2011-04-12", "close": 22.16557, "volume": 153.0}, {"date": "2011-04-13", "close": 22.3213, "volume": 771.0}, {"date": "2011-04-14", "close": 22.8404, "volume": 848.0}, {"date": "2011-04-19", "close": 21.8022, "volume": 1166.0}, {"date": "2011-04-21", "close": 22.78849, "volume": 963.0}, {"date": "2011-04-28", "close": 22.16557, "volume": 1060.0}, {"date": "2011-05-04", "close": 21.69838, "volume": 10.0}, {"date": "2011-05-10", "close": 22.00984, "volume": 9790.0}, {"date": "2011-05-13", "close": 22.16557, "volume": 6141.0}, {"date": "2011-05-17", "close": 21.69838, "volume": 6684.0}, {"date": "2011-05-18", "close": 21.38692, "volume": 0.0}, {"date": "2011-05-19", "close": 22.06175, "volume": 1926.0}, {"date": "2011-05-20", "close": 22.06175, "volume": 7.0}, {"date": "2011-05-23", "close": 22.3213, "volume": 1926.0}, {"date": "2011-05-24", "close": 22.26939, "volume": 24080.0}, {"date": "2011-05-27", "close": 22.3213, "volume": 1197.0}, {"date": "2011-06-02", "close": 22.58085, "volume": 2.0}, {"date": "2011-06-03", "close": 22.58085, "volume": 595.0}, {"date": "2011-06-06", "close": 22.58085, "volume": 9.0}, {"date": "2011-06-09", "close": 22.8404, "volume": 24107.0}, {"date": "2011-06-10", "close": 22.94422, "volume": 278.0}, {"date": "2011-06-17", "close": 22.3213, "volume": 1836.0}, {"date": "2011-06-20", "close": 22.52894, "volume": 35.0}, {"date": "2011-06-21", "close": 22.52894, "volume": 0.0}, {"date": "2011-06-23", "close": 22.78849, "volume": 142.0}, {"date": "2011-06-24", "close": 22.63276, "volume": 38682.0}, {"date": "2011-06-28", "close": 22.3213, "volume": 2030.0}, {"date": "2011-06-29", "close": 22.3213, "volume": 2.0}, {"date": "2011-07-01", "close": 22.58085, "volume": 1076.0}, {"date": "2011-07-05", "close": 23.20377, "volume": 60004.0}, {"date": "2011-07-06", "close": 23.30759, "volume": 52263.0}, {"date": "2011-07-07", "close": 23.30759, "volume": 11.0}, {"date": "2011-07-11", "close": 23.61905, "volume": 771.0}, {"date": "2011-07-12", "close": 23.61905, "volume": 484.0}, {"date": "2011-07-14", "close": 23.77478, "volume": 48192.0}, {"date": "2011-07-15", "close": 23.61905, "volume": 19474.0}, {"date": "2011-07-18", "close": 23.61905, "volume": 24130.0}, {"date": "2011-07-20", "close": 23.93051, "volume": 57792.0}, {"date": "2011-07-21", "close": 23.93051, "volume": 839.0}, {"date": "2011-07-25", "close": 24.19006, "volume": 31256.0}, {"date": "2011-07-26", "close": 24.19006, "volume": 3296.0}, {"date": "2011-07-27", "close": 23.82669, "volume": 1462.0}, {"date": "2011-07-28", "close": 23.82669, "volume": 23.0}, {"date": "2011-07-29", "close": 23.82669, "volume": 83.0}, {"date": "2011-08-01", "close": 24.08624, "volume": 151.0}, {"date": "2011-08-02", "close": 24.08624, "volume": 19267.0}, {"date": "2011-08-03", "close": 23.98242, "volume": 23677.0}, {"date": "2011-08-04", "close": 23.77478, "volume": 10234.0}, {"date": "2011-08-05", "close": 23.09995, "volume": 401816.0}, {"date": "2011-08-09", "close": 21.75029, "volume": 3493.0}, {"date": "2011-08-10", "close": 23.93051, "volume": 5888.0}, {"date": "2011-08-11", "close": 23.93051, "volume": 0.0}, {"date": "2011-08-12", "close": 23.8786, "volume": 103644.0}, {"date": "2011-08-17", "close": 23.93051, "volume": 193.0}, {"date": "2011-08-23", "close": 23.09995, "volume": 7665.0}, {"date": "2011-08-26", "close": 23.8786, "volume": 2312.0}, {"date": "2011-08-29", "close": 23.8786, "volume": 578.0}, {"date": "2011-08-30", "close": 23.77478, "volume": 2567.0}, {"date": "2011-08-31", "close": 23.72287, "volume": 62685.0}, {"date": "2011-09-01", "close": 23.8786, "volume": 42381.0}, {"date": "2011-09-02", "close": 23.93051, "volume": 19264.0}, {"date": "2011-09-05", "close": 22.73658, "volume": 13485.0}, {"date": "2011-09-06", "close": 22.73658, "volume": 362.0}, {"date": "2011-09-07", "close": 22.42512, "volume": 9648.0}, {"date": "2011-09-08", "close": 22.47703, "volume": 9632.0}, {"date": "2011-09-09", "close": 22.16557, "volume": 7777.0}, {"date": "2011-09-12", "close": 21.90602, "volume": 58856.0}, {"date": "2011-09-13", "close": 21.90602, "volume": 222.0}, {"date": "2011-09-15", "close": 22.47703, "volume": 2151.0}, {"date": "2011-09-16", "close": 22.42512, "volume": 19264.0}, {"date": "2011-09-19", "close": 22.47703, "volume": 33194.0}, {"date": "2011-09-20", "close": 22.3213, "volume": 15861.0}, {"date": "2011-09-23", "close": 21.54265, "volume": 4911.0}, {"date": "2011-09-26", "close": 21.02355, "volume": 3468.0}, {"date": "2011-09-27", "close": 21.02355, "volume": 1950.0}, {"date": "2011-09-28", "close": 21.64647, "volume": 2962.0}, {"date": "2011-09-29", "close": 22.00984, "volume": 7980.0}, {"date": "2011-09-30", "close": 22.06175, "volume": 19264.0}, {"date": "2011-10-05", "close": 22.37321, "volume": 6537.0}, {"date": "2011-10-06", "close": 22.21748, "volume": 102.0}, {"date": "2011-10-07", "close": 22.42512, "volume": 40.0}, {"date": "2011-10-17", "close": 22.42512, "volume": 1334.0}, {"date": "2011-10-19", "close": 22.42512, "volume": 582.0}, {"date": "2011-10-20", "close": 22.73658, "volume": 10.0}, {"date": "2011-10-21", "close": 21.8022, "volume": 1840.0}, {"date": "2011-10-25", "close": 22.06175, "volume": 81.0}, {"date": "2011-10-26", "close": 22.11366, "volume": 14695.0}, {"date": "2011-10-27", "close": 22.11366, "volume": 3.0}, {"date": "2011-10-28", "close": 22.21748, "volume": 57.0}, {"date": "2011-11-04", "close": 22.21748, "volume": 76.0}, {"date": "2011-11-07", "close": 22.16557, "volume": 3.0}, {"date": "2011-11-09", "close": 22.06175, "volume": 164.0}, {"date": "2011-11-10", "close": 21.8022, "volume": 39.0}, {"date": "2011-11-11", "close": 21.8022, "volume": 24.0}, {"date": "2011-11-21", "close": 21.75029, "volume": 2.0}, {"date": "2011-11-22", "close": 21.38692, "volume": 22628.0}, {"date": "2011-11-28", "close": 21.38692, "volume": 32.0}, {"date": "2011-11-29", "close": 21.2831, "volume": 687.0}, {"date": "2011-12-02", "close": 21.2831, "volume": 2782.0}, {"date": "2011-12-05", "close": 21.2831, "volume": 282.0}, {"date": "2011-12-07", "close": 21.23119, "volume": 81.0}, {"date": "2011-12-15", "close": 20.97164, "volume": 185.0}, {"date": "2011-12-22", "close": 20.97164, "volume": 12.0}, {"date": "2011-12-23", "close": 20.97164, "volume": 63.0}, {"date": "2011-12-28", "close": 20.97164, "volume": 49.0}, {"date": "2011-12-29", "close": 20.97164, "volume": 4.0}, {"date": "2012-01-10", "close": 20.97164, "volume": 14.0}, {"date": "2012-01-19", "close": 20.55636, "volume": 231.0}, {"date": "2012-01-24", "close": 21.07546, "volume": 198.0}, {"date": "2012-01-25", "close": 21.07546, "volume": 478.0}, {"date": "2012-02-03", "close": 21.07546, "volume": 3.0}, {"date": "2012-02-07", "close": 21.07546, "volume": 145.0}, {"date": "2012-02-13", "close": 20.97164, "volume": 4844.0}, {"date": "2012-02-16", "close": 20.60827, "volume": 24.0}, {"date": "2012-02-20", "close": 20.60827, "volume": 41.0}, {"date": "2012-02-21", "close": 20.2449, "volume": 306.0}, {"date": "2012-02-22", "close": 20.97164, "volume": 1653.0}, {"date": "2012-02-23", "close": 20.86782, "volume": 0.0}, {"date": "2012-02-27", "close": 20.764, "volume": 30.0}, {"date": "2012-02-28", "close": 20.764, "volume": 44.0}, {"date": "2012-02-29", "close": 20.34872, "volume": 137.0}, {"date": "2012-03-01", "close": 20.45254, "volume": 385.0}, {"date": "2012-03-02", "close": 20.45254, "volume": 19552.0}, {"date": "2012-03-05", "close": 20.45254, "volume": 19719.0}, {"date": "2012-03-06", "close": 20.50445, "volume": 20378.0}, {"date": "2012-03-07", "close": 20.50445, "volume": 112060.0}, {"date": "2012-03-15", "close": 20.97164, "volume": 859.0}, {"date": "2012-03-19", "close": 20.97164, "volume": 2487.0}, {"date": "2012-03-20", "close": 20.86782, "volume": 144.0}, {"date": "2012-03-21", "close": 20.86782, "volume": 151.0}, {"date": "2012-03-22", "close": 20.34872, "volume": 1187.0}, {"date": "2012-03-23", "close": 20.40063, "volume": 2129.0}, {"date": "2012-03-30", "close": 21.33501, "volume": 21248.0}, {"date": "2012-04-02", "close": 20.91973, "volume": 788.0}, {"date": "2012-04-03", "close": 21.33501, "volume": 35889.0}, {"date": "2012-04-04", "close": 21.49074, "volume": 2890.0}, {"date": "2012-04-10", "close": 21.8022, "volume": 55035.0}, {"date": "2012-04-11", "close": 21.43883, "volume": 4344.0}, {"date": "2012-04-12", "close": 21.38692, "volume": 963.0}, {"date": "2012-04-13", "close": 21.43883, "volume": 96.0}, {"date": "2012-04-16", "close": 21.54265, "volume": 59177.0}, {"date": "2012-04-17", "close": 21.33501, "volume": 1283.0}, {"date": "2012-04-18", "close": 21.90602, "volume": 10212.0}, {"date": "2012-04-19", "close": 21.75029, "volume": 2172.0}, {"date": "2012-04-23", "close": 22.06175, "volume": 193.0}, {"date": "2012-04-24", "close": 21.8022, "volume": 1610.0}, {"date": "2012-04-26", "close": 21.54265, "volume": 1011.0}, {"date": "2012-04-30", "close": 22.16557, "volume": 3660.0}, {"date": "2012-05-02", "close": 21.90602, "volume": 655.0}, {"date": "2012-05-07", "close": 22.73658, "volume": 8220.0}, {"date": "2012-05-08", "close": 22.3213, "volume": 30847.0}, {"date": "2012-05-10", "close": 22.26939, "volume": 844.0}, {"date": "2012-05-14", "close": 22.26939, "volume": 72.0}, {"date": "2012-05-15", "close": 22.26939, "volume": 23.0}, {"date": "2012-05-17", "close": 20.71209, "volume": 29061.0}, {"date": "2012-05-18", "close": 20.764, "volume": 1327.0}, {"date": "2012-05-21", "close": 20.764, "volume": 48.0}, {"date": "2012-05-22", "close": 20.764, "volume": 8.0}, {"date": "2012-05-24", "close": 20.764, "volume": 5.0}, {"date": "2012-05-25", "close": 20.14108, "volume": 96.0}, {"date": "2012-05-31", "close": 20.14108, "volume": 922.0}, {"date": "2012-06-05", "close": 19.93344, "volume": 871.0}, {"date": "2012-06-12", "close": 19.93344, "volume": 22.0}, {"date": "2012-06-15", "close": 19.98535, "volume": 3402.0}, {"date": "2012-06-19", "close": 19.98535, "volume": 3429.0}, {"date": "2012-06-21", "close": 20.2449, "volume": 369.0}, {"date": "2012-06-22", "close": 19.93344, "volume": 8485.0}, {"date": "2012-06-25", "close": 20.03726, "volume": 1271.0}, {"date": "2012-06-26", "close": 20.03726, "volume": 39.0}, {"date": "2012-06-29", "close": 19.7258, "volume": 63.0}, {"date": "2012-07-02", "close": 19.7258, "volume": 57835.0}, {"date": "2012-07-03", "close": 19.62198, "volume": 1467.0}, {"date": "2012-07-04", "close": 19.7258, "volume": 1310.0}, {"date": "2012-07-10", "close": 19.88153, "volume": 10794.0}, {"date": "2012-07-13", "close": 20.50445, "volume": 48145.0}, {"date": "2012-07-16", "close": 20.2449, "volume": 93.0}, {"date": "2012-07-25", "close": 20.2449, "volume": 2900.0}, {"date": "2012-07-30", "close": 20.19299, "volume": 23.0}, {"date": "2012-07-31", "close": 19.98535, "volume": 305.0}, {"date": "2012-08-01", "close": 19.98535, "volume": 17.0}, {"date": "2012-08-03", "close": 20.2449, "volume": 53053.0}, {"date": "2012-08-06", "close": 20.2449, "volume": 10723.0}, {"date": "2012-08-13", "close": 20.40063, "volume": 30664.0}, {"date": "2012-08-14", "close": 20.66018, "volume": 50791.0}, {"date": "2012-08-15", "close": 20.86782, "volume": 11770.0}, {"date": "2012-08-16", "close": 20.86782, "volume": 11.0}, {"date": "2012-08-17", "close": 20.97164, "volume": 54904.0}, {"date": "2012-08-21", "close": 21.02355, "volume": 193.0}, {"date": "2012-08-22", "close": 21.2831, "volume": 11181.0}, {"date": "2012-08-29", "close": 19.98535, "volume": 2118.0}, {"date": "2012-09-04", "close": 19.98535, "volume": 963.0}, {"date": "2012-09-05", "close": 19.2067, "volume": 1189.0}, {"date": "2012-09-06", "close": 20.50445, "volume": 453.0}, {"date": "2012-09-07", "close": 20.60827, "volume": 500.0}, {"date": "2012-09-10", "close": 20.764, "volume": 1926.0}, {"date": "2012-09-11", "close": 20.71209, "volume": 5298.0}, {"date": "2012-09-12", "close": 20.66018, "volume": 2131.0}, {"date": "2012-09-18", "close": 20.66018, "volume": 33.0}, {"date": "2012-09-19", "close": 20.66018, "volume": 32.0}, {"date": "2012-09-21", "close": 21.02355, "volume": 7654.0}, {"date": "2012-09-24", "close": 20.66018, "volume": 594.0}, {"date": "2012-09-25", "close": 20.55636, "volume": 781.0}, {"date": "2012-09-27", "close": 20.86782, "volume": 963.0}, {"date": "2012-09-28", "close": 21.02355, "volume": 1060.0}, {"date": "2012-10-01", "close": 21.07546, "volume": 963.0}, {"date": "2012-10-02", "close": 21.2831, "volume": 1060.0}, {"date": "2012-10-03", "close": 21.38692, "volume": 2544.0}, {"date": "2012-10-04", "close": 21.2831, "volume": 867.0}, {"date": "2012-10-05", "close": 21.02355, "volume": 419.0}, {"date": "2012-10-08", "close": 21.12737, "volume": 407.0}, {"date": "2012-10-09", "close": 20.86782, "volume": 771.0}, {"date": "2012-10-10", "close": 20.764, "volume": 1871.0}, {"date": "2012-10-11", "close": 20.50445, "volume": 771.0}, {"date": "2012-10-12", "close": 20.66018, "volume": 22553.0}, {"date": "2012-10-15", "close": 20.81591, "volume": 217198.0}, {"date": "2012-10-16", "close": 20.86782, "volume": 166983.0}, {"date": "2012-10-17", "close": 21.07546, "volume": 57754.0}, {"date": "2012-10-19", "close": 21.17928, "volume": 2467.0}, {"date": "2012-10-22", "close": 21.17928, "volume": 54.0}, {"date": "2012-10-23", "close": 21.2831, "volume": 963.0}, {"date": "2012-10-30", "close": 22.00984, "volume": 34473.0}, {"date": "2012-11-01", "close": 22.00984, "volume": 876.0}, {"date": "2012-11-02", "close": 21.17928, "volume": 3821318.0}, {"date": "2012-11-05", "close": 21.17928, "volume": 5072.0}, {"date": "2012-11-06", "close": 21.07546, "volume": 19264.0}, {"date": "2012-11-07", "close": 21.07546, "volume": 8590.0}, {"date": "2012-11-08", "close": 20.71209, "volume": 963.0}, {"date": "2012-11-12", "close": 20.60827, "volume": 1552.0}, {"date": "2012-11-13", "close": 20.71209, "volume": 6178.0}, {"date": "2012-11-14", "close": 20.50445, "volume": 30921.0}, {"date": "2012-11-15", "close": 20.50445, "volume": 8538.0}, {"date": "2012-11-16", "close": 20.55636, "volume": 1606.0}, {"date": "2012-11-19", "close": 20.66018, "volume": 574.0}, {"date": "2012-11-21", "close": 20.40063, "volume": 52682.0}, {"date": "2012-11-22", "close": 20.40063, "volume": 77225.0}, {"date": "2012-11-23", "close": 20.71209, "volume": 210.0}, {"date": "2012-11-26", "close": 20.71209, "volume": 16374.0}, {"date": "2012-11-27", "close": 20.86782, "volume": 193.0}, {"date": "2012-11-28", "close": 20.66018, "volume": 15777.0}, {"date": "2012-11-29", "close": 21.38692, "volume": 603139.0}, {"date": "2012-11-30", "close": 21.69838, "volume": 123383.0}, {"date": "2012-12-03", "close": 21.43883, "volume": 1932.0}, {"date": "2012-12-04", "close": 21.07546, "volume": 19928.0}, {"date": "2012-12-05", "close": 21.174089, "volume": 5121.0}, {"date": "2012-12-06", "close": 21.17928, "volume": 92191.0}, {"date": "2012-12-07", "close": 20.03726, "volume": 4239.0}, {"date": "2012-12-10", "close": 19.67389, "volume": 2209.0}, {"date": "2012-12-11", "close": 20.19299, "volume": 10195.0}, {"date": "2012-12-12", "close": 20.14108, "volume": 36.0}, {"date": "2012-12-14", "close": 20.40063, "volume": 1546.0}, {"date": "2012-12-20", "close": 20.08917, "volume": 5003.0}, {"date": "2012-12-21", "close": 19.7258, "volume": 55176.0}, {"date": "2012-12-24", "close": 19.62198, "volume": 17561.0}, {"date": "2012-12-31", "close": 19.82962, "volume": 195.0}, {"date": "2013-01-02", "close": 20.45254, "volume": 3334.0}, {"date": "2013-01-04", "close": 19.98535, "volume": 193.0}, {"date": "2013-01-07", "close": 20.19299, "volume": 48834.0}, {"date": "2013-01-08", "close": 20.45254, "volume": 1499.0}, {"date": "2013-01-09", "close": 20.40063, "volume": 160263.0}, {"date": "2013-01-10", "close": 20.45254, "volume": 120402.0}, {"date": "2013-01-11", "close": 20.45254, "volume": 114.0}, {"date": "2013-01-14", "close": 20.45254, "volume": 112.0}, {"date": "2013-01-15", "close": 20.60827, "volume": 335.0}, {"date": "2013-01-16", "close": 20.60827, "volume": 32.0}, {"date": "2013-01-17", "close": 20.50445, "volume": 9.0}, {"date": "2013-01-18", "close": 19.98535, "volume": 130.0}, {"date": "2013-01-21", "close": 20.2449, "volume": 30212.0}, {"date": "2013-01-23", "close": 20.764, "volume": 29138.0}, {"date": "2013-01-25", "close": 21.07546, "volume": 8608.0}, {"date": "2013-01-29", "close": 21.07546, "volume": 819.0}, {"date": "2013-01-30", "close": 21.23119, "volume": 8640.0}, {"date": "2013-01-31", "close": 21.64647, "volume": 96.0}, {"date": "2013-02-04", "close": 21.85411, "volume": 19885.0}, {"date": "2013-02-07", "close": 21.95793, "volume": 725.0}, {"date": "2013-02-08", "close": 21.85411, "volume": 57741.0}, {"date": "2013-02-11", "close": 21.54265, "volume": 288.0}, {"date": "2013-02-12", "close": 21.95793, "volume": 51583.0}, {"date": "2013-02-13", "close": 21.8022, "volume": 4487.0}, {"date": "2013-02-14", "close": 21.54265, "volume": 64951.0}, {"date": "2013-02-15", "close": 21.2831, "volume": 625.0}, {"date": "2013-02-18", "close": 21.54265, "volume": 30738.0}, {"date": "2013-02-19", "close": 21.43883, "volume": 119709.0}, {"date": "2013-02-20", "close": 21.43883, "volume": 112.0}, {"date": "2013-02-21", "close": 21.2831, "volume": 1007.0}, {"date": "2013-02-22", "close": 22.00984, "volume": 244175.0}, {"date": "2013-02-25", "close": 22.42512, "volume": 134833.0}, {"date": "2013-02-26", "close": 22.47703, "volume": 64102.0}, {"date": "2013-02-27", "close": 22.00984, "volume": 19111.0}, {"date": "2013-02-28", "close": 21.64647, "volume": 23995.0}, {"date": "2013-03-01", "close": 21.49074, "volume": 53306.0}, {"date": "2013-03-05", "close": 20.50445, "volume": 79542.0}, {"date": "2013-03-06", "close": 21.43883, "volume": 731338.0}, {"date": "2013-03-07", "close": 21.85411, "volume": 953438.0}, {"date": "2013-03-08", "close": 21.75029, "volume": 347825.0}, {"date": "2013-03-11", "close": 21.54265, "volume": 6940.0}, {"date": "2013-03-12", "close": 21.64647, "volume": 22900.0}, {"date": "2013-03-13", "close": 21.38692, "volume": 159280.0}, {"date": "2013-03-14", "close": 21.54265, "volume": 270938.0}, {"date": "2013-03-15", "close": 21.85411, "volume": 179678.0}, {"date": "2013-03-18", "close": 21.85411, "volume": 115214.0}, {"date": "2013-03-19", "close": 22.3213, "volume": 89150.0}, {"date": "2013-03-20", "close": 22.42512, "volume": 628217.0}, {"date": "2013-03-21", "close": 22.47703, "volume": 102752.0}, {"date": "2013-03-22", "close": 22.47703, "volume": 286528.0}, {"date": "2013-03-25", "close": 21.95793, "volume": 163385.0}, {"date": "2013-03-26", "close": 22.16557, "volume": 236459.0}, {"date": "2013-03-27", "close": 21.95793, "volume": 51199.0}, {"date": "2013-03-28", "close": 22.00984, "volume": 247131.0}, {"date": "2013-04-02", "close": 22.26939, "volume": 74422.0}, {"date": "2013-04-03", "close": 22.42512, "volume": 200110.0}, {"date": "2013-04-04", "close": 22.47703, "volume": 400570.0}, {"date": "2013-04-05", "close": 22.52894, "volume": 72168.0}, {"date": "2013-04-08", "close": 22.42512, "volume": 62063.0}, {"date": "2013-04-09", "close": 22.63276, "volume": 66396.0}, {"date": "2013-04-10", "close": 22.52894, "volume": 135987.0}, {"date": "2013-04-11", "close": 22.68467, "volume": 71344.0}, {"date": "2013-04-12", "close": 22.63276, "volume": 182321.0}, {"date": "2013-04-15", "close": 22.63276, "volume": 120008.0}, {"date": "2013-04-16", "close": 22.52894, "volume": 311950.0}, {"date": "2013-04-17", "close": 22.68467, "volume": 481480.0}, {"date": "2013-04-18", "close": 22.8404, "volume": 279453.0}, {"date": "2013-04-19", "close": 23.04804, "volume": 498179.0}, {"date": "2013-04-22", "close": 22.89231, "volume": 247746.0}, {"date": "2013-04-23", "close": 22.8404, "volume": 172380.0}, {"date": "2013-04-24", "close": 23.3595, "volume": 1576453.0}, {"date": "2013-04-26", "close": 23.8786, "volume": 25582.0}, {"date": "2013-04-29", "close": 24.08624, "volume": 13414.0}, {"date": "2013-04-30", "close": 24.29388, "volume": 25090.0}, {"date": "2013-05-01", "close": 24.86489, "volume": 126117.0}, {"date": "2013-05-02", "close": 24.44961, "volume": 34771.0}, {"date": "2013-05-03", "close": 24.3977, "volume": 35218.0}, {"date": "2013-05-06", "close": 24.44961, "volume": 53501.0}, {"date": "2013-05-07", "close": 24.55343, "volume": 113321.0}, {"date": "2013-05-08", "close": 23.93051, "volume": 16183.0}, {"date": "2013-05-09", "close": 23.77478, "volume": 9231.0}, {"date": "2013-05-10", "close": 23.41141, "volume": 361965.0}, {"date": "2013-05-13", "close": 24.03433, "volume": 44551.0}, {"date": "2013-05-14", "close": 23.51523, "volume": 536899.0}, {"date": "2013-05-15", "close": 23.77478, "volume": 70470.0}, {"date": "2013-05-16", "close": 24.3977, "volume": 31905.0}, {"date": "2013-05-17", "close": 24.34579, "volume": 15427.0}, {"date": "2013-05-20", "close": 24.50152, "volume": 10321.0}, {"date": "2013-05-21", "close": 24.55343, "volume": 51778.0}, {"date": "2013-05-22", "close": 24.86489, "volume": 129568.0}, {"date": "2013-05-23", "close": 24.60534, "volume": 211515.0}, {"date": "2013-05-24", "close": 24.76107, "volume": 21219.0}, {"date": "2013-05-27", "close": 24.76107, "volume": 18927.0}, {"date": "2013-05-28", "close": 24.60534, "volume": 5750.0}, {"date": "2013-05-29", "close": 25.17635, "volume": 24805.0}, {"date": "2013-05-30", "close": 24.81298, "volume": 39170.0}, {"date": "2013-05-31", "close": 25.4359, "volume": 2112.0}, {"date": "2013-06-03", "close": 25.28017, "volume": 2259.0}, {"date": "2013-06-04", "close": 24.65725, "volume": 8443.0}, {"date": "2013-06-05", "close": 24.60534, "volume": 1221.0}, {"date": "2013-06-06", "close": 24.55343, "volume": 57519.0}, {"date": "2013-06-07", "close": 24.60534, "volume": 54702.0}, {"date": "2013-06-11", "close": 24.76107, "volume": 13213.0}, {"date": "2013-06-12", "close": 24.96871, "volume": 10396.0}, {"date": "2013-06-13", "close": 25.02062, "volume": 43620.0}, {"date": "2013-06-14", "close": 24.55343, "volume": 88615.0}, {"date": "2013-06-17", "close": 24.76107, "volume": 6469.0}, {"date": "2013-06-18", "close": 24.50152, "volume": 12871.0}, {"date": "2013-06-19", "close": 23.61905, "volume": 151695.0}, {"date": "2013-06-20", "close": 23.09995, "volume": 475064.0}, {"date": "2013-06-21", "close": 22.16557, "volume": 51827.0}, {"date": "2013-06-24", "close": 21.69838, "volume": 2562.0}, {"date": "2013-06-25", "close": 22.16557, "volume": 20403.0}, {"date": "2013-06-26", "close": 23.25568, "volume": 153663.0}, {"date": "2013-06-27", "close": 23.3595, "volume": 16819.0}, {"date": "2013-06-28", "close": 23.72287, "volume": 26605.0}, {"date": "2013-07-01", "close": 23.72287, "volume": 16333.0}, {"date": "2013-07-02", "close": 23.72287, "volume": 67551.0}, {"date": "2013-07-03", "close": 23.8786, "volume": 193359.0}, {"date": "2013-07-04", "close": 23.67096, "volume": 604176.0}, {"date": "2013-07-05", "close": 23.67096, "volume": 78515.0}, {"date": "2013-07-08", "close": 23.25568, "volume": 15198.0}, {"date": "2013-07-09", "close": 23.93051, "volume": 64879.0}, {"date": "2013-07-10", "close": 23.61905, "volume": 138235.0}, {"date": "2013-07-11", "close": 23.98242, "volume": 171210.0}, {"date": "2013-07-12", "close": 23.72287, "volume": 73556.0}, {"date": "2013-07-15", "close": 24.13815, "volume": 9480.0}, {"date": "2013-07-16", "close": 24.08624, "volume": 19677.0}, {"date": "2013-07-17", "close": 23.93051, "volume": 4539.0}, {"date": "2013-07-18", "close": 23.67096, "volume": 46441.0}, {"date": "2013-07-19", "close": 23.98242, "volume": 592.0}, {"date": "2013-07-22", "close": 23.72287, "volume": 73018.0}, {"date": "2013-07-23", "close": 24.03433, "volume": 263738.0}, {"date": "2013-07-24", "close": 24.03433, "volume": 70348.0}, {"date": "2013-07-25", "close": 23.98242, "volume": 203733.0}, {"date": "2013-07-26", "close": 24.3977, "volume": 34067.0}, {"date": "2013-07-29", "close": 24.60534, "volume": 184844.0}, {"date": "2013-07-30", "close": 24.70916, "volume": 231359.0}, {"date": "2013-07-31", "close": 24.55343, "volume": 92930.0}, {"date": "2013-08-01", "close": 24.70916, "volume": 69635.0}, {"date": "2013-08-02", "close": 24.9168, "volume": 7541.0}, {"date": "2013-08-05", "close": 24.70916, "volume": 65547.0}, {"date": "2013-08-06", "close": 24.55343, "volume": 95396.0}, {"date": "2013-08-07", "close": 24.44961, "volume": 157003.0}, {"date": "2013-08-08", "close": 24.34579, "volume": 98762.0}, {"date": "2013-08-09", "close": 24.19006, "volume": 322895.0}, {"date": "2013-08-12", "close": 23.98242, "volume": 3488.0}, {"date": "2013-08-13", "close": 23.93051, "volume": 61626.0}, {"date": "2013-08-14", "close": 23.93051, "volume": 41654.0}, {"date": "2013-08-15", "close": 23.61905, "volume": 77946.0}, {"date": "2013-08-16", "close": 23.77478, "volume": 526142.0}, {"date": "2013-08-19", "close": 23.82669, "volume": 30591.0}, {"date": "2013-08-20", "close": 23.98242, "volume": 40826.0}, {"date": "2013-08-21", "close": 24.34579, "volume": 31950.0}, {"date": "2013-08-22", "close": 24.55343, "volume": 62758.0}, {"date": "2013-08-23", "close": 24.29388, "volume": 170562.0}, {"date": "2013-08-26", "close": 24.9168, "volume": 17955.0}, {"date": "2013-08-27", "close": 25.4359, "volume": 126093.0}, {"date": "2013-08-28", "close": 25.4359, "volume": 141704.0}, {"date": "2013-08-29", "close": 25.90309, "volume": 130268.0}, {"date": "2013-08-30", "close": 25.59163, "volume": 68494.0}, {"date": "2013-09-02", "close": 25.64354, "volume": 27331.0}, {"date": "2013-09-03", "close": 25.69545, "volume": 164491.0}, {"date": "2013-09-04", "close": 25.33208, "volume": 36076.0}, {"date": "2013-09-05", "close": 25.53972, "volume": 102868.0}, {"date": "2013-09-06", "close": 26.31837, "volume": 184620.0}, {"date": "2013-09-09", "close": 26.31837, "volume": 85778.0}, {"date": "2013-09-10", "close": 26.05882, "volume": 176709.0}, {"date": "2013-09-11", "close": 25.53972, "volume": 156264.0}, {"date": "2013-09-12", "close": 26.00691, "volume": 419338.0}, {"date": "2013-09-13", "close": 26.21455, "volume": 259372.0}, {"date": "2013-09-16", "close": 25.955, "volume": 63728.0}, {"date": "2013-09-17", "close": 25.74736, "volume": 297171.0}, {"date": "2013-09-18", "close": 25.90309, "volume": 177728.0}, {"date": "2013-09-19", "close": 26.00691, "volume": 293957.0}, {"date": "2013-09-20", "close": 25.64354, "volume": 2422004.0}, {"date": "2013-09-23", "close": 25.74736, "volume": 1798400.0}, {"date": "2013-09-24", "close": 26.37028, "volume": 245468.0}, {"date": "2013-09-25", "close": 26.88938, "volume": 891213.0}, {"date": "2013-09-26", "close": 26.9932, "volume": 112835.0}, {"date": "2013-09-27", "close": 27.25275, "volume": 53018.0}, {"date": "2013-09-30", "close": 27.14893, "volume": 133347.0}, {"date": "2013-10-01", "close": 27.09702, "volume": 260796.0}, {"date": "2013-10-02", "close": 27.46039, "volume": 170696.0}, {"date": "2013-10-03", "close": 27.77185, "volume": 276904.0}, {"date": "2013-10-04", "close": 28.13522, "volume": 129396.0}, {"date": "2013-10-07", "close": 28.34286, "volume": 98025.0}, {"date": "2013-10-08", "close": 28.23904, "volume": 247502.0}, {"date": "2013-10-09", "close": 27.77185, "volume": 464688.0}, {"date": "2013-10-10", "close": 27.35657, "volume": 230355.0}, {"date": "2013-10-11", "close": 27.77185, "volume": 115688.0}, {"date": "2013-10-14", "close": 27.56421, "volume": 162115.0}, {"date": "2013-10-15", "close": 28.0314, "volume": 290599.0}, {"date": "2013-10-16", "close": 28.0314, "volume": 265475.0}, {"date": "2013-10-17", "close": 27.87567, "volume": 146513.0}, {"date": "2013-10-18", "close": 28.13522, "volume": 139734.0}, {"date": "2013-10-21", "close": 28.18713, "volume": 85776.0}, {"date": "2013-10-22", "close": 28.44668, "volume": 237636.0}, {"date": "2013-10-23", "close": 28.65432, "volume": 301576.0}, {"date": "2013-10-24", "close": 27.66803, "volume": 585388.0}, {"date": "2013-10-25", "close": 27.40848, "volume": 322483.0}, {"date": "2013-10-28", "close": 27.66803, "volume": 85431.0}, {"date": "2013-10-29", "close": 27.92758, "volume": 193432.0}, {"date": "2013-10-30", "close": 28.08331, "volume": 242074.0}, {"date": "2013-10-31", "close": 27.92758, "volume": 410389.0}, {"date": "2013-11-01", "close": 27.92758, "volume": 156418.0}, {"date": "2013-11-04", "close": 28.0314, "volume": 288897.0}, {"date": "2013-11-05", "close": 28.34286, "volume": 52110.0}, {"date": "2013-11-06", "close": 28.86196, "volume": 700463.0}, {"date": "2013-11-07", "close": 29.0696, "volume": 493095.0}, {"date": "2013-11-08", "close": 29.43297, "volume": 249491.0}, {"date": "2013-11-11", "close": 29.17342, "volume": 227970.0}, {"date": "2013-11-12", "close": 28.5505, "volume": 389944.0}, {"date": "2013-11-13", "close": 28.65432, "volume": 418890.0}, {"date": "2013-11-14", "close": 28.65432, "volume": 337759.0}, {"date": "2013-11-15", "close": 28.65432, "volume": 126222.0}, {"date": "2013-11-18", "close": 28.29095, "volume": 232885.0}, {"date": "2013-11-19", "close": 27.82376, "volume": 495625.0}, {"date": "2013-11-20", "close": 27.61612, "volume": 166444.0}, {"date": "2013-11-21", "close": 27.46039, "volume": 84073.0}, {"date": "2013-11-22", "close": 27.77185, "volume": 127032.0}, {"date": "2013-11-25", "close": 26.9932, "volume": 76167.0}, {"date": "2013-11-26", "close": 27.40848, "volume": 162491.0}, {"date": "2013-11-27", "close": 26.78556, "volume": 240568.0}, {"date": "2013-11-28", "close": 26.83747, "volume": 179472.0}, {"date": "2013-11-29", "close": 26.31837, "volume": 94890.0}, {"date": "2013-12-02", "close": 26.57792, "volume": 409163.0}, {"date": "2013-12-03", "close": 26.52601, "volume": 370254.0}, {"date": "2013-12-04", "close": 27.04511, "volume": 168672.0}, {"date": "2013-12-05", "close": 27.66803, "volume": 84228.0}, {"date": "2013-12-06", "close": 27.66803, "volume": 92447.0}, {"date": "2013-12-09", "close": 27.82376, "volume": 64360.0}, {"date": "2013-12-10", "close": 27.71994, "volume": 111931.0}, {"date": "2013-12-11", "close": 27.71994, "volume": 127649.0}, {"date": "2013-12-12", "close": 27.40848, "volume": 111836.0}, {"date": "2013-12-13", "close": 27.92758, "volume": 179043.0}, {"date": "2013-12-16", "close": 27.97949, "volume": 205609.0}, {"date": "2013-12-17", "close": 27.56421, "volume": 73569.0}, {"date": "2013-12-18", "close": 27.71994, "volume": 84832.0}, {"date": "2013-12-19", "close": 28.08331, "volume": 196010.0}, {"date": "2013-12-20", "close": 28.39477, "volume": 41144.0}, {"date": "2013-12-23", "close": 28.23904, "volume": 59392.0}, {"date": "2013-12-24", "close": 29.32915, "volume": 15682.0}, {"date": "2013-12-27", "close": 28.08331, "volume": 24016.0}, {"date": "2013-12-30", "close": 27.77185, "volume": 12426.0}, {"date": "2013-12-31", "close": 28.5505, "volume": 22393.0}, {"date": "2014-01-02", "close": 28.23904, "volume": 17658.0}, {"date": "2014-01-03", "close": 27.82376, "volume": 18721.0}, {"date": "2014-01-06", "close": 28.5505, "volume": 43548.0}, {"date": "2014-01-07", "close": 29.38106, "volume": 26157.0}, {"date": "2014-01-08", "close": 29.12151, "volume": 38959.0}, {"date": "2014-01-09", "close": 28.81005, "volume": 36971.0}, {"date": "2014-01-10", "close": 28.5505, "volume": 18534.0}, {"date": "2014-01-13", "close": 29.0696, "volume": 37793.0}, {"date": "2014-01-14", "close": 28.5505, "volume": 70577.0}, {"date": "2014-01-15", "close": 29.32915, "volume": 63641.0}, {"date": "2014-01-16", "close": 30.00398, "volume": 67290.0}, {"date": "2014-01-17", "close": 28.70623, "volume": 27646.0}, {"date": "2014-01-20", "close": 28.29095, "volume": 26446.0}, {"date": "2014-01-21", "close": 28.86196, "volume": 45529.0}, {"date": "2014-01-22", "close": 28.39477, "volume": 45874.0}, {"date": "2014-01-23", "close": 28.13522, "volume": 123706.0}, {"date": "2014-01-24", "close": 28.44668, "volume": 20550.0}, {"date": "2014-01-28", "close": 28.08331, "volume": 51715.0}, {"date": "2014-01-29", "close": 28.29095, "volume": 41121.0}, {"date": "2014-01-30", "close": 27.87567, "volume": 90436.0}, {"date": "2014-01-31", "close": 27.77185, "volume": 48898.0}, {"date": "2014-02-03", "close": 27.71994, "volume": 31923.0}, {"date": "2014-02-04", "close": 27.20084, "volume": 68757.0}, {"date": "2014-02-05", "close": 27.40848, "volume": 59567.0}, {"date": "2014-02-06", "close": 27.25275, "volume": 45088.0}, {"date": "2014-02-07", "close": 27.56421, "volume": 80813.0}, {"date": "2014-02-10", "close": 27.46039, "volume": 23386.0}, {"date": "2014-02-11", "close": 27.61612, "volume": 30852.0}, {"date": "2014-02-12", "close": 27.56421, "volume": 46923.0}, {"date": "2014-02-13", "close": 27.61612, "volume": 28345.0}, {"date": "2014-02-14", "close": 28.0314, "volume": 27322.0}, {"date": "2014-02-17", "close": 27.92758, "volume": 30044.0}, {"date": "2014-02-18", "close": 27.66803, "volume": 22235.0}, {"date": "2014-02-19", "close": 28.08331, "volume": 97758.0}, {"date": "2014-02-20", "close": 28.08331, "volume": 58687.0}, {"date": "2014-02-21", "close": 27.66803, "volume": 35269.0}, {"date": "2014-02-24", "close": 29.32915, "volume": 196465.0}, {"date": "2014-02-25", "close": 29.38106, "volume": 66022.0}, {"date": "2014-02-26", "close": 29.12151, "volume": 100240.0}, {"date": "2014-02-27", "close": 29.43297, "volume": 169460.0}, {"date": "2014-02-28", "close": 29.69252, "volume": 48446.0}, {"date": "2014-03-03", "close": 30.47117, "volume": 145046.0}, {"date": "2014-03-04", "close": 30.52308, "volume": 85496.0}, {"date": "2014-03-05", "close": 30.41926, "volume": 102030.0}, {"date": "2014-03-06", "close": 30.73072, "volume": 257906.0}, {"date": "2014-03-07", "close": 30.78263, "volume": 36812.0}, {"date": "2014-03-10", "close": 30.41926, "volume": 39813.0}, {"date": "2014-03-11", "close": 30.99027, "volume": 97913.0}, {"date": "2014-03-12", "close": 30.99027, "volume": 170278.0}, {"date": "2014-03-13", "close": 31.19791, "volume": 92262.0}, {"date": "2014-03-14", "close": 30.67881, "volume": 61764.0}, {"date": "2014-03-17", "close": 30.47117, "volume": 31777.0}, {"date": "2014-03-18", "close": 30.67881, "volume": 73604.0}, {"date": "2014-03-19", "close": 31.146, "volume": 103528.0}, {"date": "2014-03-20", "close": 31.61319, "volume": 113506.0}, {"date": "2014-03-21", "close": 31.35364, "volume": 197195.0}, {"date": "2014-03-24", "close": 31.6651, "volume": 59471.0}, {"date": "2014-03-25", "close": 31.50937, "volume": 68752.0}, {"date": "2014-03-26", "close": 30.47117, "volume": 98164.0}, {"date": "2014-03-27", "close": 30.36735, "volume": 49278.0}, {"date": "2014-03-28", "close": 30.73072, "volume": 25024.0}, {"date": "2014-03-31", "close": 30.57499, "volume": 59199.0}, {"date": "2014-04-01", "close": 30.41926, "volume": 84589.0}, {"date": "2014-04-02", "close": 30.31544, "volume": 142177.0}, {"date": "2014-04-03", "close": 30.15971, "volume": 183658.0}, {"date": "2014-04-04", "close": 30.47117, "volume": 92871.0}, {"date": "2014-04-07", "close": 30.15971, "volume": 205581.0}, {"date": "2014-04-08", "close": 30.26353, "volume": 188755.0}, {"date": "2014-04-09", "close": 30.52308, "volume": 224216.0}, {"date": "2014-04-10", "close": 30.88645, "volume": 59202.0}, {"date": "2014-04-11", "close": 30.99027, "volume": 153124.0}, {"date": "2014-04-14", "close": 30.83454, "volume": 99804.0}, {"date": "2014-04-15", "close": 30.47117, "volume": 335582.0}, {"date": "2014-04-16", "close": 29.84825, "volume": 78144.0}, {"date": "2014-04-17", "close": 30.00398, "volume": 107867.0}, {"date": "2014-04-22", "close": 30.00398, "volume": 252586.0}, {"date": "2014-04-23", "close": 30.6269, "volume": 122667.0}, {"date": "2014-04-24", "close": 31.24982, "volume": 76821.0}, {"date": "2014-04-28", "close": 31.35364, "volume": 89443.0}, {"date": "2014-04-29", "close": 31.87274, "volume": 240812.0}, {"date": "2014-04-30", "close": 31.92465, "volume": 66333.0}, {"date": "2014-05-01", "close": 31.97656, "volume": 48496.0}, {"date": "2014-05-02", "close": 32.28802, "volume": 108773.0}, {"date": "2014-05-05", "close": 32.08038, "volume": 26926.0}, {"date": "2014-05-06", "close": 32.33993, "volume": 53540.0}, {"date": "2014-05-07", "close": 32.08038, "volume": 82827.0}, {"date": "2014-05-08", "close": 31.146, "volume": 130384.0}, {"date": "2014-05-09", "close": 30.83454, "volume": 98061.0}, {"date": "2014-05-12", "close": 31.04218, "volume": 36710.0}, {"date": "2014-05-13", "close": 30.83454, "volume": 38247.0}, {"date": "2014-05-14", "close": 30.47117, "volume": 41309.0}, {"date": "2014-05-15", "close": 30.99027, "volume": 128789.0}, {"date": "2014-05-16", "close": 30.83454, "volume": 77856.0}, {"date": "2014-05-19", "close": 30.15971, "volume": 69189.0}, {"date": "2014-05-20", "close": 30.88645, "volume": 548912.0}, {"date": "2014-05-21", "close": 31.04218, "volume": 95860.0}, {"date": "2014-05-22", "close": 30.99027, "volume": 1029800.0}, {"date": "2014-05-23", "close": 31.56128, "volume": 54847.0}, {"date": "2014-05-26", "close": 31.50937, "volume": 27179.0}, {"date": "2014-05-27", "close": 31.92465, "volume": 21473.0}, {"date": "2014-05-28", "close": 31.56128, "volume": 26307.0}, {"date": "2014-05-29", "close": 30.99027, "volume": 583480.0}, {"date": "2014-05-30", "close": 31.19791, "volume": 65519.0}, {"date": "2014-06-02", "close": 31.09409, "volume": 33580.0}, {"date": "2014-06-03", "close": 31.61319, "volume": 86585.0}, {"date": "2014-06-04", "close": 31.50937, "volume": 80382.0}, {"date": "2014-06-05", "close": 31.04218, "volume": 66022.0}, {"date": "2014-06-06", "close": 31.146, "volume": 32550.0}, {"date": "2014-06-10", "close": 31.35364, "volume": 118662.0}, {"date": "2014-06-11", "close": 31.35364, "volume": 155788.0}, {"date": "2014-06-12", "close": 31.76892, "volume": 124044.0}, {"date": "2014-06-13", "close": 32.02847, "volume": 87554.0}, {"date": "2014-06-16", "close": 32.02847, "volume": 65459.0}, {"date": "2014-06-17", "close": 32.44375, "volume": 66654.0}, {"date": "2014-06-18", "close": 32.59948, "volume": 134719.0}, {"date": "2014-06-19", "close": 33.17049, "volume": 86242.0}, {"date": "2014-06-20", "close": 33.01476, "volume": 72716.0}, {"date": "2014-06-23", "close": 33.06667, "volume": 55444.0}, {"date": "2014-06-24", "close": 32.91094, "volume": 70157.0}, {"date": "2014-06-25", "close": 32.75521, "volume": 47154.0}, {"date": "2014-06-26", "close": 33.01476, "volume": 58912.0}, {"date": "2014-06-27", "close": 32.80712, "volume": 56898.0}, {"date": "2014-06-30", "close": 33.11858, "volume": 30223.0}, {"date": "2014-07-01", "close": 33.11858, "volume": 92994.0}, {"date": "2014-07-02", "close": 33.32622, "volume": 94716.0}, {"date": "2014-07-03", "close": 33.63768, "volume": 28048.0}, {"date": "2014-07-04", "close": 33.2224, "volume": 58248.0}, {"date": "2014-07-07", "close": 32.85903, "volume": 46020.0}, {"date": "2014-07-08", "close": 32.65139, "volume": 52860.0}, {"date": "2014-07-09", "close": 32.28802, "volume": 61955.0}, {"date": "2014-07-10", "close": 31.71701, "volume": 103895.0}, {"date": "2014-07-11", "close": 31.35364, "volume": 45561.0}, {"date": "2014-07-14", "close": 31.6651, "volume": 35832.0}, {"date": "2014-07-15", "close": 31.61319, "volume": 45798.0}, {"date": "2014-07-16", "close": 31.09409, "volume": 49666.0}, {"date": "2014-07-17", "close": 31.30173, "volume": 75120.0}, {"date": "2014-07-18", "close": 31.61319, "volume": 25446.0}, {"date": "2014-07-21", "close": 31.97656, "volume": 42851.0}, {"date": "2014-07-22", "close": 31.87274, "volume": 50943.0}, {"date": "2014-07-23", "close": 32.44375, "volume": 40149.0}, {"date": "2014-07-24", "close": 32.02847, "volume": 45674.0}, {"date": "2014-07-25", "close": 32.54757, "volume": 41646.0}, {"date": "2014-07-28", "close": 32.28802, "volume": 60959.0}, {"date": "2014-07-29", "close": 32.08038, "volume": 26646.0}, {"date": "2014-07-30", "close": 31.56128, "volume": 142881.0}, {"date": "2014-07-31", "close": 31.87274, "volume": 35673.0}, {"date": "2014-08-01", "close": 31.24982, "volume": 112000.0}, {"date": "2014-08-04", "close": 30.73072, "volume": 66162.0}, {"date": "2014-08-05", "close": 30.67881, "volume": 125730.0}, {"date": "2014-08-06", "close": 30.78263, "volume": 41648.0}, {"date": "2014-08-07", "close": 31.24982, "volume": 111102.0}, {"date": "2014-08-08", "close": 30.57499, "volume": 70071.0}, {"date": "2014-08-11", "close": 30.73072, "volume": 39863.0}, {"date": "2014-08-12", "close": 30.88645, "volume": 30374.0}, {"date": "2014-08-13", "close": 30.99027, "volume": 55538.0}, {"date": "2014-08-14", "close": 31.04218, "volume": 54628.0}, {"date": "2014-08-15", "close": 30.88645, "volume": 66148.0}, {"date": "2014-08-18", "close": 30.93836, "volume": 33490.0}, {"date": "2014-08-19", "close": 30.78263, "volume": 167191.0}, {"date": "2014-08-20", "close": 30.73072, "volume": 36734.0}, {"date": "2014-08-21", "close": 30.57499, "volume": 60319.0}, {"date": "2014-08-22", "close": 31.71701, "volume": 63229.0}, {"date": "2014-08-25", "close": 31.40555, "volume": 28506.0}, {"date": "2014-08-26", "close": 30.78263, "volume": 78836.0}, {"date": "2014-08-27", "close": 31.35364, "volume": 33520.0}, {"date": "2014-08-28", "close": 30.99027, "volume": 19259.0}, {"date": "2014-08-29", "close": 30.73072, "volume": 62791.0}, {"date": "2014-09-01", "close": 30.78263, "volume": 132350.0}, {"date": "2014-09-02", "close": 30.73072, "volume": 47396.0}, {"date": "2014-09-03", "close": 30.1078, "volume": 240123.0}, {"date": "2014-09-04", "close": 29.38106, "volume": 305184.0}, {"date": "2014-09-05", "close": 28.86196, "volume": 284895.0}, {"date": "2014-09-08", "close": 28.18713, "volume": 288533.0}, {"date": "2014-09-09", "close": 28.65432, "volume": 555895.0}, {"date": "2014-09-10", "close": 29.01769, "volume": 98211.0}, {"date": "2014-09-11", "close": 29.48488, "volume": 98299.0}, {"date": "2014-09-12", "close": 29.69252, "volume": 400864.0}, {"date": "2014-09-15", "close": 30.15971, "volume": 79111.0}, {"date": "2014-09-16", "close": 29.53679, "volume": 121763.0}, {"date": "2014-09-17", "close": 29.32915, "volume": 31278.0}, {"date": "2014-09-18", "close": 29.48488, "volume": 80144.0}, {"date": "2014-09-19", "close": 29.79634, "volume": 30596.0}, {"date": "2014-09-22", "close": 30.52308, "volume": 139893.0}, {"date": "2014-09-23", "close": 30.67881, "volume": 53040.0}, {"date": "2014-09-24", "close": 30.31544, "volume": 75149.0}, {"date": "2014-09-25", "close": 30.31544, "volume": 43112.0}, {"date": "2014-09-26", "close": 29.69252, "volume": 17641.0}, {"date": "2014-09-29", "close": 29.17342, "volume": 26396.0}, {"date": "2014-09-30", "close": 29.12151, "volume": 72233.0}, {"date": "2014-10-01", "close": 29.12151, "volume": 37167.0}, {"date": "2014-10-02", "close": 28.39477, "volume": 142619.0}, {"date": "2014-10-03", "close": 29.0696, "volume": 82891.0}, {"date": "2014-10-06", "close": 28.91387, "volume": 25628.0}, {"date": "2014-10-07", "close": 28.44668, "volume": 96923.0}, {"date": "2014-10-08", "close": 28.18713, "volume": 74075.0}, {"date": "2014-10-09", "close": 28.13522, "volume": 51128.0}, {"date": "2014-10-10", "close": 27.61612, "volume": 98333.0}, {"date": "2014-10-13", "close": 27.87567, "volume": 109843.0}, {"date": "2014-10-14", "close": 27.92758, "volume": 186485.0}, {"date": "2014-10-15", "close": 27.61612, "volume": 81053.0}, {"date": "2014-10-16", "close": 27.92758, "volume": 199683.0}, {"date": "2014-10-17", "close": 27.92758, "volume": 259775.0}, {"date": "2014-10-20", "close": 27.77185, "volume": 101463.0}, {"date": "2014-10-21", "close": 28.18713, "volume": 43266.0}, {"date": "2014-10-22", "close": 28.13522, "volume": 131680.0}, {"date": "2014-10-23", "close": 27.77185, "volume": 52545.0}, {"date": "2014-10-24", "close": 28.65432, "volume": 109530.0}, {"date": "2014-10-27", "close": 28.86196, "volume": 36768.0}, {"date": "2014-10-28", "close": 29.12151, "volume": 115322.0}, {"date": "2014-10-29", "close": 29.32915, "volume": 95850.0}, {"date": "2014-10-30", "close": 29.17342, "volume": 132626.0}, {"date": "2014-10-31", "close": 29.69252, "volume": 111246.0}, {"date": "2014-11-03", "close": 30.00398, "volume": 42919.0}, {"date": "2014-11-04", "close": 29.95207, "volume": 41098.0}, {"date": "2014-11-05", "close": 30.67881, "volume": 115039.0}, {"date": "2014-11-06", "close": 30.15971, "volume": 246886.0}, {"date": "2014-11-07", "close": 29.84825, "volume": 120516.0}, {"date": "2014-11-10", "close": 29.90016, "volume": 117500.0}, {"date": "2014-11-11", "close": 30.15971, "volume": 253965.0}, {"date": "2014-11-12", "close": 30.1078, "volume": 147809.0}, {"date": "2014-11-13", "close": 30.05589, "volume": 118877.0}, {"date": "2014-11-14", "close": 30.21162, "volume": 90041.0}, {"date": "2014-11-17", "close": 30.31544, "volume": 74670.0}, {"date": "2014-11-18", "close": 30.6269, "volume": 17491.0}, {"date": "2014-11-19", "close": 30.36735, "volume": 46659.0}, {"date": "2014-11-20", "close": 30.52308, "volume": 96405.0}, {"date": "2014-11-21", "close": 30.31544, "volume": 108352.0}, {"date": "2014-11-24", "close": 30.47117, "volume": 100680.0}, {"date": "2014-11-25", "close": 30.57499, "volume": 168227.0}, {"date": "2014-11-26", "close": 30.83454, "volume": 24000.0}, {"date": "2014-11-27", "close": 31.19791, "volume": 84507.0}, {"date": "2014-11-28", "close": 31.146, "volume": 68253.0}, {"date": "2014-12-01", "close": 31.09409, "volume": 55765.0}, {"date": "2014-12-02", "close": 30.47117, "volume": 143306.0}, {"date": "2014-12-03", "close": 30.52308, "volume": 53873.0}, {"date": "2014-12-04", "close": 30.00398, "volume": 111815.0}, {"date": "2014-12-05", "close": 30.00398, "volume": 114137.0}, {"date": "2014-12-08", "close": 29.74443, "volume": 107999.0}, {"date": "2014-12-09", "close": 29.43297, "volume": 271359.0}, {"date": "2014-12-10", "close": 28.96578, "volume": 283476.0}, {"date": "2014-12-11", "close": 29.17342, "volume": 144157.0}, {"date": "2014-12-12", "close": 29.32915, "volume": 149427.0}, {"date": "2014-12-15", "close": 28.86196, "volume": 37523.0}, {"date": "2014-12-16", "close": 28.65432, "volume": 156791.0}, {"date": "2014-12-17", "close": 28.70623, "volume": 159014.0}, {"date": "2014-12-18", "close": 28.75814, "volume": 111843.0}, {"date": "2014-12-19", "close": 28.81005, "volume": 86716.0}, {"date": "2014-12-22", "close": 29.74443, "volume": 34124.0}, {"date": "2014-12-23", "close": 29.48488, "volume": 46057.0}, {"date": "2014-12-24", "close": 29.22533, "volume": 7077.0}, {"date": "2014-12-29", "close": 30.05589, "volume": 34527.0}, {"date": "2014-12-30", "close": 29.90016, "volume": 18683.0}, {"date": "2014-12-31", "close": 29.79634, "volume": 5914.0}, {"date": "2015-01-02", "close": 29.32915, "volume": 4917.0}, {"date": "2015-01-05", "close": 29.48488, "volume": 51463.0}, {"date": "2015-01-06", "close": 28.65432, "volume": 135971.0}, {"date": "2015-01-07", "close": 29.0696, "volume": 63078.0}, {"date": "2015-01-08", "close": 29.53679, "volume": 66140.0}, {"date": "2015-01-09", "close": 29.5887, "volume": 44316.0}, {"date": "2015-01-12", "close": 29.0696, "volume": 95179.0}, {"date": "2015-01-13", "close": 29.12151, "volume": 86231.0}, {"date": "2015-01-14", "close": 29.0696, "volume": 118580.0}, {"date": "2015-01-15", "close": 28.81005, "volume": 74367.0}, {"date": "2015-01-16", "close": 29.0696, "volume": 96987.0}, {"date": "2015-01-19", "close": 29.32915, "volume": 98254.0}, {"date": "2015-01-20", "close": 28.96578, "volume": 46605.0}, {"date": "2015-01-21", "close": 28.96578, "volume": 25087.0}, {"date": "2015-01-22", "close": 29.0696, "volume": 20903.0}, {"date": "2015-01-23", "close": 29.43297, "volume": 70484.0}, {"date": "2015-01-27", "close": 29.5887, "volume": 60526.0}, {"date": "2015-01-28", "close": 29.74443, "volume": 33241.0}, {"date": "2015-01-29", "close": 29.22533, "volume": 44234.0}, {"date": "2015-01-30", "close": 29.5887, "volume": 33719.0}, {"date": "2015-02-02", "close": 28.60241, "volume": 40086.0}, {"date": "2015-02-03", "close": 28.23904, "volume": 69094.0}, {"date": "2015-02-04", "close": 28.96578, "volume": 42258.0}, {"date": "2015-02-05", "close": 29.01769, "volume": 38339.0}, {"date": "2015-02-06", "close": 29.17342, "volume": 23903.0}, {"date": "2015-02-09", "close": 29.01769, "volume": 34222.0}, {"date": "2015-02-10", "close": 29.22533, "volume": 28617.0}, {"date": "2015-02-11", "close": 30.00398, "volume": 32968.0}, {"date": "2015-02-12", "close": 29.64061, "volume": 1283971.0}, {"date": "2015-02-13", "close": 29.74443, "volume": 1164960.0}, {"date": "2015-02-16", "close": 29.84825, "volume": 63114.0}, {"date": "2015-02-17", "close": 29.90016, "volume": 38245.0}, {"date": "2015-02-18", "close": 29.64061, "volume": 81610.0}, {"date": "2015-02-19", "close": 29.53679, "volume": 68911.0}, {"date": "2015-02-20", "close": 28.5505, "volume": 65949.0}, {"date": "2015-02-23", "close": 28.34286, "volume": 177972.0}, {"date": "2015-02-24", "close": 28.49859, "volume": 88668.0}, {"date": "2015-02-25", "close": 28.29095, "volume": 863534.0}, {"date": "2015-02-26", "close": 28.29095, "volume": 2275887.0}, {"date": "2015-02-27", "close": 28.29095, "volume": 927302.0}, {"date": "2015-03-02", "close": 28.23904, "volume": 161918.0}, {"date": "2015-03-03", "close": 28.13522, "volume": 515210.0}, {"date": "2015-03-04", "close": 28.18713, "volume": 101317.0}, {"date": "2015-03-05", "close": 27.87567, "volume": 259287.0}, {"date": "2015-03-06", "close": 28.34286, "volume": 1296227.0}, {"date": "2015-03-09", "close": 28.44668, "volume": 201116.0}, {"date": "2015-03-10", "close": 28.65432, "volume": 135359.0}, {"date": "2015-03-11", "close": 27.97949, "volume": 89692.0}, {"date": "2015-03-12", "close": 28.60241, "volume": 1045640.0}, {"date": "2015-03-13", "close": 28.39477, "volume": 159964.0}, {"date": "2015-03-16", "close": 28.81005, "volume": 48862.0}, {"date": "2015-03-17", "close": 28.70623, "volume": 56466.0}, {"date": "2015-03-18", "close": 28.96578, "volume": 80954.0}, {"date": "2015-03-19", "close": 29.12151, "volume": 180114.0}, {"date": "2015-03-20", "close": 29.64061, "volume": 269660.0}, {"date": "2015-03-23", "close": 29.43297, "volume": 88625.0}, {"date": "2015-03-24", "close": 29.5887, "volume": 56303.0}, {"date": "2015-03-25", "close": 30.15971, "volume": 80745.0}, {"date": "2015-03-26", "close": 29.43297, "volume": 77399.0}, {"date": "2015-03-27", "close": 29.74443, "volume": 36759.0}, {"date": "2015-03-30", "close": 29.90016, "volume": 54640.0}, {"date": "2015-03-31", "close": 30.21162, "volume": 102819.0}, {"date": "2015-04-01", "close": 30.15971, "volume": 72845.0}, {"date": "2015-04-02", "close": 30.52308, "volume": 35331.0}, {"date": "2015-04-07", "close": 30.67881, "volume": 119404.0}, {"date": "2015-04-08", "close": 30.88645, "volume": 48630.0}, {"date": "2015-04-09", "close": 30.73072, "volume": 78333.0}, {"date": "2015-04-10", "close": 31.04218, "volume": 85948.0}, {"date": "2015-04-13", "close": 30.67881, "volume": 161854.0}, {"date": "2015-04-14", "close": 30.78263, "volume": 18553.0}, {"date": "2015-04-15", "close": 30.41926, "volume": 183394.0}, {"date": "2015-04-16", "close": 30.78263, "volume": 70819.0}, {"date": "2015-04-17", "close": 30.47117, "volume": 53188.0}, {"date": "2015-04-20", "close": 30.52308, "volume": 38058.0}, {"date": "2015-04-21", "close": 31.92465, "volume": 245203.0}, {"date": "2015-04-22", "close": 31.6651, "volume": 106939.0}, {"date": "2015-04-23", "close": 30.93836, "volume": 167923.0}, {"date": "2015-04-24", "close": 30.83454, "volume": 77856.0}, {"date": "2015-04-27", "close": 31.24982, "volume": 33814.0}, {"date": "2015-04-28", "close": 31.04218, "volume": 90008.0}, {"date": "2015-04-29", "close": 31.09409, "volume": 65144.0}, {"date": "2015-04-30", "close": 31.40555, "volume": 87935.0}, {"date": "2015-05-01", "close": 31.30173, "volume": 158789.0}, {"date": "2015-05-04", "close": 31.56128, "volume": 366520.0}, {"date": "2015-05-05", "close": 31.30173, "volume": 79832.0}, {"date": "2015-05-06", "close": 30.67881, "volume": 56060.0}, {"date": "2015-05-07", "close": 30.52308, "volume": 57543.0}, {"date": "2015-05-08", "close": 30.36735, "volume": 52388.0}, {"date": "2015-05-11", "close": 30.47117, "volume": 34233.0}, {"date": "2015-05-12", "close": 30.21162, "volume": 88288.0}, {"date": "2015-05-13", "close": 30.15971, "volume": 29818.0}, {"date": "2015-05-14", "close": 30.21162, "volume": 113222.0}, {"date": "2015-05-15", "close": 30.52308, "volume": 42197.0}, {"date": "2015-05-18", "close": 30.21162, "volume": 25895.0}, {"date": "2015-05-19", "close": 29.95207, "volume": 84629.0}, {"date": "2015-05-20", "close": 29.74443, "volume": 37388.0}, {"date": "2015-05-21", "close": 30.21162, "volume": 87007.0}, {"date": "2015-05-22", "close": 30.83454, "volume": 31310.0}, {"date": "2015-05-25", "close": 31.24982, "volume": 49074.0}, {"date": "2015-05-26", "close": 30.99027, "volume": 1021506.0}, {"date": "2015-05-27", "close": 30.36735, "volume": 459186.0}, {"date": "2015-05-28", "close": 30.57499, "volume": 117497.0}, {"date": "2015-05-29", "close": 30.57499, "volume": 72709.0}, {"date": "2015-06-01", "close": 30.15971, "volume": 29184.0}, {"date": "2015-06-02", "close": 30.31544, "volume": 147527.0}, {"date": "2015-06-03", "close": 30.26353, "volume": 258340.0}, {"date": "2015-06-04", "close": 29.95207, "volume": 57547.0}, {"date": "2015-06-05", "close": 30.1078, "volume": 76516.0}, {"date": "2015-06-09", "close": 30.00398, "volume": 62874.0}, {"date": "2015-06-10", "close": 29.90016, "volume": 33637.0}, {"date": "2015-06-11", "close": 29.5887, "volume": 67967.0}, {"date": "2015-06-12", "close": 29.48488, "volume": 62593.0}, {"date": "2015-06-15", "close": 29.48488, "volume": 54569.0}, {"date": "2015-06-16", "close": 29.32915, "volume": 23602.0}, {"date": "2015-06-17", "close": 29.22533, "volume": 47421.0}, {"date": "2015-06-18", "close": 28.5505, "volume": 124978.0}, {"date": "2015-06-19", "close": 28.65432, "volume": 101961.0}, {"date": "2015-06-22", "close": 28.34286, "volume": 49193.0}, {"date": "2015-06-23", "close": 28.18713, "volume": 65100.0}, {"date": "2015-06-24", "close": 28.65432, "volume": 48923.0}, {"date": "2015-06-25", "close": 28.75814, "volume": 87187.0}, {"date": "2015-06-26", "close": 28.86196, "volume": 78016.0}, {"date": "2015-06-29", "close": 28.23904, "volume": 75917.0}, {"date": "2015-06-30", "close": 27.87567, "volume": 86366.0}, {"date": "2015-07-01", "close": 28.44668, "volume": 47915.0}, {"date": "2015-07-02", "close": 28.65432, "volume": 86694.0}, {"date": "2015-07-03", "close": 29.01769, "volume": 84156.0}, {"date": "2015-07-06", "close": 28.65432, "volume": 48048.0}, {"date": "2015-07-07", "close": 28.60241, "volume": 56751.0}, {"date": "2015-07-08", "close": 28.23904, "volume": 128889.0}, {"date": "2015-07-09", "close": 28.29095, "volume": 146972.0}, {"date": "2015-07-10", "close": 28.39477, "volume": 79178.0}, {"date": "2015-07-13", "close": 28.81005, "volume": 56108.0}, {"date": "2015-07-14", "close": 28.44668, "volume": 50024.0}, {"date": "2015-07-15", "close": 28.34286, "volume": 245511.0}, {"date": "2015-07-16", "close": 28.44668, "volume": 60508.0}, {"date": "2015-07-17", "close": 28.44668, "volume": 55984.0}, {"date": "2015-07-20", "close": 28.91387, "volume": 68433.0}, {"date": "2015-07-21", "close": 28.96578, "volume": 39000.0}, {"date": "2015-07-22", "close": 28.39477, "volume": 106253.0}, {"date": "2015-07-23", "close": 28.70623, "volume": 36040.0}, {"date": "2015-07-24", "close": 28.96578, "volume": 46075.0}, {"date": "2015-07-27", "close": 28.91387, "volume": 44447.0}, {"date": "2015-07-28", "close": 28.65432, "volume": 19464.0}, {"date": "2015-07-29", "close": 28.96578, "volume": 57597.0}, {"date": "2015-07-30", "close": 29.32915, "volume": 80107.0}, {"date": "2015-07-31", "close": 28.81005, "volume": 56464.0}, {"date": "2015-08-03", "close": 28.5505, "volume": 31110.0}, {"date": "2015-08-04", "close": 28.34286, "volume": 77259.0}, {"date": "2015-08-05", "close": 28.49859, "volume": 47872.0}, {"date": "2015-08-06", "close": 28.29095, "volume": 84406.0}, {"date": "2015-08-07", "close": 28.0314, "volume": 63075.0}, {"date": "2015-08-10", "close": 28.08331, "volume": 71460.0}, {"date": "2015-08-11", "close": 27.35657, "volume": 69911.0}, {"date": "2015-08-12", "close": 26.73365, "volume": 81070.0}, {"date": "2015-08-13", "close": 26.52601, "volume": 75364.0}, {"date": "2015-08-14", "close": 26.37028, "volume": 56436.0}, {"date": "2015-08-17", "close": 25.74736, "volume": 67282.0}, {"date": "2015-08-18", "close": 25.48781, "volume": 142653.0}, {"date": "2015-08-19", "close": 26.4741, "volume": 99832.0}, {"date": "2015-08-20", "close": 26.21455, "volume": 114609.0}, {"date": "2015-08-21", "close": 25.28017, "volume": 77869.0}, {"date": "2015-08-24", "close": 24.19006, "volume": 218372.0}, {"date": "2015-08-25", "close": 23.98242, "volume": 247793.0}, {"date": "2015-08-26", "close": 23.67096, "volume": 520145.0}, {"date": "2015-08-27", "close": 23.51523, "volume": 147511.0}, {"date": "2015-08-28", "close": 23.25568, "volume": 138738.0}, {"date": "2015-08-31", "close": 23.46332, "volume": 234001.0}, {"date": "2015-09-01", "close": 22.99613, "volume": 166284.0}, {"date": "2015-09-02", "close": 22.3213, "volume": 115444.0}, {"date": "2015-09-03", "close": 21.90602, "volume": 204315.0}, {"date": "2015-09-04", "close": 21.69838, "volume": 159475.0}, {"date": "2015-09-07", "close": 21.8022, "volume": 263755.0}, {"date": "2015-09-08", "close": 21.8022, "volume": 158506.0}, {"date": "2015-09-09", "close": 22.11366, "volume": 147709.0}, {"date": "2015-09-10", "close": 21.75029, "volume": 190531.0}, {"date": "2015-09-11", "close": 21.95793, "volume": 79258.0}, {"date": "2015-09-14", "close": 22.37321, "volume": 97583.0}, {"date": "2015-09-15", "close": 21.90602, "volume": 184030.0}, {"date": "2015-09-16", "close": 22.26939, "volume": 76325.0}, {"date": "2015-09-17", "close": 22.42512, "volume": 105117.0}, {"date": "2015-09-18", "close": 22.68467, "volume": 603069.0}, {"date": "2015-09-21", "close": 22.26939, "volume": 80283.0}, {"date": "2015-09-22", "close": 22.37321, "volume": 42689.0}, {"date": "2015-09-23", "close": 21.85411, "volume": 77586.0}, {"date": "2015-09-24", "close": 22.99613, "volume": 83082.0}, {"date": "2015-09-25", "close": 22.89231, "volume": 64326.0}, {"date": "2015-09-28", "close": 22.89231, "volume": 33455.0}, {"date": "2015-09-29", "close": 22.16557, "volume": 94783.0}, {"date": "2015-09-30", "close": 22.11366, "volume": 61365.0}, {"date": "2015-10-01", "close": 22.21748, "volume": 89999.0}, {"date": "2015-10-02", "close": 22.11366, "volume": 33423.0}, {"date": "2015-10-05", "close": 22.78849, "volume": 27948.0}, {"date": "2015-10-06", "close": 22.73658, "volume": 104566.0}, {"date": "2015-10-07", "close": 23.41141, "volume": 205131.0}, {"date": "2015-10-08", "close": 23.20377, "volume": 449861.0}, {"date": "2015-10-09", "close": 23.61905, "volume": 123129.0}, {"date": "2015-10-12", "close": 23.77478, "volume": 195469.0}, {"date": "2015-10-13", "close": 24.03433, "volume": 110087.0}, {"date": "2015-10-14", "close": 24.50152, "volume": 105481.0}, {"date": "2015-10-15", "close": 24.65725, "volume": 106685.0}, {"date": "2015-10-16", "close": 25.02062, "volume": 127950.0}, {"date": "2015-10-19", "close": 25.17635, "volume": 55810.0}, {"date": "2015-10-20", "close": 25.48781, "volume": 77039.0}, {"date": "2015-10-21", "close": 22.52894, "volume": 727709.0}, {"date": "2015-10-22", "close": 21.8022, "volume": 252861.0}, {"date": "2015-10-23", "close": 22.06175, "volume": 152602.0}, {"date": "2015-10-26", "close": 22.16557, "volume": 84626.0}, {"date": "2015-10-27", "close": 22.21748, "volume": 188178.0}, {"date": "2015-10-28", "close": 22.8404, "volume": 793565.0}, {"date": "2015-10-29", "close": 22.47703, "volume": 78992.0}, {"date": "2015-10-30", "close": 22.37321, "volume": 134726.0}, {"date": "2015-11-02", "close": 22.16557, "volume": 139396.0}, {"date": "2015-11-03", "close": 22.16557, "volume": 291632.0}, {"date": "2015-11-04", "close": 22.11366, "volume": 250226.0}, {"date": "2015-11-05", "close": 22.26939, "volume": 183868.0}, {"date": "2015-11-06", "close": 22.58085, "volume": 79437.0}, {"date": "2015-11-09", "close": 22.06175, "volume": 129644.0}, {"date": "2015-11-10", "close": 22.3213, "volume": 156413.0}, {"date": "2015-11-11", "close": 22.3213, "volume": 217242.0}, {"date": "2015-11-12", "close": 21.85411, "volume": 91710.0}, {"date": "2015-11-13", "close": 21.75029, "volume": 185453.0}, {"date": "2015-11-16", "close": 21.69838, "volume": 79391.0}, {"date": "2015-11-17", "close": 21.54265, "volume": 165774.0}, {"date": "2015-11-18", "close": 21.85411, "volume": 109317.0}, {"date": "2015-11-19", "close": 22.42512, "volume": 373502.0}, {"date": "2015-11-20", "close": 22.47703, "volume": 132933.0}, {"date": "2015-11-23", "close": 22.06175, "volume": 2910565.0}, {"date": "2015-11-24", "close": 22.42512, "volume": 82974.0}, {"date": "2015-11-25", "close": 22.11366, "volume": 148289.0}, {"date": "2015-11-26", "close": 22.26939, "volume": 98502.0}, {"date": "2015-11-27", "close": 21.75029, "volume": 78353.0}, {"date": "2015-11-30", "close": 21.59456, "volume": 96777.0}, {"date": "2015-12-01", "close": 21.75029, "volume": 92130.0}, {"date": "2015-12-02", "close": 21.54265, "volume": 70381.0}, {"date": "2015-12-03", "close": 21.07546, "volume": 296628.0}, {"date": "2015-12-04", "close": 21.02355, "volume": 143810.0}, {"date": "2015-12-07", "close": 20.97164, "volume": 84467.0}, {"date": "2015-12-08", "close": 20.71209, "volume": 179496.0}, {"date": "2015-12-09", "close": 20.71209, "volume": 84458.0}, {"date": "2015-12-10", "close": 20.91973, "volume": 161913.0}, {"date": "2015-12-11", "close": 20.71209, "volume": 109255.0}, {"date": "2015-12-14", "close": 20.2449, "volume": 80978.0}, {"date": "2015-12-15", "close": 20.2449, "volume": 62514.0}, {"date": "2015-12-16", "close": 20.86782, "volume": 138305.0}, {"date": "2015-12-17", "close": 21.23119, "volume": 177561.0}, {"date": "2015-12-18", "close": 21.07546, "volume": 113307.0}, {"date": "2015-12-21", "close": 21.33501, "volume": 65643.0}, {"date": "2015-12-22", "close": 21.49074, "volume": 64557.0}, {"date": "2015-12-23", "close": 22.00984, "volume": 60087.0}, {"date": "2015-12-24", "close": 21.90602, "volume": 18114.0}, {"date": "2015-12-29", "close": 22.73658, "volume": 49957.0}, {"date": "2015-12-30", "close": 22.94422, "volume": 62877.0}, {"date": "2015-12-31", "close": 22.06175, "volume": 14513.0}, {"date": "2016-01-04", "close": 22.3213, "volume": 27352.0}, {"date": "2016-01-05", "close": 21.49074, "volume": 60722.0}, {"date": "2016-01-06", "close": 21.12737, "volume": 79037.0}, {"date": "2016-01-07", "close": 20.764, "volume": 44489.0}, {"date": "2016-01-08", "close": 20.50445, "volume": 66643.0}, {"date": "2016-01-11", "close": 20.14108, "volume": 96210.0}, {"date": "2016-01-12", "close": 20.08917, "volume": 35697.0}, {"date": "2016-01-13", "close": 20.764, "volume": 56716.0}, {"date": "2016-01-14", "close": 20.34872, "volume": 127787.0}, {"date": "2016-01-15", "close": 20.764, "volume": 78284.0}, {"date": "2016-01-18", "close": 20.66018, "volume": 121151.0}, {"date": "2016-01-19", "close": 21.23119, "volume": 54590.0}, {"date": "2016-01-20", "close": 20.91973, "volume": 94566.0}, {"date": "2016-01-21", "close": 20.55636, "volume": 107537.0}, {"date": "2016-01-22", "close": 21.49074, "volume": 65798.0}, {"date": "2016-01-25", "close": 21.90602, "volume": 74777.0}, {"date": "2016-01-27", "close": 21.90602, "volume": 72040.0}, {"date": "2016-01-28", "close": 21.75029, "volume": 84971.0}, {"date": "2016-01-29", "close": 21.75029, "volume": 66782.0}, {"date": "2016-02-01", "close": 21.64647, "volume": 47918.0}, {"date": "2016-02-02", "close": 21.64647, "volume": 130651.0}, {"date": "2016-02-03", "close": 21.85411, "volume": 67276.0}, {"date": "2016-02-04", "close": 21.85411, "volume": 35903.0}, {"date": "2016-02-05", "close": 21.85411, "volume": 70493.0}, {"date": "2016-02-08", "close": 21.75029, "volume": 53086.0}, {"date": "2016-02-09", "close": 21.23119, "volume": 101821.0}, {"date": "2016-02-10", "close": 21.49074, "volume": 81929.0}, {"date": "2016-02-11", "close": 21.59456, "volume": 25129.0}, {"date": "2016-02-12", "close": 20.55636, "volume": 69716.0}, {"date": "2016-02-15", "close": 21.59456, "volume": 85167.0}, {"date": "2016-02-16", "close": 21.69838, "volume": 113260.0}, {"date": "2016-02-17", "close": 21.75029, "volume": 58947.0}, {"date": "2016-02-18", "close": 21.95793, "volume": 99044.0}, {"date": "2016-02-19", "close": 21.59456, "volume": 32164.0}, {"date": "2016-02-22", "close": 21.64647, "volume": 42118.0}, {"date": "2016-02-23", "close": 21.95793, "volume": 52136.0}, {"date": "2016-02-24", "close": 21.90602, "volume": 42719.0}, {"date": "2016-02-25", "close": 21.95793, "volume": 30569.0}, {"date": "2016-02-26", "close": 21.8022, "volume": 72033.0}, {"date": "2016-02-29", "close": 20.29681, "volume": 143847.0}, {"date": "2016-03-01", "close": 19.98535, "volume": 120880.0}, {"date": "2016-03-02", "close": 20.08917, "volume": 86470.0}, {"date": "2016-03-03", "close": 20.60827, "volume": 71985.0}, {"date": "2016-03-04", "close": 20.91973, "volume": 113248.0}, {"date": "2016-03-07", "close": 21.07546, "volume": 32672.0}, {"date": "2016-03-08", "close": 21.38692, "volume": 49591.0}, {"date": "2016-03-09", "close": 21.38692, "volume": 46789.0}, {"date": "2016-03-10", "close": 20.81591, "volume": 34325.0}, {"date": "2016-03-11", "close": 21.33501, "volume": 107529.0}, {"date": "2016-03-14", "close": 22.63276, "volume": 129191.0}, {"date": "2016-03-15", "close": 23.04804, "volume": 105630.0}, {"date": "2016-03-16", "close": 23.15186, "volume": 127394.0}, {"date": "2016-03-17", "close": 22.99613, "volume": 98953.0}, {"date": "2016-03-18", "close": 22.99613, "volume": 127290.0}, {"date": "2016-03-21", "close": 23.04804, "volume": 58154.0}, {"date": "2016-03-22", "close": 22.89231, "volume": 74480.0}, {"date": "2016-03-23", "close": 22.47703, "volume": 72692.0}, {"date": "2016-03-24", "close": 22.52894, "volume": 62454.0}, {"date": "2016-03-29", "close": 22.52894, "volume": 33391.0}, {"date": "2016-03-30", "close": 22.78849, "volume": 133511.0}, {"date": "2016-03-31", "close": 23.41141, "volume": 86826.0}, {"date": "2016-04-01", "close": 23.15186, "volume": 63088.0}, {"date": "2016-04-04", "close": 23.04804, "volume": 32982.0}, {"date": "2016-04-05", "close": 22.99613, "volume": 106270.0}, {"date": "2016-04-06", "close": 22.63276, "volume": 102630.0}, {"date": "2016-04-07", "close": 22.3213, "volume": 66106.0}, {"date": "2016-04-08", "close": 21.95793, "volume": 62808.0}, {"date": "2016-04-11", "close": 21.49074, "volume": 52347.0}, {"date": "2016-04-12", "close": 21.8022, "volume": 54908.0}, {"date": "2016-04-13", "close": 22.26939, "volume": 56418.0}, {"date": "2016-04-14", "close": 22.63276, "volume": 51841.0}, {"date": "2016-04-15", "close": 22.99613, "volume": 58507.0}, {"date": "2016-04-18", "close": 23.20377, "volume": 60605.0}, {"date": "2016-04-19", "close": 23.41141, "volume": 72134.0}, {"date": "2016-04-20", "close": 23.93051, "volume": 59063.0}, {"date": "2016-04-21", "close": 23.61905, "volume": 77018.0}, {"date": "2016-04-22", "close": 23.98242, "volume": 57117.0}, {"date": "2016-04-26", "close": 23.72287, "volume": 111030.0}, {"date": "2016-04-27", "close": 23.8786, "volume": 53073.0}, {"date": "2016-04-28", "close": 24.9168, "volume": 62150.0}, {"date": "2016-04-29", "close": 25.22826, "volume": 42256.0}, {"date": "2016-05-02", "close": 25.74736, "volume": 190134.0}, {"date": "2016-05-03", "close": 26.31837, "volume": 65144.0}, {"date": "2016-05-04", "close": 26.37028, "volume": 66535.0}, {"date": "2016-05-05", "close": 26.31837, "volume": 36033.0}, {"date": "2016-05-06", "close": 22.37321, "volume": 168213.0}, {"date": "2016-05-09", "close": 20.91973, "volume": 130720.0}, {"date": "2016-05-10", "close": 20.08917, "volume": 122882.0}, {"date": "2016-05-11", "close": 19.98535, "volume": 170179.0}, {"date": "2016-05-12", "close": 19.93344, "volume": 736179.0}, {"date": "2016-05-13", "close": 19.46625, "volume": 120167.0}, {"date": "2016-05-16", "close": 19.25861, "volume": 67820.0}, {"date": "2016-05-17", "close": 19.36243, "volume": 105432.0}, {"date": "2016-05-18", "close": 19.46625, "volume": 165854.0}, {"date": "2016-05-19", "close": 19.67389, "volume": 171629.0}, {"date": "2016-05-20", "close": 20.34872, "volume": 83127.0}, {"date": "2016-05-23", "close": 20.60827, "volume": 130009.0}, {"date": "2016-05-24", "close": 20.29681, "volume": 88019.0}, {"date": "2016-05-25", "close": 20.81591, "volume": 89495.0}, {"date": "2016-05-26", "close": 20.97164, "volume": 62917.0}, {"date": "2016-05-27", "close": 20.91973, "volume": 65353.0}, {"date": "2016-05-30", "close": 21.33501, "volume": 66556.0}, {"date": "2016-05-31", "close": 21.8022, "volume": 86346.0}, {"date": "2016-06-01", "close": 22.21748, "volume": 187155.0}, {"date": "2016-06-02", "close": 22.63276, "volume": 116614.0}, {"date": "2016-06-03", "close": 22.73658, "volume": 76889.0}, {"date": "2016-06-06", "close": 22.37321, "volume": 47865.0}, {"date": "2016-06-07", "close": 21.54265, "volume": 99753.0}, {"date": "2016-06-09", "close": 25.955, "volume": 366537.0}, {"date": "2016-06-10", "close": 25.28017, "volume": 74851.0}, {"date": "2016-06-14", "close": 24.3977, "volume": 80142.0}, {"date": "2016-06-15", "close": 24.65725, "volume": 48522.0}, {"date": "2016-06-16", "close": 24.65725, "volume": 137356.0}, {"date": "2016-06-17", "close": 24.3977, "volume": 141505.0}, {"date": "2016-06-20", "close": 24.65725, "volume": 121016.0}, {"date": "2016-06-21", "close": 24.55343, "volume": 69490.0}, {"date": "2016-06-22", "close": 24.65725, "volume": 65175.0}, {"date": "2016-06-23", "close": 24.13815, "volume": 47007.0}, {"date": "2016-06-24", "close": 23.25568, "volume": 102948.0}, {"date": "2016-06-27", "close": 23.15186, "volume": 47943.0}, {"date": "2016-06-28", "close": 22.78849, "volume": 89271.0}, {"date": "2016-06-29", "close": 23.15186, "volume": 75875.0}, {"date": "2016-06-30", "close": 23.61905, "volume": 124026.0}, {"date": "2016-07-01", "close": 23.72287, "volume": 39389.0}, {"date": "2016-07-04", "close": 23.93051, "volume": 40515.0}, {"date": "2016-07-05", "close": 23.61905, "volume": 61074.0}, {"date": "2016-07-06", "close": 23.41141, "volume": 71581.0}, {"date": "2016-07-07", "close": 23.56714, "volume": 41010.0}, {"date": "2016-07-08", "close": 24.65725, "volume": 60411.0}, {"date": "2016-07-11", "close": 24.50152, "volume": 59351.0}, {"date": "2016-07-12", "close": 24.19006, "volume": 73242.0}, {"date": "2016-07-13", "close": 24.29388, "volume": 47296.0}, {"date": "2016-07-14", "close": 24.19006, "volume": 48515.0}, {"date": "2016-07-15", "close": 23.77478, "volume": 40871.0}, {"date": "2016-07-18", "close": 23.61905, "volume": 85525.0}, {"date": "2016-07-19", "close": 23.61905, "volume": 79742.0}, {"date": "2016-07-20", "close": 23.82669, "volume": 183650.0}, {"date": "2016-07-21", "close": 23.77478, "volume": 91921.0}, {"date": "2016-07-22", "close": 24.08624, "volume": 56084.0}, {"date": "2016-07-25", "close": 23.93051, "volume": 69851.0}, {"date": "2016-07-26", "close": 24.34579, "volume": 82693.0}, {"date": "2016-07-27", "close": 24.03433, "volume": 74425.0}, {"date": "2016-07-28", "close": 23.93051, "volume": 116795.0}, {"date": "2016-07-29", "close": 23.98242, "volume": 76001.0}, {"date": "2016-08-01", "close": 24.70916, "volume": 46804.0}, {"date": "2016-08-02", "close": 24.81298, "volume": 46313.0}, {"date": "2016-08-03", "close": 23.82669, "volume": 126631.0}, {"date": "2016-08-04", "close": 24.03433, "volume": 138636.0}, {"date": "2016-08-05", "close": 24.03433, "volume": 29546.0}, {"date": "2016-08-08", "close": 24.24197, "volume": 57219.0}, {"date": "2016-08-09", "close": 24.19006, "volume": 36745.0}, {"date": "2016-08-10", "close": 24.08624, "volume": 71773.0}, {"date": "2016-08-11", "close": 23.82669, "volume": 30802.0}, {"date": "2016-08-12", "close": 23.72287, "volume": 42871.0}, {"date": "2016-08-15", "close": 23.77478, "volume": 25951.0}, {"date": "2016-08-16", "close": 23.61905, "volume": 33367.0}, {"date": "2016-08-17", "close": 23.93051, "volume": 48680.0}, {"date": "2016-08-18", "close": 24.55343, "volume": 49441.0}, {"date": "2016-08-19", "close": 24.03433, "volume": 38270.0}, {"date": "2016-08-22", "close": 23.72287, "volume": 43832.0}, {"date": "2016-08-23", "close": 23.56714, "volume": 26416.0}, {"date": "2016-08-24", "close": 23.30759, "volume": 55755.0}, {"date": "2016-08-25", "close": 23.30759, "volume": 23729.0}, {"date": "2016-08-26", "close": 23.82669, "volume": 35501.0}, {"date": "2016-08-29", "close": 23.56714, "volume": 17704.0}, {"date": "2016-08-30", "close": 23.67096, "volume": 41019.0}, {"date": "2016-08-31", "close": 23.98242, "volume": 67907.0}, {"date": "2016-09-01", "close": 24.55343, "volume": 72588.0}, {"date": "2016-09-02", "close": 24.70916, "volume": 136580.0}, {"date": "2016-09-05", "close": 25.02062, "volume": 38514.0}, {"date": "2016-09-06", "close": 24.86489, "volume": 24257.0}, {"date": "2016-09-07", "close": 25.12444, "volume": 98705.0}, {"date": "2016-09-08", "close": 24.81298, "volume": 70442.0}, {"date": "2016-09-09", "close": 24.34579, "volume": 55607.0}, {"date": "2016-09-12", "close": 23.93051, "volume": 61802.0}, {"date": "2016-09-13", "close": 23.77478, "volume": 36403.0}, {"date": "2016-09-14", "close": 24.19006, "volume": 64480.0}, {"date": "2016-09-15", "close": 24.44961, "volume": 88743.0}, {"date": "2016-09-16", "close": 24.76107, "volume": 79740.0}, {"date": "2016-09-19", "close": 24.55343, "volume": 22419.0}, {"date": "2016-09-20", "close": 24.70916, "volume": 88734.0}, {"date": "2016-09-21", "close": 24.08624, "volume": 102312.0}, {"date": "2016-09-22", "close": 23.98242, "volume": 47035.0}, {"date": "2016-09-23", "close": 23.72287, "volume": 150729.0}, {"date": "2016-09-26", "close": 23.51523, "volume": 41370.0}, {"date": "2016-09-27", "close": 23.20377, "volume": 28938.0}, {"date": "2016-09-28", "close": 23.25568, "volume": 31418.0}, {"date": "2016-09-29", "close": 23.41141, "volume": 66865.0}, {"date": "2016-09-30", "close": 24.08624, "volume": 92039.0}, {"date": "2016-10-03", "close": 24.3977, "volume": 11812.0}, {"date": "2016-10-04", "close": 25.02062, "volume": 64370.0}, {"date": "2016-10-05", "close": 24.13815, "volume": 26536.0}, {"date": "2016-10-06", "close": 23.98242, "volume": 36309.0}, {"date": "2016-10-07", "close": 23.67096, "volume": 19599.0}, {"date": "2016-10-10", "close": 23.67096, "volume": 41264.0}, {"date": "2016-10-11", "close": 24.08624, "volume": 42847.0}, {"date": "2016-10-12", "close": 23.93051, "volume": 51803.0}, {"date": "2016-10-13", "close": 23.56714, "volume": 54395.0}, {"date": "2016-10-14", "close": 23.51523, "volume": 48224.0}, {"date": "2016-10-17", "close": 23.15186, "volume": 36759.0}, {"date": "2016-10-18", "close": 22.8404, "volume": 32952.0}, {"date": "2016-10-19", "close": 23.20377, "volume": 32604.0}, {"date": "2016-10-20", "close": 23.30759, "volume": 43292.0}, {"date": "2016-10-21", "close": 23.30759, "volume": 20229.0}, {"date": "2016-10-24", "close": 23.25568, "volume": 23637.0}, {"date": "2016-10-25", "close": 23.51523, "volume": 16107.0}, {"date": "2016-10-26", "close": 23.04804, "volume": 49609.0}, {"date": "2016-10-27", "close": 23.25568, "volume": 76517.0}, {"date": "2016-10-28", "close": 23.56714, "volume": 50260.0}, {"date": "2016-10-31", "close": 22.47703, "volume": 57835.0}, {"date": "2016-11-01", "close": 21.95793, "volume": 35296.0}, {"date": "2016-11-02", "close": 22.00984, "volume": 50896.0}, {"date": "2016-11-03", "close": 21.33501, "volume": 31709.0}, {"date": "2016-11-04", "close": 21.23119, "volume": 30018.0}, {"date": "2016-11-07", "close": 21.43883, "volume": 82933.0}, {"date": "2016-11-08", "close": 21.07546, "volume": 92965.0}, {"date": "2016-11-09", "close": 20.764, "volume": 116269.0}, {"date": "2016-11-10", "close": 20.764, "volume": 74128.0}, {"date": "2016-11-11", "close": 21.38692, "volume": 55203.0}, {"date": "2016-11-14", "close": 21.02355, "volume": 55880.0}, {"date": "2016-11-15", "close": 20.91973, "volume": 28480.0}, {"date": "2016-11-16", "close": 21.23119, "volume": 45181.0}, {"date": "2016-11-17", "close": 21.69838, "volume": 37440.0}, {"date": "2016-11-18", "close": 22.37321, "volume": 47406.0}, {"date": "2016-11-21", "close": 22.3213, "volume": 32752.0}, {"date": "2016-11-22", "close": 22.3213, "volume": 55332.0}, {"date": "2016-11-23", "close": 22.99613, "volume": 56553.0}, {"date": "2016-11-24", "close": 22.94422, "volume": 125236.0}, {"date": "2016-11-25", "close": 22.94422, "volume": 36252.0}, {"date": "2016-11-28", "close": 23.09995, "volume": 26126.0}, {"date": "2016-11-29", "close": 23.72287, "volume": 137680.0}, {"date": "2016-11-30", "close": 23.67096, "volume": 75082.0}, {"date": "2016-12-01", "close": 23.67096, "volume": 91223.0}, {"date": "2016-12-02", "close": 22.99613, "volume": 141490.0}, {"date": "2016-12-05", "close": 22.68467, "volume": 28595.0}, {"date": "2016-12-06", "close": 22.73658, "volume": 144265.0}, {"date": "2016-12-07", "close": 23.30759, "volume": 58527.0}, {"date": "2016-12-08", "close": 23.98242, "volume": 149672.0}, {"date": "2016-12-09", "close": 24.08624, "volume": 82549.0}, {"date": "2016-12-12", "close": 24.44961, "volume": 64141.0}, {"date": "2016-12-13", "close": 23.82669, "volume": 71473.0}, {"date": "2016-12-14", "close": 21.2831, "volume": 180473.0}, {"date": "2016-12-15", "close": 20.40063, "volume": 178495.0}, {"date": "2016-12-16", "close": 20.40063, "volume": 164924.0}, {"date": "2016-12-19", "close": 20.764, "volume": 59224.0}, {"date": "2016-12-20", "close": 20.764, "volume": 171588.0}, {"date": "2016-12-21", "close": 21.17928, "volume": 56125.0}, {"date": "2016-12-22", "close": 21.59456, "volume": 49473.0}, {"date": "2016-12-23", "close": 21.85411, "volume": 25766.0}, {"date": "2016-12-28", "close": 22.3213, "volume": 34762.0}, {"date": "2016-12-29", "close": 22.8404, "volume": 50191.0}, {"date": "2016-12-30", "close": 22.99613, "volume": 81761.0}, {"date": "2017-01-03", "close": 23.30759, "volume": 52024.0}, {"date": "2017-01-04", "close": 23.04804, "volume": 64672.0}, {"date": "2017-01-05", "close": 22.8404, "volume": 66558.0}, {"date": "2017-01-06", "close": 23.09995, "volume": 28937.0}, {"date": "2017-01-09", "close": 22.8404, "volume": 83487.0}, {"date": "2017-01-10", "close": 22.58085, "volume": 37295.0}, {"date": "2017-01-11", "close": 22.21748, "volume": 68334.0}, {"date": "2017-01-12", "close": 22.3213, "volume": 40966.0}, {"date": "2017-01-13", "close": 22.58085, "volume": 24836.0}, {"date": "2017-01-16", "close": 22.68467, "volume": 18713.0}, {"date": "2017-01-17", "close": 22.47703, "volume": 31937.0}, {"date": "2017-01-18", "close": 22.16557, "volume": 59856.0}, {"date": "2017-01-19", "close": 21.85411, "volume": 20545.0}, {"date": "2017-01-20", "close": 22.21748, "volume": 44777.0}, {"date": "2017-01-23", "close": 22.11366, "volume": 65360.0}, {"date": "2017-01-24", "close": 22.21748, "volume": 35229.0}, {"date": "2017-01-25", "close": 22.68467, "volume": 27737.0}, {"date": "2017-01-27", "close": 23.41141, "volume": 39524.0}, {"date": "2017-01-30", "close": 23.20377, "volume": 41437.0}, {"date": "2017-01-31", "close": 23.20377, "volume": 72606.0}, {"date": "2017-02-01", "close": 22.73658, "volume": 55912.0}, {"date": "2017-02-02", "close": 22.37321, "volume": 44075.0}, {"date": "2017-02-03", "close": 21.90602, "volume": 31406.0}, {"date": "2017-02-06", "close": 21.85411, "volume": 28226.0}, {"date": "2017-02-07", "close": 21.59456, "volume": 51890.0}, {"date": "2017-02-08", "close": 21.69838, "volume": 46722.0}, {"date": "2017-02-09", "close": 21.54265, "volume": 47954.0}, {"date": "2017-02-10", "close": 21.85411, "volume": 60958.0}, {"date": "2017-02-13", "close": 21.8022, "volume": 49550.0}, {"date": "2017-02-14", "close": 21.43883, "volume": 52055.0}, {"date": "2017-02-15", "close": 22.06175, "volume": 66945.0}, {"date": "2017-02-16", "close": 21.59456, "volume": 66207.0}, {"date": "2017-02-17", "close": 21.23119, "volume": 49210.0}, {"date": "2017-02-20", "close": 21.17928, "volume": 68554.0}, {"date": "2017-02-21", "close": 21.49074, "volume": 63944.0}, {"date": "2017-02-22", "close": 21.02355, "volume": 35879.0}, {"date": "2017-02-23", "close": 18.42805, "volume": 90556.0}, {"date": "2017-02-24", "close": 18.27232, "volume": 65720.0}, {"date": "2017-02-27", "close": 18.06468, "volume": 76071.0}, {"date": "2017-02-28", "close": 18.47996, "volume": 156156.0}, {"date": "2017-03-01", "close": 18.47996, "volume": 118046.0}, {"date": "2017-03-02", "close": 18.01277, "volume": 44050.0}, {"date": "2017-03-03", "close": 17.59749, "volume": 38402.0}, {"date": "2017-03-06", "close": 17.6494, "volume": 41296.0}, {"date": "2017-03-07", "close": 17.75322, "volume": 33669.0}, {"date": "2017-03-08", "close": 17.70131, "volume": 180713.0}, {"date": "2017-03-09", "close": 17.44176, "volume": 203544.0}, {"date": "2017-03-10", "close": 17.80513, "volume": 93926.0}, {"date": "2017-03-13", "close": 18.1685, "volume": 95198.0}, {"date": "2017-03-14", "close": 18.06468, "volume": 82454.0}, {"date": "2017-03-15", "close": 17.6494, "volume": 150362.0}, {"date": "2017-03-16", "close": 16.92266, "volume": 167341.0}, {"date": "2017-03-17", "close": 16.71502, "volume": 314658.0}, {"date": "2017-03-20", "close": 16.76693, "volume": 65772.0}, {"date": "2017-03-21", "close": 16.66311, "volume": 58106.0}, {"date": "2017-03-22", "close": 17.33794, "volume": 177200.0}, {"date": "2017-03-23", "close": 17.85704, "volume": 62096.0}, {"date": "2017-03-24", "close": 18.01277, "volume": 85215.0}, {"date": "2017-03-27", "close": 18.06468, "volume": 82293.0}, {"date": "2017-03-28", "close": 18.27232, "volume": 78165.0}, {"date": "2017-03-29", "close": 18.11659, "volume": 166353.0}, {"date": "2017-03-30", "close": 18.42805, "volume": 56039.0}, {"date": "2017-03-31", "close": 18.22041, "volume": 89884.0}, {"date": "2017-04-03", "close": 18.47996, "volume": 29588.0}, {"date": "2017-04-04", "close": 17.96086, "volume": 46525.0}, {"date": "2017-04-05", "close": 18.53187, "volume": 104780.0}, {"date": "2017-04-06", "close": 18.53187, "volume": 67521.0}, {"date": "2017-04-07", "close": 18.63569, "volume": 56304.0}, {"date": "2017-04-10", "close": 18.79142, "volume": 13737.0}, {"date": "2017-04-11", "close": 18.6876, "volume": 62862.0}, {"date": "2017-04-12", "close": 18.47996, "volume": 70521.0}, {"date": "2017-04-13", "close": 18.47996, "volume": 42110.0}, {"date": "2017-04-18", "close": 18.32423, "volume": 44978.0}, {"date": "2017-04-19", "close": 18.37614, "volume": 112894.0}, {"date": "2017-04-20", "close": 18.37614, "volume": 53630.0}, {"date": "2017-04-21", "close": 18.37614, "volume": 39143.0}, {"date": "2017-04-24", "close": 18.58378, "volume": 22013.0}, {"date": "2017-04-26", "close": 18.22041, "volume": 45511.0}, {"date": "2017-04-27", "close": 18.42805, "volume": 61214.0}, {"date": "2017-04-28", "close": 18.32423, "volume": 78642.0}, {"date": "2017-05-01", "close": 18.06468, "volume": 31115.0}, {"date": "2017-05-02", "close": 18.11659, "volume": 131443.0}, {"date": "2017-05-03", "close": 17.38985, "volume": 118928.0}, {"date": "2017-05-04", "close": 17.80513, "volume": 86822.0}, {"date": "2017-05-05", "close": 18.06468, "volume": 52231.0}, {"date": "2017-05-08", "close": 18.11659, "volume": 97177.0}, {"date": "2017-05-09", "close": 17.96086, "volume": 45980.0}, {"date": "2017-05-10", "close": 18.11659, "volume": 90368.0}, {"date": "2017-05-11", "close": 17.70131, "volume": 53871.0}, {"date": "2017-05-12", "close": 17.70131, "volume": 28606.0}, {"date": "2017-05-15", "close": 17.59749, "volume": 64746.0}, {"date": "2017-05-16", "close": 17.54558, "volume": 24301.0}, {"date": "2017-05-17", "close": 17.02648, "volume": 51174.0}, {"date": "2017-05-18", "close": 17.02648, "volume": 125555.0}, {"date": "2017-05-19", "close": 16.87075, "volume": 26495.0}, {"date": "2017-05-22", "close": 16.87075, "volume": 27538.0}, {"date": "2017-05-23", "close": 16.81884, "volume": 45650.0}, {"date": "2017-05-24", "close": 17.02648, "volume": 71800.0}, {"date": "2017-05-25", "close": 16.97457, "volume": 31060.0}, {"date": "2017-05-26", "close": 17.33794, "volume": 78453.0}, {"date": "2017-05-29", "close": 17.54558, "volume": 58220.0}, {"date": "2017-05-30", "close": 17.59749, "volume": 87806.0}, {"date": "2017-05-31", "close": 17.80513, "volume": 115807.0}, {"date": "2017-06-01", "close": 18.11659, "volume": 161449.0}, {"date": "2017-06-02", "close": 17.85704, "volume": 215562.0}, {"date": "2017-06-05", "close": 17.80513, "volume": 47097.0}, {"date": "2017-06-06", "close": 17.23412, "volume": 83979.0}, {"date": "2017-06-07", "close": 16.55929, "volume": 118798.0}, {"date": "2017-06-08", "close": 16.92266, "volume": 267261.0}, {"date": "2017-06-09", "close": 16.81884, "volume": 107023.0}, {"date": "2017-06-13", "close": 17.18221, "volume": 106607.0}, {"date": "2017-06-14", "close": 17.38985, "volume": 108659.0}, {"date": "2017-06-15", "close": 16.81884, "volume": 236801.0}, {"date": "2017-06-16", "close": 16.87075, "volume": 270756.0}, {"date": "2017-06-19", "close": 16.92266, "volume": 60515.0}, {"date": "2017-06-20", "close": 16.87075, "volume": 80046.0}, {"date": "2017-06-21", "close": 16.6112, "volume": 98322.0}, {"date": "2017-06-22", "close": 16.6112, "volume": 72629.0}, {"date": "2017-06-23", "close": 16.81884, "volume": 52814.0}, {"date": "2017-06-26", "close": 16.55929, "volume": 37585.0}, {"date": "2017-06-27", "close": 16.71502, "volume": 91316.0}, {"date": "2017-06-28", "close": 16.97457, "volume": 179521.0}, {"date": "2017-06-29", "close": 17.49367, "volume": 134291.0}, {"date": "2017-06-30", "close": 16.97457, "volume": 43723.0}, {"date": "2017-07-03", "close": 17.1303, "volume": 136925.0}, {"date": "2017-07-04", "close": 17.44176, "volume": 90647.0}, {"date": "2017-07-05", "close": 17.33794, "volume": 41726.0}, {"date": "2017-07-06", "close": 17.33794, "volume": 34495.0}, {"date": "2017-07-07", "close": 17.18221, "volume": 39955.0}, {"date": "2017-07-10", "close": 17.33794, "volume": 32938.0}, {"date": "2017-07-11", "close": 17.49367, "volume": 50664.0}, {"date": "2017-07-12", "close": 17.18221, "volume": 128890.0}, {"date": "2017-07-13", "close": 17.23412, "volume": 158688.0}, {"date": "2017-07-14", "close": 17.33794, "volume": 71407.0}, {"date": "2017-07-17", "close": 17.49367, "volume": 52222.0}, {"date": "2017-07-18", "close": 17.02648, "volume": 37665.0}, {"date": "2017-07-19", "close": 17.28603, "volume": 54842.0}, {"date": "2017-07-20", "close": 17.28603, "volume": 28009.0}, {"date": "2017-07-21", "close": 17.33794, "volume": 39674.0}, {"date": "2017-07-24", "close": 16.97457, "volume": 33875.0}, {"date": "2017-07-25", "close": 16.14401, "volume": 134491.0}, {"date": "2017-07-26", "close": 16.29974, "volume": 36273.0}, {"date": "2017-07-27", "close": 16.24783, "volume": 52351.0}, {"date": "2017-07-28", "close": 16.24783, "volume": 60103.0}, {"date": "2017-07-31", "close": 16.14401, "volume": 31914.0}, {"date": "2017-08-01", "close": 16.40356, "volume": 45269.0}, {"date": "2017-08-02", "close": 16.14401, "volume": 27458.0}, {"date": "2017-08-03", "close": 16.0921, "volume": 28611.0}, {"date": "2017-08-04", "close": 16.0921, "volume": 17193.0}, {"date": "2017-08-07", "close": 16.24783, "volume": 43177.0}, {"date": "2017-08-08", "close": 15.88446, "volume": 48625.0}, {"date": "2017-08-09", "close": 15.93637, "volume": 108954.0}, {"date": "2017-08-10", "close": 15.52109, "volume": 33244.0}, {"date": "2017-08-11", "close": 15.26154, "volume": 38255.0}, {"date": "2017-08-14", "close": 15.46918, "volume": 31518.0}, {"date": "2017-08-15", "close": 15.41727, "volume": 40226.0}, {"date": "2017-08-16", "close": 15.36536, "volume": 39268.0}, {"date": "2017-08-17", "close": 15.46918, "volume": 77092.0}, {"date": "2017-08-18", "close": 15.46918, "volume": 76314.0}, {"date": "2017-08-21", "close": 15.36536, "volume": 51566.0}, {"date": "2017-08-22", "close": 14.69053, "volume": 69516.0}, {"date": "2017-08-23", "close": 13.75615, "volume": 139397.0}, {"date": "2017-08-24", "close": 13.28896, "volume": 109288.0}, {"date": "2017-08-25", "close": 13.08132, "volume": 68761.0}, {"date": "2017-08-28", "close": 13.02941, "volume": 36647.0}, {"date": "2017-08-29", "close": 13.02941, "volume": 63104.0}, {"date": "2017-08-30", "close": 12.9775, "volume": 36704.0}, {"date": "2017-08-31", "close": 13.34087, "volume": 58175.0}, {"date": "2017-09-01", "close": 12.9775, "volume": 126310.0}, {"date": "2017-09-04", "close": 12.14694, "volume": 144736.0}, {"date": "2017-09-05", "close": 11.99121, "volume": 186632.0}, {"date": "2017-09-06", "close": 12.35458, "volume": 136967.0}, {"date": "2017-09-07", "close": 12.92559, "volume": 139737.0}, {"date": "2017-09-08", "close": 12.66604, "volume": 77686.0}, {"date": "2017-09-11", "close": 12.66604, "volume": 97030.0}, {"date": "2017-09-12", "close": 12.51031, "volume": 70658.0}, {"date": "2017-09-13", "close": 12.25076, "volume": 85837.0}, {"date": "2017-09-14", "close": 12.35458, "volume": 73097.0}, {"date": "2017-09-15", "close": 12.30267, "volume": 571831.0}, {"date": "2017-09-18", "close": 12.51031, "volume": 50827.0}, {"date": "2017-09-19", "close": 12.61413, "volume": 182356.0}, {"date": "2017-09-20", "close": 12.61413, "volume": 67297.0}, {"date": "2017-09-21", "close": 12.71795, "volume": 53462.0}, {"date": "2017-09-22", "close": 12.71795, "volume": 52380.0}, {"date": "2017-09-25", "close": 12.51031, "volume": 51174.0}, {"date": "2017-09-26", "close": 13.13323, "volume": 39178.0}, {"date": "2017-09-27", "close": 12.71795, "volume": 83316.0}, {"date": "2017-09-28", "close": 12.9775, "volume": 38188.0}, {"date": "2017-09-29", "close": 12.82177, "volume": 76381.0}, {"date": "2017-10-02", "close": 13.08132, "volume": 23388.0}, {"date": "2017-10-03", "close": 13.34087, "volume": 52603.0}, {"date": "2017-10-04", "close": 13.39278, "volume": 86398.0}, {"date": "2017-10-05", "close": 13.4966, "volume": 60007.0}, {"date": "2017-10-06", "close": 13.44469, "volume": 117999.0}, {"date": "2017-10-09", "close": 13.39278, "volume": 18399.0}, {"date": "2017-10-10", "close": 13.4966, "volume": 32725.0}, {"date": "2017-10-11", "close": 13.4966, "volume": 127705.0}, {"date": "2017-10-12", "close": 13.54851, "volume": 31062.0}, {"date": "2017-10-13", "close": 13.75615, "volume": 26557.0}, {"date": "2017-10-16", "close": 13.65233, "volume": 699219.0}, {"date": "2017-10-17", "close": 13.85997, "volume": 52055.0}, {"date": "2017-10-18", "close": 13.08132, "volume": 546227.0}, {"date": "2017-10-19", "close": 12.66604, "volume": 79976.0}, {"date": "2017-10-20", "close": 12.25076, "volume": 168017.0}, {"date": "2017-10-23", "close": 12.09503, "volume": 39677.0}, {"date": "2017-10-24", "close": 12.19885, "volume": 242917.0}, {"date": "2017-10-25", "close": 12.14694, "volume": 263270.0}, {"date": "2017-10-26", "close": 12.04312, "volume": 114460.0}, {"date": "2017-10-27", "close": 12.04312, "volume": 57410.0}, {"date": "2017-10-30", "close": 11.99121, "volume": 24353.0}, {"date": "2017-10-31", "close": 11.57593, "volume": 39236.0}, {"date": "2017-11-01", "close": 11.52402, "volume": 153552.0}, {"date": "2017-11-02", "close": 11.57593, "volume": 46149.0}, {"date": "2017-11-03", "close": 11.83548, "volume": 22136.0}, {"date": "2017-11-06", "close": 11.78357, "volume": 37699.0}, {"date": "2017-11-07", "close": 11.88739, "volume": 26079.0}, {"date": "2017-11-08", "close": 11.9393, "volume": 50272.0}, {"date": "2017-11-09", "close": 12.09503, "volume": 72297.0}, {"date": "2017-11-10", "close": 11.99121, "volume": 53282.0}, {"date": "2017-11-13", "close": 12.04312, "volume": 50517.0}, {"date": "2017-11-14", "close": 11.78357, "volume": 446101.0}, {"date": "2017-11-15", "close": 11.83548, "volume": 79296.0}, {"date": "2017-11-16", "close": 11.62784, "volume": 194389.0}, {"date": "2017-11-17", "close": 11.57593, "volume": 14135.0}, {"date": "2017-11-20", "close": 11.57593, "volume": 22178.0}, {"date": "2017-11-21", "close": 11.52402, "volume": 210927.0}, {"date": "2017-11-22", "close": 11.57593, "volume": 31906.0}, {"date": "2017-11-23", "close": 11.57593, "volume": 171933.0}, {"date": "2017-11-24", "close": 11.4202, "volume": 13272.0}, {"date": "2017-11-27", "close": 11.52402, "volume": 20021.0}, {"date": "2017-11-28", "close": 11.67975, "volume": 75174.0}, {"date": "2017-11-29", "close": 11.67975, "volume": 328288.0}, {"date": "2017-11-30", "close": 11.52402, "volume": 228968.0}, {"date": "2017-12-01", "close": 11.47211, "volume": 93716.0}, {"date": "2017-12-04", "close": 11.47211, "volume": 104191.0}, {"date": "2017-12-05", "close": 11.26447, "volume": 34683.0}, {"date": "2017-12-06", "close": 11.52402, "volume": 190053.0}, {"date": "2017-12-07", "close": 11.73166, "volume": 53394.0}, {"date": "2017-12-08", "close": 11.9393, "volume": 23392.0}, {"date": "2017-12-11", "close": 12.14694, "volume": 24375.0}, {"date": "2017-12-12", "close": 12.71795, "volume": 219805.0}, {"date": "2017-12-13", "close": 12.82177, "volume": 53464.0}, {"date": "2017-12-14", "close": 12.30267, "volume": 21783.0}, {"date": "2017-12-15", "close": 12.56222, "volume": 22206.0}, {"date": "2017-12-18", "close": 13.08132, "volume": 590963.0}, {"date": "2017-12-19", "close": 13.02941, "volume": 44128.0}, {"date": "2017-12-20", "close": 13.02941, "volume": 41537.0}, {"date": "2017-12-21", "close": 13.54851, "volume": 48588.0}, {"date": "2017-12-22", "close": 13.54851, "volume": 26776.0}, {"date": "2017-12-27", "close": 13.18514, "volume": 25496.0}, {"date": "2017-12-28", "close": 13.60042, "volume": 20826.0}, {"date": "2017-12-29", "close": 13.60042, "volume": 18003.0}, {"date": "2018-01-02", "close": 13.34087, "volume": 29786.0}, {"date": "2018-01-03", "close": 13.28896, "volume": 10841.0}, {"date": "2018-01-04", "close": 13.23705, "volume": 8908.0}, {"date": "2018-01-05", "close": 13.54851, "volume": 22434.0}, {"date": "2018-01-08", "close": 13.13323, "volume": 13550.0}, {"date": "2018-01-09", "close": 13.08132, "volume": 11364.0}, {"date": "2018-01-10", "close": 13.18514, "volume": 16566.0}, {"date": "2018-01-11", "close": 13.18514, "volume": 18349.0}, {"date": "2018-01-12", "close": 13.28896, "volume": 9379.0}, {"date": "2018-01-15", "close": 13.28896, "volume": 13490.0}, {"date": "2018-01-16", "close": 13.28896, "volume": 7526.0}, {"date": "2018-01-17", "close": 13.23705, "volume": 15481.0}, {"date": "2018-01-18", "close": 13.18514, "volume": 15899.0}, {"date": "2018-01-19", "close": 13.23705, "volume": 6924.0}, {"date": "2018-01-22", "close": 13.18514, "volume": 16764.0}, {"date": "2018-01-23", "close": 13.23705, "volume": 8572.0}, {"date": "2018-01-24", "close": 13.08132, "volume": 27217.0}, {"date": "2018-01-25", "close": 13.23705, "volume": 14513.0}, {"date": "2018-01-29", "close": 13.34087, "volume": 6596.0}, {"date": "2018-01-30", "close": 13.28896, "volume": 36787.0}, {"date": "2018-01-31", "close": 13.4966, "volume": 31324.0}, {"date": "2018-02-01", "close": 13.65233, "volume": 17050.0}, {"date": "2018-02-02", "close": 13.75615, "volume": 7399.0}, {"date": "2018-02-05", "close": 13.4966, "volume": 32987.0}, {"date": "2018-02-06", "close": 13.28896, "volume": 8615.0}, {"date": "2018-02-07", "close": 13.4966, "volume": 15457.0}, {"date": "2018-02-08", "close": 13.54851, "volume": 17600.0}, {"date": "2018-02-09", "close": 13.54851, "volume": 57195.0}, {"date": "2018-02-12", "close": 13.75615, "volume": 1623.0}, {"date": "2018-02-13", "close": 13.44469, "volume": 50114.0}, {"date": "2018-02-14", "close": 13.4966, "volume": 39613.0}, {"date": "2018-02-15", "close": 13.4966, "volume": 2485.0}, {"date": "2018-02-16", "close": 13.4966, "volume": 71860.0}, {"date": "2018-02-19", "close": 13.44469, "volume": 19019.0}, {"date": "2018-02-20", "close": 13.4966, "volume": 36928.0}, {"date": "2018-02-21", "close": 13.65233, "volume": 27619.0}, {"date": "2018-02-22", "close": 13.60042, "volume": 89759.0}, {"date": "2018-02-23", "close": 13.60042, "volume": 16148.0}, {"date": "2018-02-26", "close": 13.4966, "volume": 82317.0}, {"date": "2018-02-27", "close": 13.4966, "volume": 71816.0}, {"date": "2018-02-28", "close": 12.09503, "volume": 102813.0}, {"date": "2018-03-01", "close": 11.9393, "volume": 67001.0}, {"date": "2018-03-02", "close": 11.67975, "volume": 31156.0}, {"date": "2018-03-05", "close": 11.16065, "volume": 51611.0}, {"date": "2018-03-06", "close": 11.16065, "volume": 196656.0}, {"date": "2018-03-07", "close": 11.21256, "volume": 21433.0}, {"date": "2018-03-08", "close": 11.00492, "volume": 25958.0}, {"date": "2018-03-09", "close": 11.21256, "volume": 17304.0}, {"date": "2018-03-12", "close": 10.95301, "volume": 94983.0}, {"date": "2018-03-13", "close": 10.74537, "volume": 98947.0}, {"date": "2018-03-14", "close": 10.17436, "volume": 97689.0}, {"date": "2018-03-15", "close": 10.356045, "volume": 44293.0}, {"date": "2018-03-16", "close": 11.21256, "volume": 135675.0}, {"date": "2018-03-19", "close": 11.26447, "volume": 176780.0}, {"date": "2018-03-20", "close": 11.57593, "volume": 68572.0}, {"date": "2018-03-21", "close": 11.57593, "volume": 58003.0}, {"date": "2018-03-22", "close": 11.52402, "volume": 72989.0}, {"date": "2018-03-23", "close": 11.10874, "volume": 26786.0}, {"date": "2018-03-26", "close": 11.00492, "volume": 66756.0}, {"date": "2018-03-27", "close": 11.83548, "volume": 45801.0}, {"date": "2018-03-28", "close": 11.00492, "volume": 34911.0}, {"date": "2018-03-29", "close": 11.21256, "volume": 64059.0}, {"date": "2018-04-03", "close": 11.16065, "volume": 27674.0}, {"date": "2018-04-04", "close": 11.4202, "volume": 22531.0}, {"date": "2018-04-05", "close": 11.31638, "volume": 20962.0}, {"date": "2018-04-06", "close": 11.36829, "volume": 21815.0}, {"date": "2018-04-09", "close": 11.73166, "volume": 28384.0}, {"date": "2018-04-10", "close": 11.88739, "volume": 5218.0}, {"date": "2018-04-11", "close": 11.52402, "volume": 3537.0}, {"date": "2018-04-12", "close": 11.4202, "volume": 16508.0}, {"date": "2018-04-13", "close": 11.4202, "volume": 38946.0}, {"date": "2018-04-16", "close": 11.67975, "volume": 15403.0}, {"date": "2018-04-17", "close": 11.62784, "volume": 7047.0}, {"date": "2018-04-18", "close": 11.47211, "volume": 7235.0}, {"date": "2018-04-19", "close": 11.21256, "volume": 11438.0}, {"date": "2018-04-20", "close": 10.95301, "volume": 24565.0}, {"date": "2018-04-23", "close": 10.9011, "volume": 14774.0}, {"date": "2018-04-24", "close": 10.9011, "volume": 42760.0}, {"date": "2018-04-26", "close": 10.79728, "volume": 13644.0}, {"date": "2018-04-27", "close": 10.95301, "volume": 273640.0}, {"date": "2018-04-30", "close": 11.16065, "volume": 29578.0}, {"date": "2018-05-01", "close": 10.95301, "volume": 33374.0}, {"date": "2018-05-02", "close": 10.95301, "volume": 1900679.0}, {"date": "2018-05-03", "close": 10.84919, "volume": 44535.0}, {"date": "2018-05-04", "close": 10.84919, "volume": 8819.0}, {"date": "2018-05-07", "close": 10.84919, "volume": 20829.0}, {"date": "2018-05-08", "close": 10.48582, "volume": 49987.0}, {"date": "2018-05-09", "close": 10.69346, "volume": 6091.0}, {"date": "2018-05-10", "close": 10.74537, "volume": 40458.0}, {"date": "2018-05-11", "close": 10.53773, "volume": 16203.0}, {"date": "2018-05-14", "close": 10.43391, "volume": 34238.0}, {"date": "2018-05-15", "close": 10.48582, "volume": 49573.0}, {"date": "2018-05-16", "close": 10.95301, "volume": 16566.0}, {"date": "2018-05-17", "close": 11.16065, "volume": 36573.0}, {"date": "2018-05-18", "close": 10.9011, "volume": 27012.0}, {"date": "2018-05-21", "close": 11.10874, "volume": 12504.0}, {"date": "2018-05-22", "close": 11.10874, "volume": 8544.0}, {"date": "2018-05-23", "close": 11.36829, "volume": 18450.0}, {"date": "2018-05-24", "close": 11.36829, "volume": 10453.0}, {"date": "2018-05-25", "close": 11.31638, "volume": 7858.0}, {"date": "2018-05-28", "close": 11.36829, "volume": 16562.0}, {"date": "2018-05-29", "close": 11.36829, "volume": 12534.0}, {"date": "2018-05-30", "close": 11.36829, "volume": 32758.0}, {"date": "2018-05-31", "close": 11.00492, "volume": 61126.0}, {"date": "2018-06-01", "close": 11.10874, "volume": 13542.0}, {"date": "2018-06-04", "close": 11.26447, "volume": 1842.0}, {"date": "2018-06-05", "close": 11.52402, "volume": 4352.0}, {"date": "2018-06-06", "close": 11.36829, "volume": 9439.0}, {"date": "2018-06-07", "close": 11.16065, "volume": 1856.0}, {"date": "2018-06-08", "close": 11.36829, "volume": 9115.0}, {"date": "2018-06-12", "close": 11.67975, "volume": 13296.0}, {"date": "2018-06-13", "close": 11.67975, "volume": 3282.0}, {"date": "2018-06-14", "close": 11.88739, "volume": 13827.0}, {"date": "2018-06-15", "close": 11.62784, "volume": 9560.0}, {"date": "2018-06-18", "close": 11.62784, "volume": 4110.0}, {"date": "2018-06-19", "close": 11.52402, "volume": 16751.0}, {"date": "2018-06-20", "close": 11.52402, "volume": 11675.0}, {"date": "2018-06-21", "close": 11.62784, "volume": 26241.0}, {"date": "2018-06-22", "close": 11.88739, "volume": 17125.0}, {"date": "2018-06-25", "close": 12.19885, "volume": 15601.0}, {"date": "2018-06-26", "close": 11.83548, "volume": 169428.0}, {"date": "2018-06-27", "close": 12.40649, "volume": 123469.0}, {"date": "2018-06-28", "close": 12.19885, "volume": 22546.0}, {"date": "2018-06-29", "close": 12.4584, "volume": 6074.0}, {"date": "2018-07-02", "close": 12.30267, "volume": 62433.0}, {"date": "2018-07-03", "close": 12.30267, "volume": 6107.0}, {"date": "2018-07-04", "close": 12.82177, "volume": 40998.0}, {"date": "2018-07-05", "close": 12.92559, "volume": 33087.0}, {"date": "2018-07-06", "close": 13.08132, "volume": 16863.0}, {"date": "2018-07-09", "close": 12.51031, "volume": 15201.0}, {"date": "2018-07-10", "close": 12.71795, "volume": 11119.0}, {"date": "2018-07-11", "close": 12.9775, "volume": 10328.0}, {"date": "2018-07-12", "close": 12.51031, "volume": 13387.0}, {"date": "2018-07-13", "close": 12.40649, "volume": 1967.0}, {"date": "2018-07-16", "close": 12.51031, "volume": 3419.0}, {"date": "2018-07-17", "close": 12.4584, "volume": 16449.0}, {"date": "2018-07-18", "close": 12.35458, "volume": 15139.0}, {"date": "2018-07-19", "close": 12.4584, "volume": 11100.0}, {"date": "2018-07-20", "close": 12.4584, "volume": 16539.0}, {"date": "2018-07-23", "close": 12.30267, "volume": 15060.0}, {"date": "2018-07-24", "close": 12.25076, "volume": 5323.0}, {"date": "2018-07-25", "close": 12.35458, "volume": 10518.0}, {"date": "2018-07-26", "close": 12.76986, "volume": 11161.0}, {"date": "2018-07-27", "close": 12.87368, "volume": 30350.0}, {"date": "2018-07-30", "close": 12.71795, "volume": 6226.0}, {"date": "2018-07-31", "close": 12.92559, "volume": 9293.0}, {"date": "2018-08-01", "close": 12.66604, "volume": 2547.0}, {"date": "2018-08-02", "close": 12.71795, "volume": 15125.0}, {"date": "2018-08-03", "close": 12.40649, "volume": 25297.0}, {"date": "2018-08-06", "close": 12.56222, "volume": 42033.0}, {"date": "2018-08-07", "close": 12.40649, "volume": 6290.0}, {"date": "2018-08-08", "close": 12.56222, "volume": 5994.0}, {"date": "2018-08-09", "close": 12.40649, "volume": 11279.0}, {"date": "2018-08-10", "close": 12.19885, "volume": 9686.0}, {"date": "2018-08-13", "close": 12.40649, "volume": 10243.0}, {"date": "2018-08-14", "close": 12.14694, "volume": 7129.0}, {"date": "2018-08-15", "close": 11.99121, "volume": 11611.0}, {"date": "2018-08-16", "close": 11.83548, "volume": 15030.0}, {"date": "2018-08-17", "close": 12.35458, "volume": 7957.0}, {"date": "2018-08-20", "close": 12.25076, "volume": 19318.0}, {"date": "2018-08-21", "close": 12.19885, "volume": 13532.0}, {"date": "2018-08-22", "close": 12.19885, "volume": 11084.0}, {"date": "2018-08-23", "close": 12.66604, "volume": 79356.0}, {"date": "2018-08-24", "close": 11.88739, "volume": 88559.0}, {"date": "2018-08-27", "close": 11.52402, "volume": 64694.0}, {"date": "2018-08-28", "close": 11.57593, "volume": 37696.0}, {"date": "2018-08-29", "close": 11.47211, "volume": 21829.0}, {"date": "2018-08-30", "close": 10.64155, "volume": 47216.0}, {"date": "2018-08-31", "close": 10.33009, "volume": 40146.0}, {"date": "2018-09-03", "close": 10.53773, "volume": 21513.0}, {"date": "2018-09-04", "close": 10.74537, "volume": 9899.0}, {"date": "2018-09-05", "close": 10.356045, "volume": 42473.0}, {"date": "2018-09-06", "close": 10.382, "volume": 44799.0}, {"date": "2018-09-07", "close": 10.096495, "volume": 38207.0}, {"date": "2018-09-10", "close": 10.096495, "volume": 10305.0}, {"date": "2018-09-11", "close": 10.12245, "volume": 8159.0}, {"date": "2018-09-12", "close": 9.8629, "volume": 26429.0}, {"date": "2018-09-13", "close": 10.01863, "volume": 27642.0}, {"date": "2018-09-14", "close": 10.01863, "volume": 13346.0}, {"date": "2018-09-17", "close": 9.785035, "volume": 24334.0}, {"date": "2018-09-18", "close": 9.8629, "volume": 19900.0}, {"date": "2018-09-19", "close": 9.81099, "volume": 24199.0}, {"date": "2018-09-20", "close": 10.27818, "volume": 29339.0}, {"date": "2018-09-21", "close": 10.53773, "volume": 442423.0}, {"date": "2018-09-24", "close": 10.48582, "volume": 43137.0}, {"date": "2018-09-25", "close": 10.382, "volume": 21826.0}, {"date": "2018-09-26", "close": 10.382, "volume": 8488.0}, {"date": "2018-09-27", "close": 10.53773, "volume": 8301.0}, {"date": "2018-09-28", "close": 10.43391, "volume": 14332.0}, {"date": "2018-10-01", "close": 10.07054, "volume": 12392.0}, {"date": "2018-10-02", "close": 9.836945, "volume": 11765.0}, {"date": "2018-10-03", "close": 9.8629, "volume": 45538.0}, {"date": "2018-10-04", "close": 9.96672, "volume": 9770.0}, {"date": "2018-10-05", "close": 9.96672, "volume": 7238.0}, {"date": "2018-10-08", "close": 9.96672, "volume": 17805.0}, {"date": "2018-10-09", "close": 9.8629, "volume": 20326.0}, {"date": "2018-10-10", "close": 10.12245, "volume": 20560.0}, {"date": "2018-10-11", "close": 9.785035, "volume": 18365.0}, {"date": "2018-10-12", "close": 9.888855, "volume": 4177.0}, {"date": "2018-10-15", "close": 9.8629, "volume": 12040.0}, {"date": "2018-10-16", "close": 10.58964, "volume": 33771.0}, {"date": "2018-10-17", "close": 10.53773, "volume": 11994.0}, {"date": "2018-10-18", "close": 10.69346, "volume": 14560.0}, {"date": "2018-10-19", "close": 10.64155, "volume": 22756.0}, {"date": "2018-10-22", "close": 10.356045, "volume": 3683.0}, {"date": "2018-10-23", "close": 10.84919, "volume": 35695.0}, {"date": "2018-10-24", "close": 10.9011, "volume": 15067.0}, {"date": "2018-10-25", "close": 10.69346, "volume": 9658.0}, {"date": "2018-10-26", "close": 10.79728, "volume": 10525.0}, {"date": "2018-10-29", "close": 10.74537, "volume": 18007.0}, {"date": "2018-10-30", "close": 10.43391, "volume": 7578.0}, {"date": "2018-10-31", "close": 10.43391, "volume": 14236.0}, {"date": "2018-11-01", "close": 10.48582, "volume": 8224.0}, {"date": "2018-11-02", "close": 10.64155, "volume": 10017.0}, {"date": "2018-11-05", "close": 10.79728, "volume": 11782.0}, {"date": "2018-11-06", "close": 11.00492, "volume": 16223.0}, {"date": "2018-11-07", "close": 11.21256, "volume": 5136.0}, {"date": "2018-11-08", "close": 11.26447, "volume": 19449.0}, {"date": "2018-11-09", "close": 11.47211, "volume": 8191.0}, {"date": "2018-11-12", "close": 11.78357, "volume": 15970.0}, {"date": "2018-11-13", "close": 11.99121, "volume": 5120.0}, {"date": "2018-11-14", "close": 12.04312, "volume": 5248.0}, {"date": "2018-11-15", "close": 11.67975, "volume": 4719.0}, {"date": "2018-11-16", "close": 12.35458, "volume": 21267.0}, {"date": "2018-11-19", "close": 12.25076, "volume": 7721.0}, {"date": "2018-11-20", "close": 11.78357, "volume": 7317.0}, {"date": "2018-11-21", "close": 11.52402, "volume": 3511.0}, {"date": "2018-11-22", "close": 11.57593, "volume": 7378.0}, {"date": "2018-11-23", "close": 11.57593, "volume": 12898.0}, {"date": "2018-11-26", "close": 11.9393, "volume": 9642.0}, {"date": "2018-11-27", "close": 11.4202, "volume": 5529.0}, {"date": "2018-11-28", "close": 11.57593, "volume": 25524.0}, {"date": "2018-11-29", "close": 11.52402, "volume": 13422.0}, {"date": "2018-11-30", "close": 11.52402, "volume": 7344.0}, {"date": "2018-12-03", "close": 11.31638, "volume": 5640.0}, {"date": "2018-12-04", "close": 11.00492, "volume": 4525.0}, {"date": "2018-12-05", "close": 11.47211, "volume": 25086.0}, {"date": "2018-12-06", "close": 11.47211, "volume": 15127.0}, {"date": "2018-12-07", "close": 11.16065, "volume": 993.0}, {"date": "2018-12-10", "close": 10.53773, "volume": 4438.0}, {"date": "2018-12-11", "close": 10.48582, "volume": 5213.0}, {"date": "2018-12-12", "close": 10.01863, "volume": 26675.0}, {"date": "2018-12-13", "close": 10.12245, "volume": 1617.0}, {"date": "2018-12-14", "close": 9.81099, "volume": 14252.0}, {"date": "2018-12-17", "close": 9.785035, "volume": 8566.0}, {"date": "2018-12-18", "close": 10.200315, "volume": 3736.0}, {"date": "2018-12-19", "close": 10.48582, "volume": 8838.0}, {"date": "2018-12-20", "close": 9.8629, "volume": 4003.0}, {"date": "2018-12-21", "close": 9.3438, "volume": 35418.0}, {"date": "2018-12-24", "close": 9.3438, "volume": 4255.0}, {"date": "2018-12-27", "close": 9.3438, "volume": 1806.0}, {"date": "2018-12-28", "close": 9.60335, "volume": 3755.0}, {"date": "2018-12-31", "close": 9.29189, "volume": 10172.0}, {"date": "2019-01-02", "close": 9.75908, "volume": 189.0}, {"date": "2019-01-03", "close": 9.3438, "volume": 3881.0}, {"date": "2019-01-04", "close": 9.265935, "volume": 10568.0}, {"date": "2019-01-07", "close": 9.13616, "volume": 7525.0}, {"date": "2019-01-08", "close": 9.162115, "volume": 32064.0}, {"date": "2019-01-09", "close": 9.70717, "volume": 2055.0}, {"date": "2019-01-10", "close": 9.3438, "volume": 11776.0}, {"date": "2019-01-11", "close": 9.55144, "volume": 3478.0}, {"date": "2019-01-14", "close": 9.369755, "volume": 2451.0}, {"date": "2019-01-15", "close": 9.473575, "volume": 2718.0}, {"date": "2019-01-16", "close": 9.49953, "volume": 6939.0}, {"date": "2019-01-17", "close": 9.473575, "volume": 3367.0}, {"date": "2019-01-18", "close": 9.44762, "volume": 0.0}, {"date": "2019-01-21", "close": 9.473575, "volume": 3613.0}, {"date": "2019-01-22", "close": 9.3438, "volume": 16197.0}, {"date": "2019-01-23", "close": 9.44762, "volume": 8150.0}, {"date": "2019-01-24", "close": 9.03234, "volume": 10422.0}, {"date": "2019-01-25", "close": 9.03234, "volume": 1832.0}, {"date": "2019-01-29", "close": 9.18807, "volume": 3397.0}, {"date": "2019-01-30", "close": 9.3438, "volume": 29.0}, {"date": "2019-01-31", "close": 9.369755, "volume": 4224.0}, {"date": "2019-02-01", "close": 9.44762, "volume": 5593.0}, {"date": "2019-02-04", "close": 9.577395, "volume": 3203.0}, {"date": "2019-02-05", "close": 9.577395, "volume": 1855.0}, {"date": "2019-02-06", "close": 9.70717, "volume": 1436.0}, {"date": "2019-02-07", "close": 9.473575, "volume": 4782.0}, {"date": "2019-02-08", "close": 9.44762, "volume": 1183.0}, {"date": "2019-02-11", "close": 9.525485, "volume": 16319.0}, {"date": "2019-02-12", "close": 9.08425, "volume": 3557.0}, {"date": "2019-02-13", "close": 9.65526, "volume": 4068.0}, {"date": "2019-02-14", "close": 9.369755, "volume": 5185.0}, {"date": "2019-02-15", "close": 9.08425, "volume": 9664.0}, {"date": "2019-02-18", "close": 8.87661, "volume": 46620.0}, {"date": "2019-02-19", "close": 8.643015, "volume": 7328.0}, {"date": "2019-02-20", "close": 8.383465, "volume": 21745.0}, {"date": "2019-02-21", "close": 8.175825, "volume": 14679.0}, {"date": "2019-02-22", "close": 7.99414, "volume": 10920.0}, {"date": "2019-02-25", "close": 7.52695, "volume": 22855.0}, {"date": "2019-02-26", "close": 7.89032, "volume": 25556.0}, {"date": "2019-02-27", "close": 7.57886, "volume": 17471.0}, {"date": "2019-02-28", "close": 7.2674, "volume": 30982.0}, {"date": "2019-03-01", "close": 7.2674, "volume": 18014.0}, {"date": "2019-03-04", "close": 7.16358, "volume": 20095.0}, {"date": "2019-03-05", "close": 7.16358, "volume": 28131.0}, {"date": "2019-03-06", "close": 7.11167, "volume": 65534.0}, {"date": "2019-03-07", "close": 6.54066, "volume": 55850.0}, {"date": "2019-03-08", "close": 6.80021, "volume": 55811.0}, {"date": "2019-03-11", "close": 6.48875, "volume": 219922.0}, {"date": "2019-03-12", "close": 6.59257, "volume": 29540.0}, {"date": "2019-03-13", "close": 6.80021, "volume": 100152.0}, {"date": "2019-03-14", "close": 7.05976, "volume": 37239.0}, {"date": "2019-03-15", "close": 7.00785, "volume": 81312.0}, {"date": "2019-03-18", "close": 7.189535, "volume": 34147.0}, {"date": "2019-03-19", "close": 7.137625, "volume": 25116.0}, {"date": "2019-03-20", "close": 6.929985, "volume": 42029.0}, {"date": "2019-03-21", "close": 6.7483, "volume": 48755.0}, {"date": "2019-03-22", "close": 6.80021, "volume": 35845.0}, {"date": "2019-03-25", "close": 6.826165, "volume": 24453.0}, {"date": "2019-03-26", "close": 6.85212, "volume": 29909.0}, {"date": "2019-03-27", "close": 6.722345, "volume": 62839.0}, {"date": "2019-03-28", "close": 6.566615, "volume": 79092.0}, {"date": "2019-03-29", "close": 6.69639, "volume": 71158.0}, {"date": "2019-04-01", "close": 6.618525, "volume": 50508.0}, {"date": "2019-04-02", "close": 6.618525, "volume": 16398.0}, {"date": "2019-04-03", "close": 6.462795, "volume": 78161.0}, {"date": "2019-04-04", "close": 6.358975, "volume": 46312.0}, {"date": "2019-04-05", "close": 6.38493, "volume": 30999.0}, {"date": "2019-04-08", "close": 6.28111, "volume": 31602.0}, {"date": "2019-04-09", "close": 6.255155, "volume": 60730.0}, {"date": "2019-04-10", "close": 6.047515, "volume": 56880.0}, {"date": "2019-04-11", "close": 6.2292, "volume": 19330.0}, {"date": "2019-04-12", "close": 6.02156, "volume": 51100.0}, {"date": "2019-04-15", "close": 6.02156, "volume": 16517.0}, {"date": "2019-04-16", "close": 6.33302, "volume": 22635.0}, {"date": "2019-04-17", "close": 6.33302, "volume": 13676.0}, {"date": "2019-04-18", "close": 6.38493, "volume": 19045.0}, {"date": "2019-04-23", "close": 6.17729, "volume": 52255.0}, {"date": "2019-04-24", "close": 6.33302, "volume": 23546.0}, {"date": "2019-04-26", "close": 6.099425, "volume": 100296.0}, {"date": "2019-04-29", "close": 6.203245, "volume": 56985.0}, {"date": "2019-04-30", "close": 6.02156, "volume": 106511.0}, {"date": "2019-05-01", "close": 5.91774, "volume": 92876.0}, {"date": "2019-05-02", "close": 6.12538, "volume": 38984.0}, {"date": "2019-05-03", "close": 6.12538, "volume": 37967.0}, {"date": "2019-05-06", "close": 6.151335, "volume": 11730.0}, {"date": "2019-05-07", "close": 5.995605, "volume": 28277.0}, {"date": "2019-05-08", "close": 6.02156, "volume": 16806.0}, {"date": "2019-05-09", "close": 6.02156, "volume": 20951.0}, {"date": "2019-05-10", "close": 6.02156, "volume": 46440.0}, {"date": "2019-05-13", "close": 6.02156, "volume": 52110.0}, {"date": "2019-05-14", "close": 6.02156, "volume": 42822.0}, {"date": "2019-05-15", "close": 6.047515, "volume": 19720.0}, {"date": "2019-05-16", "close": 5.96965, "volume": 41827.0}, {"date": "2019-05-17", "close": 6.047515, "volume": 23871.0}, {"date": "2019-05-20", "close": 6.07347, "volume": 22081.0}, {"date": "2019-05-21", "close": 6.047515, "volume": 24620.0}, {"date": "2019-05-22", "close": 5.995605, "volume": 23194.0}, {"date": "2019-05-23", "close": 5.96965, "volume": 21903.0}, {"date": "2019-05-24", "close": 5.96965, "volume": 12055.0}, {"date": "2019-05-27", "close": 5.96965, "volume": 20468.0}, {"date": "2019-05-28", "close": 6.02156, "volume": 21259.0}, {"date": "2019-05-29", "close": 5.96965, "volume": 40458.0}, {"date": "2019-05-30", "close": 5.943695, "volume": 44064.0}, {"date": "2019-05-31", "close": 5.81392, "volume": 50193.0}, {"date": "2019-06-03", "close": 5.839875, "volume": 25310.0}, {"date": "2019-06-04", "close": 5.86583, "volume": 31735.0}, {"date": "2019-06-05", "close": 5.91774, "volume": 15524.0}, {"date": "2019-06-06", "close": 5.943695, "volume": 10718.0}, {"date": "2019-06-07", "close": 5.943695, "volume": 37926.0}, {"date": "2019-06-11", "close": 5.91774, "volume": 31879.0}, {"date": "2019-06-12", "close": 5.81392, "volume": 23999.0}, {"date": "2019-06-13", "close": 5.839875, "volume": 7654.0}, {"date": "2019-06-14", "close": 5.839875, "volume": 29856.0}, {"date": "2019-06-17", "close": 5.787965, "volume": 9106.0}, {"date": "2019-06-18", "close": 5.839875, "volume": 39849.0}, {"date": "2019-06-19", "close": 5.891785, "volume": 8279.0}, {"date": "2019-06-20", "close": 5.86583, "volume": 14552.0}, {"date": "2019-06-21", "close": 5.81392, "volume": 26718.0}, {"date": "2019-06-24", "close": 5.91774, "volume": 15079.0}, {"date": "2019-06-25", "close": 5.91774, "volume": 37426.0}, {"date": "2019-06-26", "close": 5.943695, "volume": 45427.0}, {"date": "2019-06-27", "close": 5.81392, "volume": 59170.0}, {"date": "2019-06-28", "close": 5.891785, "volume": 27375.0}, {"date": "2019-07-01", "close": 5.81392, "volume": 21777.0}, {"date": "2019-07-02", "close": 5.787965, "volume": 30495.0}, {"date": "2019-07-03", "close": 5.787965, "volume": 121344.0}, {"date": "2019-07-04", "close": 5.787965, "volume": 104017.0}, {"date": "2019-07-05", "close": 5.76201, "volume": 131369.0}, {"date": "2019-07-08", "close": 5.7101, "volume": 114517.0}, {"date": "2019-07-09", "close": 5.736055, "volume": 124844.0}, {"date": "2019-07-10", "close": 5.76201, "volume": 31562.0}, {"date": "2019-07-11", "close": 5.76201, "volume": 32822.0}, {"date": "2019-07-12", "close": 5.7101, "volume": 113871.0}, {"date": "2019-07-15", "close": 5.736055, "volume": 27101.0}, {"date": "2019-07-16", "close": 5.76201, "volume": 33445.0}, {"date": "2019-07-17", "close": 5.76201, "volume": 19587.0}, {"date": "2019-07-18", "close": 5.76201, "volume": 34727.0}, {"date": "2019-07-19", "close": 5.839875, "volume": 68447.0}, {"date": "2019-07-22", "close": 5.995605, "volume": 133250.0}, {"date": "2019-07-23", "close": 6.33302, "volume": 61449.0}, {"date": "2019-07-24", "close": 6.33302, "volume": 24815.0}, {"date": "2019-07-25", "close": 6.255155, "volume": 28543.0}, {"date": "2019-07-26", "close": 6.099425, "volume": 40888.0}, {"date": "2019-07-29", "close": 6.12538, "volume": 28374.0}, {"date": "2019-07-30", "close": 6.43684, "volume": 80469.0}, {"date": "2019-07-31", "close": 6.307065, "volume": 78170.0}, {"date": "2019-08-01", "close": 6.28111, "volume": 47946.0}, {"date": "2019-08-02", "close": 6.255155, "volume": 43333.0}, {"date": "2019-08-05", "close": 6.2292, "volume": 34469.0}, {"date": "2019-08-06", "close": 6.099425, "volume": 45932.0}, {"date": "2019-08-07", "close": 6.047515, "volume": 17869.0}, {"date": "2019-08-08", "close": 6.07347, "volume": 27769.0}, {"date": "2019-08-09", "close": 6.17729, "volume": 15261.0}, {"date": "2019-08-12", "close": 6.17729, "volume": 18069.0}, {"date": "2019-08-13", "close": 6.099425, "volume": 20384.0}, {"date": "2019-08-14", "close": 6.047515, "volume": 16639.0}, {"date": "2019-08-15", "close": 6.047515, "volume": 49268.0}, {"date": "2019-08-16", "close": 6.099425, "volume": 33732.0}, {"date": "2019-08-19", "close": 6.07347, "volume": 21182.0}, {"date": "2019-08-20", "close": 5.995605, "volume": 20236.0}, {"date": "2019-08-21", "close": 6.07347, "volume": 42471.0}, {"date": "2019-08-22", "close": 5.684145, "volume": 177929.0}, {"date": "2019-08-23", "close": 5.65819, "volume": 54446.0}, {"date": "2019-08-26", "close": 5.580325, "volume": 52613.0}, {"date": "2019-08-27", "close": 5.50246, "volume": 38132.0}, {"date": "2019-08-28", "close": 5.45055, "volume": 45896.0}, {"date": "2019-08-29", "close": 5.39864, "volume": 48667.0}, {"date": "2019-08-30", "close": 5.39864, "volume": 95301.0}, {"date": "2019-09-02", "close": 5.424595, "volume": 28295.0}, {"date": "2019-09-03", "close": 5.45055, "volume": 58902.0}, {"date": "2019-09-04", "close": 5.39864, "volume": 41866.0}, {"date": "2019-09-05", "close": 5.45055, "volume": 63035.0}, {"date": "2019-09-06", "close": 5.45055, "volume": 8513.0}, {"date": "2019-09-09", "close": 5.528415, "volume": 12651.0}, {"date": "2019-09-10", "close": 5.476505, "volume": 14870.0}, {"date": "2019-09-11", "close": 5.39864, "volume": 24053.0}, {"date": "2019-09-12", "close": 5.528415, "volume": 13002.0}, {"date": "2019-09-13", "close": 5.45055, "volume": 18104.0}, {"date": "2019-09-16", "close": 5.476505, "volume": 4981.0}, {"date": "2019-09-17", "close": 5.45055, "volume": 14890.0}, {"date": "2019-09-18", "close": 5.39864, "volume": 9987.0}, {"date": "2019-09-19", "close": 5.45055, "volume": 7174.0}, {"date": "2019-09-20", "close": 5.39864, "volume": 23192.0}, {"date": "2019-09-23", "close": 5.55437, "volume": 32537.0}, {"date": "2019-09-24", "close": 5.55437, "volume": 49902.0}, {"date": "2019-09-25", "close": 5.580325, "volume": 6873.0}, {"date": "2019-09-26", "close": 5.55437, "volume": 18484.0}, {"date": "2019-09-27", "close": 5.55437, "volume": 3308.0}, {"date": "2019-09-30", "close": 5.476505, "volume": 6774.0}, {"date": "2019-10-01", "close": 5.476505, "volume": 18653.0}, {"date": "2019-10-02", "close": 5.476505, "volume": 16947.0}, {"date": "2019-10-03", "close": 5.424595, "volume": 8318.0}, {"date": "2019-10-04", "close": 5.45055, "volume": 3538.0}, {"date": "2019-10-07", "close": 5.39864, "volume": 6248.0}, {"date": "2019-10-08", "close": 5.424595, "volume": 7920.0}, {"date": "2019-10-09", "close": 5.39864, "volume": 7622.0}, {"date": "2019-10-10", "close": 4.36044, "volume": 269913.0}, {"date": "2019-10-11", "close": 4.386395, "volume": 170092.0}, {"date": "2019-10-14", "close": 5.08718, "volume": 189442.0}, {"date": "2019-10-15", "close": 5.13909, "volume": 42845.0}, {"date": "2019-10-16", "close": 5.216955, "volume": 31959.0}, {"date": "2019-10-17", "close": 5.191, "volume": 21603.0}, {"date": "2019-10-18", "close": 5.24291, "volume": 9048.0}, {"date": "2019-10-21", "close": 5.13909, "volume": 6849.0}, {"date": "2019-10-22", "close": 5.03527, "volume": 21227.0}, {"date": "2019-10-23", "close": 4.98336, "volume": 8348.0}, {"date": "2019-10-24", "close": 4.905495, "volume": 19285.0}, {"date": "2019-10-25", "close": 4.77572, "volume": 30286.0}, {"date": "2019-10-28", "close": 4.77572, "volume": 9533.0}, {"date": "2019-10-29", "close": 4.56808, "volume": 36131.0}, {"date": "2019-10-30", "close": 4.41235, "volume": 32571.0}, {"date": "2019-10-31", "close": 4.36044, "volume": 17399.0}, {"date": "2019-11-01", "close": 4.334485, "volume": 14304.0}, {"date": "2019-11-04", "close": 4.30853, "volume": 824.0}, {"date": "2019-11-05", "close": 4.30853, "volume": 18101.0}, {"date": "2019-11-06", "close": 4.30853, "volume": 5362.0}, {"date": "2019-11-07", "close": 4.30853, "volume": 1599.0}, {"date": "2019-11-08", "close": 4.334485, "volume": 2263.0}, {"date": "2019-11-11", "close": 4.51617, "volume": 36107.0}, {"date": "2019-11-12", "close": 4.41235, "volume": 15301.0}, {"date": "2019-11-13", "close": 4.61999, "volume": 21094.0}, {"date": "2019-11-14", "close": 4.51617, "volume": 27367.0}, {"date": "2019-11-15", "close": 4.542125, "volume": 7406.0}, {"date": "2019-11-18", "close": 4.30853, "volume": 75663.0}, {"date": "2019-11-19", "close": 4.074935, "volume": 100134.0}, {"date": "2019-11-20", "close": 4.10089, "volume": 18936.0}, {"date": "2019-11-21", "close": 3.94516, "volume": 64954.0}, {"date": "2019-11-22", "close": 3.94516, "volume": 15514.0}, {"date": "2019-11-25", "close": 3.89325, "volume": 7817.0}, {"date": "2019-11-26", "close": 4.10089, "volume": 21056.0}, {"date": "2019-11-27", "close": 4.074935, "volume": 28210.0}, {"date": "2019-11-28", "close": 4.126845, "volume": 19923.0}, {"date": "2019-11-29", "close": 4.20471, "volume": 4549.0}, {"date": "2019-12-02", "close": 4.1528, "volume": 11025.0}, {"date": "2019-12-03", "close": 4.10089, "volume": 19374.0}, {"date": "2019-12-04", "close": 4.04898, "volume": 14682.0}, {"date": "2019-12-05", "close": 4.1528, "volume": 7113.0}, {"date": "2019-12-06", "close": 4.126845, "volume": 7784.0}, {"date": "2019-12-09", "close": 3.99707, "volume": 20640.0}, {"date": "2019-12-10", "close": 3.84134, "volume": 46549.0}, {"date": "2019-12-11", "close": 3.711565, "volume": 73623.0}, {"date": "2019-12-12", "close": 3.659655, "volume": 28410.0}, {"date": "2019-12-13", "close": 3.58179, "volume": 17075.0}, {"date": "2019-12-16", "close": 3.607745, "volume": 17238.0}, {"date": "2019-12-17", "close": 3.58179, "volume": 11440.0}, {"date": "2019-12-18", "close": 3.607745, "volume": 21306.0}, {"date": "2019-12-19", "close": 3.52988, "volume": 71156.0}, {"date": "2019-12-20", "close": 3.659655, "volume": 14546.0}, {"date": "2019-12-23", "close": 3.763475, "volume": 14049.0}, {"date": "2019-12-24", "close": 3.73752, "volume": 16433.0}, {"date": "2019-12-27", "close": 3.73752, "volume": 18390.0}, {"date": "2019-12-30", "close": 3.68561, "volume": 27535.0}, {"date": "2019-12-31", "close": 3.68561, "volume": 20434.0}, {"date": "2020-01-02", "close": 3.711565, "volume": 3623.0}, {"date": "2020-01-03", "close": 3.659655, "volume": 21688.0}, {"date": "2020-01-06", "close": 3.555835, "volume": 24934.0}, {"date": "2020-01-07", "close": 3.68561, "volume": 43555.0}, {"date": "2020-01-08", "close": 3.58179, "volume": 48546.0}, {"date": "2020-01-09", "close": 3.73752, "volume": 21854.0}, {"date": "2020-01-10", "close": 3.711565, "volume": 11546.0}, {"date": "2020-01-13", "close": 3.68561, "volume": 17919.0}, {"date": "2020-01-14", "close": 3.659655, "volume": 11477.0}, {"date": "2020-01-15", "close": 3.68561, "volume": 77759.0}, {"date": "2020-01-16", "close": 3.6337, "volume": 31452.0}, {"date": "2020-01-17", "close": 3.58179, "volume": 43903.0}, {"date": "2020-01-20", "close": 3.555835, "volume": 18856.0}, {"date": "2020-01-21", "close": 3.6337, "volume": 11852.0}, {"date": "2020-01-22", "close": 3.58179, "volume": 16216.0}, {"date": "2020-01-23", "close": 3.607745, "volume": 11301.0}, {"date": "2020-01-24", "close": 3.555835, "volume": 33453.0}, {"date": "2020-01-28", "close": 3.555835, "volume": 11153.0}, {"date": "2020-01-29", "close": 3.503925, "volume": 44267.0}, {"date": "2020-01-30", "close": 3.47797, "volume": 9864.0}, {"date": "2020-01-31", "close": 3.52988, "volume": 27172.0}, {"date": "2020-02-03", "close": 3.503925, "volume": 16931.0}, {"date": "2020-02-04", "close": 3.32224, "volume": 68632.0}, {"date": "2020-02-05", "close": 3.296285, "volume": 24897.0}, {"date": "2020-02-06", "close": 3.32224, "volume": 8633.0}, {"date": "2020-02-07", "close": 3.32224, "volume": 28990.0}, {"date": "2020-02-10", "close": 3.192465, "volume": 44430.0}, {"date": "2020-02-11", "close": 3.1146, "volume": 38907.0}, {"date": "2020-02-12", "close": 2.95887, "volume": 22170.0}, {"date": "2020-02-13", "close": 3.192465, "volume": 56702.0}, {"date": "2020-02-14", "close": 3.1146, "volume": 43350.0}, {"date": "2020-02-17", "close": 3.244375, "volume": 36129.0}, {"date": "2020-02-18", "close": 3.192465, "volume": 19267.0}, {"date": "2020-02-19", "close": 3.088645, "volume": 22038.0}, {"date": "2020-02-20", "close": 3.16651, "volume": 8049.0}, {"date": "2020-02-21", "close": 3.16651, "volume": 7200.0}, {"date": "2020-02-24", "close": 3.036735, "volume": 19150.0}, {"date": "2020-02-25", "close": 2.984825, "volume": 13749.0}, {"date": "2020-02-26", "close": 2.75123, "volume": 57197.0}, {"date": "2020-02-27", "close": 2.673365, "volume": 81827.0}, {"date": "2020-02-28", "close": 2.5955, "volume": 49071.0}, {"date": "2020-03-02", "close": 2.75123, "volume": 34310.0}, {"date": "2020-03-03", "close": 2.725275, "volume": 18102.0}, {"date": "2020-03-04", "close": 2.777185, "volume": 19478.0}, {"date": "2020-03-05", "close": 2.64741, "volume": 10982.0}, {"date": "2020-03-06", "close": 2.725275, "volume": 12390.0}, {"date": "2020-03-09", "close": 2.5955, "volume": 18956.0}, {"date": "2020-03-10", "close": 2.5955, "volume": 21150.0}, {"date": "2020-03-11", "close": 2.33595, "volume": 44695.0}, {"date": "2020-03-12", "close": 2.18022, "volume": 18050.0}, {"date": "2020-03-13", "close": 2.18022, "volume": 58988.0}, {"date": "2020-03-16", "close": 1.635165, "volume": 99195.0}, {"date": "2020-03-17", "close": 1.5573, "volume": 76876.0}, {"date": "2020-03-18", "close": 1.531345, "volume": 21600.0}, {"date": "2020-03-19", "close": 1.34966, "volume": 29467.0}, {"date": "2020-03-20", "close": 1.29775, "volume": 49496.0}, {"date": "2020-03-23", "close": 1.0382, "volume": 61346.0}, {"date": "2020-03-24", "close": 1.0382, "volume": 53007.0}, {"date": "2020-03-25", "close": 1.19393, "volume": 110458.0}, {"date": "2020-03-26", "close": 1.427525, "volume": 90423.0}, {"date": "2020-03-27", "close": 1.60921, "volume": 60669.0}, {"date": "2020-03-30", "close": 1.5573, "volume": 29107.0}, {"date": "2020-03-31", "close": 1.50539, "volume": 39311.0}, {"date": "2020-04-01", "close": 1.427525, "volume": 20969.0}, {"date": "2020-04-02", "close": 1.40157, "volume": 57120.0}, {"date": "2020-04-03", "close": 1.40157, "volume": 18946.0}, {"date": "2020-04-06", "close": 1.34966, "volume": 22946.0}, {"date": "2020-04-07", "close": 1.375615, "volume": 13494.0}, {"date": "2020-04-08", "close": 1.40157, "volume": 18336.0}, {"date": "2020-04-09", "close": 1.34966, "volume": 23889.0}, {"date": "2020-04-14", "close": 1.40157, "volume": 106686.0}, {"date": "2020-04-15", "close": 1.29775, "volume": 49427.0}, {"date": "2020-04-16", "close": 1.40157, "volume": 46059.0}, {"date": "2020-04-17", "close": 1.45348, "volume": 66592.0}, {"date": "2020-04-20", "close": 1.583255, "volume": 283697.0}, {"date": "2020-04-21", "close": 1.479435, "volume": 59943.0}, {"date": "2020-04-22", "close": 1.479435, "volume": 22050.0}, {"date": "2020-04-23", "close": 1.479435, "volume": 13580.0}, {"date": "2020-04-24", "close": 1.427525, "volume": 41351.0}, {"date": "2020-04-27", "close": 1.427525, "volume": 39363.0}, {"date": "2020-04-28", "close": 1.375615, "volume": 34939.0}, {"date": "2020-04-29", "close": 1.50539, "volume": 504295.0}, {"date": "2020-04-30", "close": 1.427525, "volume": 43785.0}, {"date": "2020-05-01", "close": 1.40157, "volume": 24537.0}, {"date": "2020-05-04", "close": 1.479435, "volume": 42266.0}, {"date": "2020-05-05", "close": 1.479435, "volume": 55799.0}, {"date": "2020-05-06", "close": 1.479435, "volume": 25480.0}, {"date": "2020-05-07", "close": 1.479435, "volume": 15140.0}, {"date": "2020-05-08", "close": 1.5573, "volume": 43530.0}, {"date": "2020-05-11", "close": 2.050445, "volume": 191834.0}, {"date": "2020-05-12", "close": 1.86876, "volume": 186700.0}, {"date": "2020-05-13", "close": 1.71303, "volume": 91531.0}, {"date": "2020-05-14", "close": 1.76494, "volume": 59466.0}, {"date": "2020-05-15", "close": 1.76494, "volume": 58868.0}, {"date": "2020-05-18", "close": 1.60921, "volume": 107707.0}, {"date": "2020-05-19", "close": 1.635165, "volume": 39232.0}, {"date": "2020-05-20", "close": 1.635165, "volume": 86714.0}, {"date": "2020-05-25", "close": 1.7, "volume": 702837.0}, {"date": "2020-05-26", "close": 1.65, "volume": 493436.0}, {"date": "2020-05-27", "close": 1.65, "volume": 232208.0}, {"date": "2020-05-28", "close": 1.45, "volume": 1029440.0}, {"date": "2020-05-29", "close": 1.5, "volume": 818408.0}, {"date": "2020-06-01", "close": 1.6, "volume": 285891.0}, {"date": "2020-06-02", "close": 1.45, "volume": 898643.0}, {"date": "2020-06-03", "close": 1.45, "volume": 520646.0}, {"date": "2020-06-04", "close": 1.5, "volume": 670869.0}, {"date": "2020-06-05", "close": 1.5, "volume": 453346.0}, {"date": "2020-06-09", "close": 1.85, "volume": 1193053.0}, {"date": "2020-06-10", "close": 1.75, "volume": 827520.0}, {"date": "2020-06-11", "close": 1.6, "volume": 256540.0}, {"date": "2020-06-12", "close": 1.5, "volume": 537679.0}, {"date": "2020-06-15", "close": 1.45, "volume": 499355.0}, {"date": "2020-06-16", "close": 1.45, "volume": 247455.0}, {"date": "2020-06-17", "close": 1.45, "volume": 110558.0}, {"date": "2020-06-18", "close": 1.4, "volume": 407440.0}, {"date": "2020-06-19", "close": 1.5, "volume": 211065.0}, {"date": "2020-06-22", "close": 1.45, "volume": 86285.0}, {"date": "2020-06-23", "close": 1.4, "volume": 392778.0}, {"date": "2020-06-24", "close": 1.45, "volume": 146997.0}, {"date": "2020-06-25", "close": 1.4, "volume": 222364.0}, {"date": "2020-06-26", "close": 1.4, "volume": 279255.0}, {"date": "2020-06-29", "close": 1.4, "volume": 95755.0}, {"date": "2020-06-30", "close": 1.4, "volume": 218101.0}, {"date": "2020-07-01", "close": 1.4, "volume": 97023.0}, {"date": "2020-07-02", "close": 1.35, "volume": 240980.0}, {"date": "2020-07-03", "close": 1.35, "volume": 140018.0}, {"date": "2020-07-06", "close": 1.4, "volume": 44365.0}, {"date": "2020-07-07", "close": 1.35, "volume": 188040.0}, {"date": "2020-07-08", "close": 1.4, "volume": 117850.0}, {"date": "2020-07-09", "close": 1.4, "volume": 72338.0}, {"date": "2020-07-10", "close": 1.4, "volume": 2634756.0}, {"date": "2020-07-13", "close": 1.4, "volume": 53474.0}, {"date": "2020-07-14", "close": 1.35, "volume": 19461.0}, {"date": "2020-07-15", "close": 1.35, "volume": 50775.0}, {"date": "2020-07-16", "close": 1.35, "volume": 67383.0}, {"date": "2020-07-20", "close": 1.3, "volume": 74878.0}, {"date": "2020-07-21", "close": 1.35, "volume": 28787.0}, {"date": "2020-07-22", "close": 1.3, "volume": 20781.0}, {"date": "2020-07-23", "close": 1.3, "volume": 7743.0}, {"date": "2020-07-24", "close": 1.3, "volume": 126436.0}, {"date": "2020-07-27", "close": 1.25, "volume": 30554.0}, {"date": "2020-07-28", "close": 1.25, "volume": 152528.0}, {"date": "2020-07-29", "close": 1.25, "volume": 83212.0}, {"date": "2020-07-30", "close": 1.2, "volume": 151707.0}, {"date": "2020-07-31", "close": 1.2, "volume": 109811.0}, {"date": "2020-08-03", "close": 1.15, "volume": 57831.0}, {"date": "2020-08-04", "close": 1.2, "volume": 23235.0}, {"date": "2020-08-05", "close": 1.25, "volume": 38258.0}, {"date": "2020-08-06", "close": 1.25, "volume": 92865.0}, {"date": "2020-08-07", "close": 1.3, "volume": 28668.0}, {"date": "2020-08-10", "close": 1.25, "volume": 59046.0}, {"date": "2020-08-11", "close": 1.3, "volume": 7543.0}, {"date": "2020-08-12", "close": 1.25, "volume": 118859.0}, {"date": "2020-08-13", "close": 1.2, "volume": 47888.0}, {"date": "2020-08-14", "close": 1.25, "volume": 48964.0}, {"date": "2020-08-17", "close": 1.25, "volume": 27525.0}, {"date": "2020-08-18", "close": 1.25, "volume": 44449.0}, {"date": "2020-08-19", "close": 1.25, "volume": 9476.0}, {"date": "2020-08-20", "close": 1.25, "volume": 32646.0}, {"date": "2020-08-21", "close": 1.3, "volume": 11644.0}, {"date": "2020-08-24", "close": 1.3, "volume": 162317.0}, {"date": "2020-08-25", "close": 1.3, "volume": 8205.0}, {"date": "2020-08-26", "close": 1.25, "volume": 25171.0}, {"date": "2020-08-27", "close": 1.25, "volume": 63658.0}, {"date": "2020-08-28", "close": 1.25, "volume": 81594.0}, {"date": "2020-08-31", "close": 1.25, "volume": 76727.0}, {"date": "2020-09-01", "close": 1.25, "volume": 41196.0}, {"date": "2020-09-02", "close": 1.3, "volume": 6043.0}, {"date": "2020-09-03", "close": 1.3, "volume": 12385.0}, {"date": "2020-09-04", "close": 1.3, "volume": 31267.0}, {"date": "2020-09-07", "close": 1.35, "volume": 158638.0}, {"date": "2020-09-08", "close": 1.5, "volume": 342554.0}, {"date": "2020-09-09", "close": 1.55, "volume": 289068.0}, {"date": "2020-09-10", "close": 1.35, "volume": 189811.0}, {"date": "2020-09-11", "close": 1.4, "volume": 46067.0}, {"date": "2020-09-14", "close": 1.45, "volume": 93521.0}, {"date": "2020-09-15", "close": 1.4, "volume": 27960.0}, {"date": "2020-09-16", "close": 1.45, "volume": 25789.0}, {"date": "2020-09-17", "close": 1.4, "volume": 88390.0}, {"date": "2020-09-18", "close": 1.45, "volume": 488087.0}, {"date": "2020-09-21", "close": 1.45, "volume": 20604.0}, {"date": "2020-09-22", "close": 1.35, "volume": 143339.0}, {"date": "2020-09-23", "close": 1.4, "volume": 1997.0}, {"date": "2020-09-24", "close": 1.4, "volume": 16567.0}, {"date": "2020-09-25", "close": 1.35, "volume": 6534.0}, {"date": "2020-09-28", "close": 1.35, "volume": 52296.0}, {"date": "2020-09-29", "close": 1.3, "volume": 22301.0}, {"date": "2020-09-30", "close": 1.3, "volume": 34831.0}, {"date": "2020-10-01", "close": 1.3, "volume": 3063.0}, {"date": "2020-10-02", "close": 1.3, "volume": 18987.0}, {"date": "2020-10-05", "close": 1.3, "volume": 16491.0}, {"date": "2020-10-06", "close": 1.35, "volume": 77650.0}, {"date": "2020-10-07", "close": 1.35, "volume": 171807.0}, {"date": "2020-10-08", "close": 1.4, "volume": 21639.0}, {"date": "2020-10-09", "close": 1.4, "volume": 135237.0}, {"date": "2020-10-12", "close": 1.35, "volume": 77193.0}, {"date": "2020-10-13", "close": 1.3, "volume": 244054.0}, {"date": "2020-10-14", "close": 1.35, "volume": 9642.0}, {"date": "2020-10-15", "close": 1.35, "volume": 58765.0}, {"date": "2020-10-16", "close": 1.4, "volume": 21984.0}, {"date": "2020-10-19", "close": 1.35, "volume": 7177.0}, {"date": "2020-10-20", "close": 1.4, "volume": 72305.0}, {"date": "2020-10-21", "close": 1.4, "volume": 114688.0}, {"date": "2020-10-22", "close": 1.45, "volume": 301656.0}, {"date": "2020-10-23", "close": 1.45, "volume": 27584.0}, {"date": "2020-10-26", "close": 1.4, "volume": 29664.0}, {"date": "2020-10-27", "close": 1.45, "volume": 78538.0}, {"date": "2020-10-28", "close": 1.45, "volume": 109050.0}, {"date": "2020-10-29", "close": 1.35, "volume": 49277.0}, {"date": "2020-10-30", "close": 1.4, "volume": 59690.0}, {"date": "2020-11-02", "close": 1.35, "volume": 42572.0}, {"date": "2020-11-03", "close": 1.35, "volume": 3086.0}, {"date": "2020-11-04", "close": 1.35, "volume": 59468.0}, {"date": "2020-11-05", "close": 1.4, "volume": 2494.0}, {"date": "2020-11-06", "close": 1.4, "volume": 2825.0}, {"date": "2020-11-09", "close": 1.4, "volume": 3221.0}, {"date": "2020-11-10", "close": 1.45, "volume": 58166.0}, {"date": "2020-11-11", "close": 1.45, "volume": 347925.0}, {"date": "2020-11-12", "close": 1.55, "volume": 319932.0}, {"date": "2020-11-13", "close": 1.6, "volume": 155952.0}, {"date": "2020-11-16", "close": 1.65, "volume": 48685.0}, {"date": "2020-11-17", "close": 1.55, "volume": 100919.0}, {"date": "2020-11-18", "close": 1.55, "volume": 91655.0}, {"date": "2020-11-19", "close": 1.55, "volume": 28775.0}, {"date": "2020-11-20", "close": 1.55, "volume": 158058.0}, {"date": "2020-11-23", "close": 1.6, "volume": 71422.0}, {"date": "2020-11-24", "close": 1.6, "volume": 153433.0}, {"date": "2020-11-25", "close": 1.55, "volume": 259166.0}, {"date": "2020-11-26", "close": 1.57, "volume": 50230.0}, {"date": "2020-11-27", "close": 1.55, "volume": 54609.0}, {"date": "2020-11-30", "close": 1.6, "volume": 103436.0}, {"date": "2020-12-01", "close": 1.55, "volume": 269768.0}, {"date": "2020-12-02", "close": 1.55, "volume": 129065.0}, {"date": "2020-12-03", "close": 1.6, "volume": 248832.0}, {"date": "2020-12-04", "close": 1.55, "volume": 23476.0}, {"date": "2020-12-07", "close": 1.55, "volume": 170531.0}, {"date": "2020-12-08", "close": 1.55, "volume": 20372.0}, {"date": "2020-12-09", "close": 1.6, "volume": 18725.0}, {"date": "2020-12-10", "close": 1.55, "volume": 134972.0}, {"date": "2020-12-11", "close": 1.6, "volume": 47738.0}, {"date": "2020-12-14", "close": 1.55, "volume": 149825.0}, {"date": "2020-12-15", "close": 1.55, "volume": 37150.0}, {"date": "2020-12-16", "close": 1.5, "volume": 50693.0}, {"date": "2020-12-17", "close": 1.55, "volume": 15203.0}, {"date": "2020-12-18", "close": 1.55, "volume": 68746.0}, {"date": "2020-12-21", "close": 1.5, "volume": 104826.0}, {"date": "2020-12-22", "close": 1.45, "volume": 115660.0}, {"date": "2020-12-23", "close": 1.5, "volume": 25263.0}, {"date": "2020-12-24", "close": 1.5, "volume": 11443.0}, {"date": "2020-12-29", "close": 1.5, "volume": 3435.0}, {"date": "2020-12-30", "close": 1.55, "volume": 13505.0}, {"date": "2020-12-31", "close": 1.55, "volume": 48429.0}, {"date": "2021-01-04", "close": 1.5, "volume": 9417.0}, {"date": "2021-01-05", "close": 1.5, "volume": 19301.0}, {"date": "2021-01-06", "close": 1.5, "volume": 37231.0}, {"date": "2021-01-07", "close": 1.5, "volume": 120875.0}, {"date": "2021-01-08", "close": 1.45, "volume": 74862.0}, {"date": "2021-01-11", "close": 1.45, "volume": 108375.0}, {"date": "2021-01-12", "close": 1.4, "volume": 34470.0}, {"date": "2021-01-13", "close": 1.45, "volume": 64112.0}, {"date": "2021-01-14", "close": 1.5, "volume": 27860.0}, {"date": "2021-01-15", "close": 1.45, "volume": 170701.0}, {"date": "2021-01-18", "close": 1.45, "volume": 57803.0}, {"date": "2021-01-19", "close": 1.4, "volume": 60402.0}, {"date": "2021-01-20", "close": 1.45, "volume": 14195.0}, {"date": "2021-01-21", "close": 1.5, "volume": 25547.0}, {"date": "2021-01-22", "close": 1.5, "volume": 38633.0}, {"date": "2021-01-25", "close": 1.45, "volume": 15482.0}, {"date": "2021-01-27", "close": 1.55, "volume": 47822.0}, {"date": "2021-01-28", "close": 1.5, "volume": 67441.0}, {"date": "2021-01-29", "close": 1.5, "volume": 85034.0}, {"date": "2021-02-01", "close": 1.45, "volume": 161643.0}, {"date": "2021-02-02", "close": 1.45, "volume": 51264.0}, {"date": "2021-02-03", "close": 1.8, "volume": 974188.0}, {"date": "2021-02-04", "close": 1.7, "volume": 427404.0}, {"date": "2021-02-05", "close": 1.7, "volume": 329464.0}, {"date": "2021-02-08", "close": 1.7, "volume": 39465.0}, {"date": "2021-02-09", "close": 1.75, "volume": 367831.0}, {"date": "2021-02-10", "close": 1.7, "volume": 87051.0}, {"date": "2021-02-11", "close": 1.7, "volume": 154244.0}, {"date": "2021-02-12", "close": 1.75, "volume": 126798.0}, {"date": "2021-02-15", "close": 1.7, "volume": 130326.0}, {"date": "2021-02-16", "close": 1.7, "volume": 21089.0}, {"date": "2021-02-17", "close": 1.65, "volume": 19064.0}, {"date": "2021-02-18", "close": 1.65, "volume": 21694.0}, {"date": "2021-02-19", "close": 1.7, "volume": 61970.0}, {"date": "2021-02-22", "close": 1.7, "volume": 116502.0}, {"date": "2021-02-23", "close": 1.6, "volume": 272682.0}, {"date": "2021-02-24", "close": 1.6, "volume": 53726.0}, {"date": "2021-02-25", "close": 1.6, "volume": 49140.0}, {"date": "2021-02-26", "close": 1.6, "volume": 37340.0}, {"date": "2021-03-01", "close": 1.55, "volume": 31582.0}, {"date": "2021-03-02", "close": 1.6, "volume": 35996.0}, {"date": "2021-03-03", "close": 1.55, "volume": 147909.0}, {"date": "2021-03-04", "close": 1.5, "volume": 84342.0}, {"date": "2021-03-05", "close": 1.55, "volume": 89791.0}, {"date": "2021-03-08", "close": 1.55, "volume": 61292.0}, {"date": "2021-03-09", "close": 1.6, "volume": 137163.0}, {"date": "2021-03-10", "close": 1.65, "volume": 36449.0}, {"date": "2021-03-11", "close": 1.65, "volume": 59678.0}, {"date": "2021-03-12", "close": 1.65, "volume": 2773.0}, {"date": "2021-03-15", "close": 1.65, "volume": 30919.0}, {"date": "2021-03-16", "close": 1.6, "volume": 38007.0}, {"date": "2021-03-17", "close": 1.6, "volume": 9011.0}, {"date": "2021-03-18", "close": 1.6, "volume": 257.0}, {"date": "2021-03-19", "close": 1.6, "volume": 43006.0}, {"date": "2021-03-22", "close": 1.6, "volume": 10730.0}, {"date": "2021-03-23", "close": 1.6, "volume": 54457.0}, {"date": "2021-03-24", "close": 1.6, "volume": 11521.0}, {"date": "2021-03-25", "close": 1.6, "volume": 35862.0}, {"date": "2021-03-26", "close": 1.6, "volume": 5885.0}, {"date": "2021-03-29", "close": 1.6, "volume": 12688.0}, {"date": "2021-03-30", "close": 1.6, "volume": 69211.0}, {"date": "2021-03-31", "close": 1.65, "volume": 15449.0}, {"date": "2021-04-01", "close": 1.6, "volume": 10187.0}, {"date": "2021-04-06", "close": 1.7, "volume": 46573.0}, {"date": "2021-04-07", "close": 1.6, "volume": 83942.0}, {"date": "2021-04-08", "close": 1.7, "volume": 8102.0}, {"date": "2021-04-09", "close": 1.7, "volume": 17904.0}, {"date": "2021-04-12", "close": 1.7, "volume": 13472.0}, {"date": "2021-04-13", "close": 1.65, "volume": 1229.0}, {"date": "2021-04-14", "close": 1.65, "volume": 55820.0}, {"date": "2021-04-15", "close": 1.7, "volume": 17092.0}, {"date": "2021-04-16", "close": 1.7, "volume": 62200.0}, {"date": "2021-04-19", "close": 1.7, "volume": 59515.0}, {"date": "2021-04-20", "close": 1.7, "volume": 2209.0}, {"date": "2021-04-21", "close": 1.7, "volume": 66647.0}, {"date": "2021-04-22", "close": 1.65, "volume": 47756.0}, {"date": "2021-04-23", "close": 1.7, "volume": 18588.0}, {"date": "2021-04-26", "close": 1.65, "volume": 110236.0}, {"date": "2021-04-27", "close": 1.6, "volume": 42654.0}, {"date": "2021-04-28", "close": 1.6, "volume": 21952.0}, {"date": "2021-04-29", "close": 1.6, "volume": 72230.0}, {"date": "2021-04-30", "close": 1.55, "volume": 172943.0}, {"date": "2021-05-03", "close": 1.65, "volume": 129004.0}, {"date": "2021-05-04", "close": 1.6, "volume": 62452.0}, {"date": "2021-05-05", "close": 1.6, "volume": 67595.0}, {"date": "2021-05-06", "close": 1.6, "volume": 18017.0}, {"date": "2021-05-07", "close": 1.6, "volume": 41194.0}, {"date": "2021-05-10", "close": 1.55, "volume": 39206.0}, {"date": "2021-05-11", "close": 1.55, "volume": 46336.0}, {"date": "2021-05-12", "close": 1.55, "volume": 27364.0}, {"date": "2021-05-13", "close": 1.6, "volume": 121094.0}, {"date": "2021-05-14", "close": 1.55, "volume": 9971.0}, {"date": "2021-05-17", "close": 1.65, "volume": 13714.0}, {"date": "2021-05-18", "close": 1.62, "volume": 20168.0}, {"date": "2021-05-19", "close": 1.6, "volume": 24724.0}, {"date": "2021-05-20", "close": 1.6, "volume": 42569.0}, {"date": "2021-05-21", "close": 1.65, "volume": 2211.0}, {"date": "2021-05-24", "close": 1.6, "volume": 47602.0}, {"date": "2021-05-25", "close": 1.6, "volume": 9038.0}, {"date": "2021-05-26", "close": 1.6, "volume": 11965.0}, {"date": "2021-05-27", "close": 1.6, "volume": 95960.0}, {"date": "2021-05-28", "close": 1.6, "volume": 19560.0}, {"date": "2021-05-31", "close": 1.6, "volume": 28915.0}, {"date": "2021-06-01", "close": 1.6, "volume": 6993.0}, {"date": "2021-06-02", "close": 1.6, "volume": 5479.0}, {"date": "2021-06-03", "close": 1.55, "volume": 15090.0}, {"date": "2021-06-04", "close": 1.55, "volume": 9986.0}, {"date": "2021-06-07", "close": 1.55, "volume": 28585.0}, {"date": "2021-06-08", "close": 1.55, "volume": 50348.0}, {"date": "2021-06-09", "close": 1.55, "volume": 25359.0}, {"date": "2021-06-10", "close": 1.55, "volume": 5934.0}, {"date": "2021-06-11", "close": 1.55, "volume": 73602.0}, {"date": "2021-06-15", "close": 1.55, "volume": 30129.0}, {"date": "2021-06-16", "close": 1.6, "volume": 1621.0}, {"date": "2021-06-17", "close": 1.55, "volume": 117987.0}, {"date": "2021-06-18", "close": 1.55, "volume": 82674.0}, {"date": "2021-06-21", "close": 1.5, "volume": 49792.0}, {"date": "2021-06-22", "close": 1.55, "volume": 29368.0}, {"date": "2021-06-23", "close": 1.6, "volume": 36635.0}, {"date": "2021-06-24", "close": 1.55, "volume": 12496.0}, {"date": "2021-06-25", "close": 1.55, "volume": 106463.0}, {"date": "2021-06-28", "close": 1.6, "volume": 28558.0}, {"date": "2021-06-29", "close": 1.6, "volume": 51017.0}, {"date": "2021-06-30", "close": 1.6, "volume": 156842.0}, {"date": "2021-07-01", "close": 1.6, "volume": 35437.0}, {"date": "2021-07-02", "close": 1.55, "volume": 152503.0}, {"date": "2021-07-05", "close": 1.65, "volume": 38803.0}, {"date": "2021-07-06", "close": 1.65, "volume": 28118.0}, {"date": "2021-07-07", "close": 1.6, "volume": 5068.0}, {"date": "2021-07-08", "close": 1.6, "volume": 47574.0}, {"date": "2021-07-09", "close": 1.6, "volume": 15684.0}, {"date": "2021-07-12", "close": 1.6, "volume": 82718.0}, {"date": "2021-07-13", "close": 1.55, "volume": 6749.0}, {"date": "2021-07-14", "close": 1.55, "volume": 6579.0}, {"date": "2021-07-15", "close": 1.55, "volume": 12768.0}, {"date": "2021-07-16", "close": 1.55, "volume": 76278.0}, {"date": "2021-07-19", "close": 1.55, "volume": 6154.0}, {"date": "2021-07-20", "close": 1.55, "volume": 22377.0}, {"date": "2021-07-21", "close": 1.55, "volume": 28247.0}, {"date": "2021-07-22", "close": 1.55, "volume": 15130.0}, {"date": "2021-07-23", "close": 1.55, "volume": 16708.0}, {"date": "2021-07-26", "close": 1.6, "volume": 35698.0}, {"date": "2021-07-27", "close": 1.55, "volume": 20619.0}, {"date": "2021-07-28", "close": 1.55, "volume": 7748.0}, {"date": "2021-07-29", "close": 1.55, "volume": 14557.0}, {"date": "2021-07-30", "close": 1.55, "volume": 11569.0}, {"date": "2021-08-02", "close": 1.55, "volume": 66077.0}, {"date": "2021-08-03", "close": 1.55, "volume": 46364.0}, {"date": "2021-08-04", "close": 1.5, "volume": 39949.0}, {"date": "2021-08-05", "close": 1.5, "volume": 20401.0}, {"date": "2021-08-06", "close": 1.55, "volume": 719.0}, {"date": "2021-08-09", "close": 1.5, "volume": 72137.0}, {"date": "2021-08-10", "close": 1.55, "volume": 51023.0}, {"date": "2021-08-11", "close": 1.45, "volume": 56288.0}, {"date": "2021-08-12", "close": 1.6, "volume": 200415.0}, {"date": "2021-08-13", "close": 1.6, "volume": 61465.0}, {"date": "2021-08-16", "close": 1.55, "volume": 92300.0}, {"date": "2021-08-17", "close": 1.55, "volume": 248163.0}, {"date": "2021-08-18", "close": 1.5, "volume": 231268.0}, {"date": "2021-08-19", "close": 1.5, "volume": 38467.0}, {"date": "2021-08-20", "close": 1.55, "volume": 17383.0}, {"date": "2021-08-23", "close": 1.55, "volume": 49267.0}, {"date": "2021-08-24", "close": 1.65, "volume": 289591.0}, {"date": "2021-08-25", "close": 1.5, "volume": 541361.0}, {"date": "2021-08-26", "close": 1.5, "volume": 35317.0}, {"date": "2021-08-27", "close": 1.6, "volume": 367430.0}, {"date": "2021-08-30", "close": 1.65, "volume": 212831.0}, {"date": "2021-08-31", "close": 1.8, "volume": 641466.0}, {"date": "2021-09-01", "close": 1.85, "volume": 429413.0}, {"date": "2021-09-02", "close": 1.85, "volume": 184614.0}, {"date": "2021-09-03", "close": 2.05, "volume": 309381.0}, {"date": "2021-09-06", "close": 2.0, "volume": 65428.0}, {"date": "2021-09-07", "close": 1.95, "volume": 30582.0}, {"date": "2021-09-08", "close": 2.05, "volume": 77639.0}, {"date": "2021-09-09", "close": 2.0, "volume": 123768.0}, {"date": "2021-09-10", "close": 2.0, "volume": 6350.0}, {"date": "2021-09-13", "close": 2.0, "volume": 25355.0}, {"date": "2021-09-14", "close": 2.0, "volume": 70004.0}, {"date": "2021-09-20", "close": 2.0, "volume": 53301.0}, {"date": "2021-09-21", "close": 1.93, "volume": 85562.0}, {"date": "2021-09-22", "close": 1.95, "volume": 51948.0}, {"date": "2021-09-23", "close": 1.975, "volume": 20021.0}, {"date": "2021-09-24", "close": 1.99, "volume": 23324.0}, {"date": "2021-09-27", "close": 1.9, "volume": 127926.0}, {"date": "2021-09-28", "close": 1.92, "volume": 70798.0}, {"date": "2021-09-29", "close": 1.91, "volume": 32132.0}, {"date": "2021-09-30", "close": 1.86, "volume": 69498.0}, {"date": "2021-10-01", "close": 1.86, "volume": 139225.0}, {"date": "2021-10-04", "close": 1.86, "volume": 34809.0}, {"date": "2021-10-05", "close": 1.9, "volume": 81826.0}, {"date": "2021-10-06", "close": 1.885, "volume": 27306.0}, {"date": "2021-10-07", "close": 1.87, "volume": 13126.0}, {"date": "2021-10-08", "close": 1.865, "volume": 8764.0}, {"date": "2021-10-11", "close": 1.8, "volume": 115481.0}, {"date": "2021-10-12", "close": 1.83, "volume": 1617.0}, {"date": "2021-10-13", "close": 1.84, "volume": 17021.0}, {"date": "2021-10-14", "close": 1.83, "volume": 7813.0}, {"date": "2021-10-15", "close": 1.81, "volume": 44966.0}, {"date": "2021-10-18", "close": 1.84, "volume": 38685.0}, {"date": "2021-10-19", "close": 1.85, "volume": 14515.0}, {"date": "2021-10-20", "close": 1.84, "volume": 167083.0}, {"date": "2021-10-21", "close": 1.805, "volume": 152080.0}, {"date": "2021-10-22", "close": 1.835, "volume": 18552.0}, {"date": "2021-10-25", "close": 1.815, "volume": 1731.0}, {"date": "2021-10-26", "close": 1.76, "volume": 169660.0}, {"date": "2021-10-27", "close": 1.79, "volume": 174397.0}, {"date": "2021-10-28", "close": 1.8, "volume": 46983.0}, {"date": "2021-10-29", "close": 1.83, "volume": 31282.0}, {"date": "2021-11-01", "close": 1.825, "volume": 288.0}, {"date": "2021-11-02", "close": 1.825, "volume": 39723.0}, {"date": "2021-11-03", "close": 1.8, "volume": 44386.0}, {"date": "2021-11-04", "close": 1.825, "volume": 191049.0}, {"date": "2021-11-05", "close": 1.81, "volume": 198006.0}, {"date": "2021-11-08", "close": 1.82, "volume": 11665.0}, {"date": "2021-11-09", "close": 1.75, "volume": 90448.0}, {"date": "2021-11-10", "close": 1.745, "volume": 45338.0}, {"date": "2021-11-11", "close": 1.74, "volume": 12252.0}, {"date": "2021-11-12", "close": 1.755, "volume": 1394.0}, {"date": "2021-11-15", "close": 1.73, "volume": 20341.0}, {"date": "2021-11-16", "close": 1.73, "volume": 15098.0}, {"date": "2021-11-17", "close": 1.755, "volume": 25956.0}, {"date": "2021-11-18", "close": 1.73, "volume": 21690.0}, {"date": "2021-11-19", "close": 1.73, "volume": 22973.0}, {"date": "2021-11-22", "close": 1.705, "volume": 30603.0}, {"date": "2021-11-23", "close": 1.695, "volume": 196221.0}, {"date": "2021-11-24", "close": 1.65, "volume": 20748.0}, {"date": "2021-11-25", "close": 1.675, "volume": 248662.0}, {"date": "2021-11-26", "close": 1.69, "volume": 49044.0}, {"date": "2021-11-29", "close": 1.66, "volume": 77133.0}, {"date": "2021-11-30", "close": 1.675, "volume": 160181.0}, {"date": "2021-12-01", "close": 1.72, "volume": 50752.0}, {"date": "2021-12-02", "close": 1.67, "volume": 44548.0}, {"date": "2021-12-03", "close": 1.7, "volume": 2744.0}, {"date": "2021-12-06", "close": 1.69, "volume": 29884.0}, {"date": "2021-12-07", "close": 2.0, "volume": 289098.0}, {"date": "2021-12-08", "close": 2.3, "volume": 524708.0}, {"date": "2021-12-09", "close": 2.3, "volume": 330260.0}, {"date": "2021-12-10", "close": 2.32, "volume": 97008.0}, {"date": "2021-12-13", "close": 2.43, "volume": 190664.0}, {"date": "2021-12-14", "close": 2.49, "volume": 216988.0}, {"date": "2021-12-15", "close": 2.46, "volume": 127921.0}, {"date": "2021-12-16", "close": 2.58, "volume": 167027.0}, {"date": "2021-12-17", "close": 2.54, "volume": 145613.0}, {"date": "2021-12-20", "close": 2.45, "volume": 60067.0}, {"date": "2021-12-21", "close": 2.45, "volume": 86679.0}, {"date": "2021-12-22", "close": 2.45, "volume": 12459.0}, {"date": "2021-12-23", "close": 2.47, "volume": 60862.0}, {"date": "2021-12-24", "close": 2.53, "volume": 48601.0}, {"date": "2021-12-29", "close": 2.55, "volume": 53195.0}, {"date": "2021-12-30", "close": 2.49, "volume": 43276.0}, {"date": "2021-12-31", "close": 2.51, "volume": 318.0}, {"date": "2022-01-04", "close": 2.54, "volume": 50716.0}, {"date": "2022-01-05", "close": 2.51, "volume": 57087.0}, {"date": "2022-01-06", "close": 2.43, "volume": 11084.0}, {"date": "2022-01-07", "close": 2.41, "volume": 27949.0}, {"date": "2022-01-10", "close": 2.3, "volume": 56610.0}, {"date": "2022-01-11", "close": 2.29, "volume": 3510.0}, {"date": "2022-01-12", "close": 2.3, "volume": 58432.0}, {"date": "2022-01-13", "close": 2.21, "volume": 83272.0}, {"date": "2022-01-14", "close": 2.28, "volume": 72882.0}, {"date": "2022-01-17", "close": 2.25, "volume": 14911.0}, {"date": "2022-01-18", "close": 2.27, "volume": 17453.0}, {"date": "2022-01-19", "close": 2.25, "volume": 20037.0}, {"date": "2022-01-20", "close": 2.25, "volume": 14906.0}, {"date": "2022-01-21", "close": 2.31, "volume": 63711.0}, {"date": "2022-01-24", "close": 2.24, "volume": 30347.0}, {"date": "2022-01-25", "close": 2.2, "volume": 44604.0}, {"date": "2022-01-27", "close": 2.2, "volume": 37413.0}, {"date": "2022-01-28", "close": 2.23, "volume": 12505.0}, {"date": "2022-01-31", "close": 2.23, "volume": 14317.0}, {"date": "2022-02-01", "close": 2.27, "volume": 21709.0}, {"date": "2022-02-02", "close": 2.33, "volume": 11420.0}, {"date": "2022-02-03", "close": 2.34, "volume": 52846.0}, {"date": "2022-02-04", "close": 2.36, "volume": 31234.0}, {"date": "2022-02-07", "close": 2.39, "volume": 11213.0}, {"date": "2022-02-08", "close": 2.39, "volume": 22150.0}, {"date": "2022-02-09", "close": 2.49, "volume": 87142.0}, {"date": "2022-02-10", "close": 2.52, "volume": 42700.0}, {"date": "2022-02-11", "close": 2.41, "volume": 15565.0}, {"date": "2022-02-14", "close": 2.39, "volume": 20594.0}, {"date": "2022-02-15", "close": 2.32, "volume": 45581.0}, {"date": "2022-02-16", "close": 2.32, "volume": 38024.0}, {"date": "2022-02-17", "close": 2.295, "volume": 34658.0}, {"date": "2022-02-18", "close": 2.38, "volume": 37571.0}, {"date": "2022-02-21", "close": 2.31, "volume": 31277.0}, {"date": "2022-02-22", "close": 2.28, "volume": 113793.0}, {"date": "2022-02-23", "close": 2.5, "volume": 93726.0}, {"date": "2022-02-24", "close": 2.3, "volume": 240637.0}, {"date": "2022-02-25", "close": 2.38, "volume": 179338.0}, {"date": "2022-02-28", "close": 2.42, "volume": 163972.0}, {"date": "2022-03-01", "close": 2.5, "volume": 65149.0}, {"date": "2022-03-02", "close": 2.6, "volume": 149871.0}, {"date": "2022-03-03", "close": 2.6, "volume": 24430.0}, {"date": "2022-03-04", "close": 2.61, "volume": 33759.0}, {"date": "2022-03-07", "close": 2.58, "volume": 31921.0}, {"date": "2022-03-08", "close": 2.57, "volume": 28061.0}, {"date": "2022-03-09", "close": 2.55, "volume": 17842.0}, {"date": "2022-03-10", "close": 2.56, "volume": 9210.0}, {"date": "2022-03-11", "close": 2.48, "volume": 11848.0}, {"date": "2022-03-14", "close": 2.46, "volume": 16586.0}, {"date": "2022-03-15", "close": 2.46, "volume": 9607.0}, {"date": "2022-03-16", "close": 2.45, "volume": 9281.0}, {"date": "2022-03-17", "close": 2.45, "volume": 7195.0}, {"date": "2022-03-18", "close": 2.56, "volume": 56728.0}, {"date": "2022-03-21", "close": 2.46, "volume": 9636.0}, {"date": "2022-03-22", "close": 2.5, "volume": 17226.0}, {"date": "2022-03-23", "close": 2.56, "volume": 55412.0}, {"date": "2022-03-24", "close": 2.6, "volume": 29838.0}, {"date": "2022-03-25", "close": 2.59, "volume": 3776.0}, {"date": "2022-03-28", "close": 2.55, "volume": 18510.0}, {"date": "2022-03-29", "close": 2.55, "volume": 8910.0}, {"date": "2022-03-30", "close": 2.7, "volume": 76234.0}, {"date": "2022-03-31", "close": 2.64, "volume": 62642.0}, {"date": "2022-04-01", "close": 2.69, "volume": 109515.0}, {"date": "2022-04-04", "close": 2.65, "volume": 14214.0}, {"date": "2022-04-05", "close": 2.66, "volume": 39186.0}, {"date": "2022-04-06", "close": 2.65, "volume": 11385.0}, {"date": "2022-04-07", "close": 2.66, "volume": 20021.0}, {"date": "2022-04-08", "close": 2.66, "volume": 12057.0}, {"date": "2022-04-11", "close": 2.62, "volume": 18665.0}, {"date": "2022-04-12", "close": 2.55, "volume": 20180.0}, {"date": "2022-04-13", "close": 2.52, "volume": 22001.0}, {"date": "2022-04-14", "close": 2.53, "volume": 9489.0}, {"date": "2022-04-19", "close": 2.51, "volume": 32099.0}, {"date": "2022-04-20", "close": 2.5, "volume": 18356.0}, {"date": "2022-04-21", "close": 2.42, "volume": 68604.0}, {"date": "2022-04-22", "close": 2.41, "volume": 7416.0}, {"date": "2022-04-26", "close": 2.47, "volume": 12485.0}, {"date": "2022-04-27", "close": 2.41, "volume": 15370.0}, {"date": "2022-04-28", "close": 2.44, "volume": 23091.0}, {"date": "2022-04-29", "close": 2.42, "volume": 9382.0}, {"date": "2022-05-02", "close": 2.42, "volume": 14773.0}, {"date": "2022-05-03", "close": 2.35, "volume": 32998.0}, {"date": "2022-05-04", "close": 2.48, "volume": 58883.0}, {"date": "2022-05-05", "close": 2.48, "volume": 14456.0}, {"date": "2022-05-06", "close": 2.4, "volume": 21376.0}, {"date": "2022-05-09", "close": 2.31, "volume": 14737.0}, {"date": "2022-05-10", "close": 2.3, "volume": 136729.0}, {"date": "2022-05-11", "close": 2.23, "volume": 67523.0}, {"date": "2022-05-12", "close": 2.18, "volume": 37895.0}, {"date": "2022-05-13", "close": 2.25, "volume": 24430.0}, {"date": "2022-05-16", "close": 2.3, "volume": 18251.0}, {"date": "2022-05-17", "close": 2.25, "volume": 1765.0}, {"date": "2022-05-18", "close": 2.22, "volume": 17365.0}, {"date": "2022-05-19", "close": 2.19, "volume": 16891.0}, {"date": "2022-05-20", "close": 2.29, "volume": 20615.0}, {"date": "2022-05-23", "close": 2.34, "volume": 54183.0}, {"date": "2022-05-24", "close": 2.27, "volume": 6252.0}, {"date": "2022-05-25", "close": 2.26, "volume": 47388.0}, {"date": "2022-05-26", "close": 2.26, "volume": 49633.0}, {"date": "2022-05-27", "close": 2.31, "volume": 15783.0}, {"date": "2022-05-30", "close": 2.25, "volume": 51772.0}, {"date": "2022-05-31", "close": 2.46, "volume": 138721.0}, {"date": "2022-06-01", "close": 2.45, "volume": 42228.0}, {"date": "2022-06-02", "close": 2.43, "volume": 17711.0}, {"date": "2022-06-03", "close": 2.43, "volume": 7447.0}, {"date": "2022-06-06", "close": 2.38, "volume": 6036.0}, {"date": "2022-06-07", "close": 2.17, "volume": 205437.0}, {"date": "2022-06-08", "close": 2.1, "volume": 302257.0}, {"date": "2022-06-09", "close": 2.1, "volume": 21776.0}, {"date": "2022-06-10", "close": 2.06, "volume": 26719.0}, {"date": "2022-06-14", "close": 2.0, "volume": 208685.0}, {"date": "2022-06-15", "close": 2.03, "volume": 91583.0}, {"date": "2022-06-16", "close": 2.1, "volume": 19946.0}, {"date": "2022-06-17", "close": 2.05, "volume": 27402.0}, {"date": "2022-06-20", "close": 2.05, "volume": 10880.0}, {"date": "2022-06-21", "close": 2.09, "volume": 19207.0}, {"date": "2022-06-22", "close": 2.09, "volume": 16606.0}, {"date": "2022-06-23", "close": 2.12, "volume": 33914.0}, {"date": "2022-06-24", "close": 2.09, "volume": 1631.0}, {"date": "2022-06-27", "close": 2.2, "volume": 74874.0}, {"date": "2022-06-28", "close": 2.23, "volume": 51695.0}, {"date": "2022-06-29", "close": 2.23, "volume": 35428.0}, {"date": "2022-06-30", "close": 2.15, "volume": 18544.0}, {"date": "2022-07-01", "close": 2.15, "volume": 36362.0}, {"date": "2022-07-04", "close": 2.2, "volume": 17201.0}, {"date": "2022-07-05", "close": 2.12, "volume": 57506.0}, {"date": "2022-07-06", "close": 2.17, "volume": 7830.0}, {"date": "2022-07-07", "close": 2.1, "volume": 3266.0}, {"date": "2022-07-08", "close": 2.1, "volume": 4678.0}, {"date": "2022-07-11", "close": 2.13, "volume": 2798.0}, {"date": "2022-07-12", "close": 2.15, "volume": 7410.0}, {"date": "2022-07-13", "close": 2.12, "volume": 9914.0}, {"date": "2022-07-14", "close": 2.06, "volume": 139899.0}, {"date": "2022-07-15", "close": 2.06, "volume": 7781.0}, {"date": "2022-07-18", "close": 2.08, "volume": 12096.0}, {"date": "2022-07-19", "close": 2.15, "volume": 12655.0}, {"date": "2022-07-20", "close": 2.09, "volume": 27359.0}, {"date": "2022-07-21", "close": 2.16, "volume": 5734.0}, {"date": "2022-07-22", "close": 2.14, "volume": 1005.0}, {"date": "2022-07-25", "close": 2.08, "volume": 20598.0}, {"date": "2022-07-26", "close": 2.04, "volume": 70354.0}, {"date": "2022-07-27", "close": 2.07, "volume": 50573.0}, {"date": "2022-07-28", "close": 2.03, "volume": 37668.0}, {"date": "2022-07-29", "close": 2.04, "volume": 132809.0}, {"date": "2022-08-01", "close": 2.07, "volume": 12847.0}, {"date": "2022-08-02", "close": 2.08, "volume": 14494.0}, {"date": "2022-08-03", "close": 2.07, "volume": 15545.0}, {"date": "2022-08-04", "close": 2.04, "volume": 55080.0}, {"date": "2022-08-05", "close": 2.15, "volume": 20945.0}, {"date": "2022-08-08", "close": 2.23, "volume": 39098.0}, {"date": "2022-08-09", "close": 2.25, "volume": 37571.0}, {"date": "2022-08-10", "close": 2.25, "volume": 257093.0}, {"date": "2022-08-11", "close": 2.26, "volume": 20721.0}, {"date": "2022-08-12", "close": 2.33, "volume": 36720.0}, {"date": "2022-08-15", "close": 2.31, "volume": 89760.0}, {"date": "2022-08-16", "close": 2.35, "volume": 90189.0}, {"date": "2022-08-17", "close": 2.3, "volume": 36746.0}, {"date": "2022-08-18", "close": 2.3, "volume": 19857.0}, {"date": "2022-08-19", "close": 2.3, "volume": 32667.0}, {"date": "2022-08-22", "close": 2.27, "volume": 28505.0}, {"date": "2022-08-23", "close": 2.22, "volume": 28149.0}, {"date": "2022-08-24", "close": 2.32, "volume": 16104.0}, {"date": "2022-08-25", "close": 2.25, "volume": 39692.0}, {"date": "2022-08-26", "close": 2.29, "volume": 15557.0}, {"date": "2022-08-29", "close": 2.16, "volume": 6542.0}, {"date": "2022-08-30", "close": 2.14, "volume": 21333.0}, {"date": "2022-08-31", "close": 2.15, "volume": 6824.0}, {"date": "2022-09-01", "close": 2.3, "volume": 29711.0}, {"date": "2022-09-02", "close": 2.23, "volume": 1423.0}, {"date": "2022-09-05", "close": 2.23, "volume": 16807.0}, {"date": "2022-09-06", "close": 2.13, "volume": 16162.0}, {"date": "2022-09-07", "close": 2.13, "volume": 8883.0}, {"date": "2022-09-08", "close": 2.12, "volume": 4683.0}, {"date": "2022-09-09", "close": 2.11, "volume": 9674.0}, {"date": "2022-09-12", "close": 2.09, "volume": 33389.0}, {"date": "2022-09-13", "close": 2.12, "volume": 48642.0}, {"date": "2022-09-14", "close": 2.075, "volume": 11044.0}, {"date": "2022-09-15", "close": 2.04, "volume": 7463.0}, {"date": "2022-09-16", "close": 2.02, "volume": 4038.0}, {"date": "2022-09-19", "close": 2.02, "volume": 6013.0}, {"date": "2022-09-20", "close": 1.975, "volume": 16716.0}, {"date": "2022-09-21", "close": 1.95, "volume": 27821.0}, {"date": "2022-09-23", "close": 2.01, "volume": 10983.0}, {"date": "2022-09-26", "close": 1.965, "volume": 2923.0}, {"date": "2022-09-27", "close": 1.93, "volume": 22926.0}, {"date": "2022-09-28", "close": 1.805, "volume": 41506.0}, {"date": "2022-09-29", "close": 1.95, "volume": 42959.0}, {"date": "2022-09-30", "close": 1.94, "volume": 2804.0}, {"date": "2022-10-03", "close": 1.95, "volume": 13332.0}, {"date": "2022-10-04", "close": 1.89, "volume": 44927.0}, {"date": "2022-10-05", "close": 1.93, "volume": 58161.0}, {"date": "2022-10-06", "close": 1.955, "volume": 8857.0}, {"date": "2022-10-07", "close": 1.94, "volume": 3178.0}, {"date": "2022-10-10", "close": 1.865, "volume": 5063.0}, {"date": "2022-10-11", "close": 1.97, "volume": 136447.0}, {"date": "2022-10-12", "close": 1.935, "volume": 161484.0}, {"date": "2022-10-13", "close": 1.94, "volume": 651.0}, {"date": "2022-10-14", "close": 1.955, "volume": 39574.0}, {"date": "2022-10-17", "close": 1.935, "volume": 5435.0}, {"date": "2022-10-18", "close": 1.985, "volume": 67578.0}, {"date": "2022-10-19", "close": 1.99, "volume": 20399.0}, {"date": "2022-10-20", "close": 1.98, "volume": 25592.0}, {"date": "2022-10-21", "close": 1.975, "volume": 148362.0}, {"date": "2022-10-24", "close": 1.99, "volume": 919.0}, {"date": "2022-10-25", "close": 1.98, "volume": 12247.0}, {"date": "2022-10-26", "close": 1.99, "volume": 8078.0}, {"date": "2022-10-27", "close": 1.94, "volume": 18099.0}, {"date": "2022-10-28", "close": 2.0, "volume": 14027.0}, {"date": "2022-10-31", "close": 2.0, "volume": 4099.0}, {"date": "2022-11-01", "close": 2.01, "volume": 29363.0}, {"date": "2022-11-02", "close": 2.09, "volume": 19949.0}, {"date": "2022-11-03", "close": 2.05, "volume": 30590.0}, {"date": "2022-11-04", "close": 2.07, "volume": 47733.0}, {"date": "2022-11-07", "close": 2.18, "volume": 30735.0}, {"date": "2022-11-08", "close": 2.1, "volume": 38262.0}, {"date": "2022-11-09", "close": 2.07, "volume": 49401.0}, {"date": "2022-11-10", "close": 2.05, "volume": 39399.0}, {"date": "2022-11-11", "close": 2.19, "volume": 11293.0}, {"date": "2022-11-14", "close": 2.05, "volume": 53147.0}, {"date": "2022-11-15", "close": 2.08, "volume": 6508.0}, {"date": "2022-11-16", "close": 2.06, "volume": 14614.0}, {"date": "2022-11-17", "close": 2.14, "volume": 56431.0}, {"date": "2022-11-23", "close": 2.14, "volume": 3682.0}, {"date": "2022-11-24", "close": 2.07, "volume": 18751.0}, {"date": "2022-11-25", "close": 2.13, "volume": 16974.0}, {"date": "2022-11-28", "close": 2.16, "volume": 10725.0}, {"date": "2022-11-29", "close": 2.12, "volume": 22742.0}, {"date": "2022-11-30", "close": 2.13, "volume": 24001.0}, {"date": "2022-12-01", "close": 2.14, "volume": 36218.0}, {"date": "2022-12-02", "close": 2.15, "volume": 4445.0}, {"date": "2022-12-05", "close": 2.15, "volume": 3643.0}, {"date": "2022-12-06", "close": 2.13, "volume": 418.0}, {"date": "2022-12-07", "close": 2.14, "volume": 146.0}, {"date": "2022-12-08", "close": 2.15, "volume": 45883.0}, {"date": "2022-12-09", "close": 2.11, "volume": 34869.0}, {"date": "2022-12-12", "close": 2.1, "volume": 2540.0}, {"date": "2022-12-13", "close": 2.1, "volume": 30003.0}, {"date": "2022-12-14", "close": 2.14, "volume": 10684.0}, {"date": "2022-12-15", "close": 2.12, "volume": 3490.0}, {"date": "2022-12-16", "close": 2.12, "volume": 13213.0}, {"date": "2022-12-19", "close": 2.13, "volume": 28595.0}, {"date": "2022-12-20", "close": 2.14, "volume": 1462.0}, {"date": "2022-12-22", "close": 2.13, "volume": 5680.0}, {"date": "2022-12-23", "close": 2.09, "volume": 2143.0}, {"date": "2022-12-28", "close": 2.12, "volume": 5128.0}, {"date": "2022-12-29", "close": 2.14, "volume": 46758.0}, {"date": "2022-12-30", "close": 2.12, "volume": 8346.0}, {"date": "2023-01-03", "close": 2.095, "volume": 2301.0}, {"date": "2023-01-04", "close": 2.1, "volume": 72192.0}, {"date": "2023-01-05", "close": 2.19, "volume": 22779.0}, {"date": "2023-01-06", "close": 2.09, "volume": 45842.0}, {"date": "2023-01-09", "close": 2.16, "volume": 18847.0}, {"date": "2023-01-11", "close": 2.11, "volume": 4029.0}, {"date": "2023-01-12", "close": 2.11, "volume": 2176.0}, {"date": "2023-01-13", "close": 2.09, "volume": 31468.0}, {"date": "2023-01-16", "close": 2.11, "volume": 25543.0}, {"date": "2023-01-17", "close": 2.09, "volume": 3028.0}, {"date": "2023-01-18", "close": 2.12, "volume": 6.0}, {"date": "2023-01-19", "close": 2.21, "volume": 18099.0}, {"date": "2023-01-20", "close": 2.2, "volume": 8002.0}, {"date": "2023-01-23", "close": 2.16, "volume": 19441.0}, {"date": "2023-01-24", "close": 2.2, "volume": 3570.0}, {"date": "2023-01-25", "close": 2.15, "volume": 43531.0}, {"date": "2023-01-27", "close": 2.16, "volume": 11483.0}, {"date": "2023-01-30", "close": 2.2, "volume": 4612.0}, {"date": "2023-01-31", "close": 2.22, "volume": 55336.0}, {"date": "2023-02-01", "close": 2.23, "volume": 10480.0}, {"date": "2023-02-02", "close": 2.25, "volume": 22583.0}, {"date": "2023-02-03", "close": 2.55, "volume": 23741.0}, {"date": "2023-02-06", "close": 2.32, "volume": 31956.0}, {"date": "2023-02-07", "close": 2.32, "volume": 77834.0}, {"date": "2023-02-08", "close": 2.35, "volume": 17667.0}, {"date": "2023-02-09", "close": 2.35, "volume": 54082.0}, {"date": "2023-02-10", "close": 2.35, "volume": 3909.0}, {"date": "2023-02-13", "close": 2.35, "volume": 13169.0}, {"date": "2023-02-14", "close": 2.34, "volume": 13900.0}, {"date": "2023-02-15", "close": 2.33, "volume": 14232.0}, {"date": "2023-02-16", "close": 2.35, "volume": 51854.0}, {"date": "2023-02-17", "close": 2.34, "volume": 15999.0}, {"date": "2023-02-20", "close": 2.4, "volume": 21208.0}, {"date": "2023-02-21", "close": 2.33, "volume": 21584.0}, {"date": "2023-02-22", "close": 2.27, "volume": 11926.0}, {"date": "2023-02-23", "close": 2.29, "volume": 11701.0}, {"date": "2023-02-24", "close": 2.32, "volume": 44369.0}, {"date": "2023-02-27", "close": 2.31, "volume": 26150.0}, {"date": "2023-02-28", "close": 2.3, "volume": 68741.0}, {"date": "2023-03-01", "close": 2.33, "volume": 41901.0}, {"date": "2023-03-02", "close": 2.32, "volume": 12229.0}, {"date": "2023-03-03", "close": 2.33, "volume": 1937.0}, {"date": "2023-03-06", "close": 2.33, "volume": 37393.0}, {"date": "2023-03-07", "close": 2.37, "volume": 13386.0}, {"date": "2023-03-08", "close": 2.38, "volume": 2318.0}, {"date": "2023-03-09", "close": 2.37, "volume": 13174.0}, {"date": "2023-03-10", "close": 2.28, "volume": 22323.0}, {"date": "2023-03-13", "close": 2.3, "volume": 32337.0}, {"date": "2023-03-14", "close": 2.25, "volume": 13850.0}, {"date": "2023-03-15", "close": 2.27, "volume": 36411.0}, {"date": "2023-03-16", "close": 2.27, "volume": 42710.0}, {"date": "2023-03-17", "close": 2.31, "volume": 10785.0}, {"date": "2023-03-20", "close": 2.28, "volume": 62358.0}, {"date": "2023-03-21", "close": 2.22, "volume": 38333.0}, {"date": "2023-03-22", "close": 2.22, "volume": 14856.0}, {"date": "2023-03-23", "close": 2.26, "volume": 9762.0}, {"date": "2023-03-24", "close": 2.29, "volume": 32752.0}, {"date": "2023-03-27", "close": 2.29, "volume": 7872.0}, {"date": "2023-03-28", "close": 2.36, "volume": 73357.0}, {"date": "2023-03-29", "close": 2.36, "volume": 60.0}, {"date": "2023-03-30", "close": 2.32, "volume": 16813.0}, {"date": "2023-03-31", "close": 2.38, "volume": 8865.0}, {"date": "2023-04-03", "close": 2.39, "volume": 5715.0}, {"date": "2023-04-04", "close": 2.38, "volume": 31255.0}, {"date": "2023-04-05", "close": 2.41, "volume": 12931.0}, {"date": "2023-04-06", "close": 2.34, "volume": 19007.0}, {"date": "2023-04-11", "close": 2.41, "volume": 21404.0}, {"date": "2023-04-12", "close": 2.47, "volume": 15982.0}, {"date": "2023-04-13", "close": 2.45, "volume": 11000.0}, {"date": "2023-04-14", "close": 2.48, "volume": 17253.0}, {"date": "2023-04-17", "close": 2.23, "volume": 5276.0}, {"date": "2023-04-18", "close": 2.45, "volume": 4813.0}, {"date": "2023-04-19", "close": 2.45, "volume": 37.0}, {"date": "2023-04-20", "close": 2.34, "volume": 3582.0}, {"date": "2023-04-21", "close": 2.42, "volume": 3363.0}, {"date": "2023-04-24", "close": 2.42, "volume": 3139.0}, {"date": "2023-04-26", "close": 2.42, "volume": 9406.0}, {"date": "2023-04-27", "close": 2.44, "volume": 8287.0}, {"date": "2023-04-28", "close": 2.44, "volume": 3325.0}, {"date": "2023-05-01", "close": 2.48, "volume": 32222.0}, {"date": "2023-05-02", "close": 2.47, "volume": 6636.0}, {"date": "2023-05-03", "close": 2.47, "volume": 14939.0}, {"date": "2023-05-04", "close": 2.5, "volume": 110318.0}, {"date": "2023-05-08", "close": 2.46, "volume": 51607.0}, {"date": "2023-05-09", "close": 2.47, "volume": 17327.0}, {"date": "2023-05-10", "close": 2.47, "volume": 151472.0}, {"date": "2023-05-11", "close": 2.49, "volume": 75752.0}, {"date": "2023-05-12", "close": 2.41, "volume": 7892.0}, {"date": "2023-05-15", "close": 2.4, "volume": 10525.0}, {"date": "2023-05-16", "close": 2.39, "volume": 84462.0}, {"date": "2023-05-17", "close": 2.36, "volume": 5505.0}, {"date": "2023-05-18", "close": 2.32, "volume": 4297.0}, {"date": "2023-05-19", "close": 2.35, "volume": 1981.0}, {"date": "2023-05-22", "close": 2.36, "volume": 752.0}, {"date": "2023-05-23", "close": 2.4, "volume": 2250.0}, {"date": "2023-05-24", "close": 2.4, "volume": 45438.0}, {"date": "2023-05-26", "close": 2.42, "volume": 17877.0}, {"date": "2023-05-29", "close": 2.35, "volume": 10316.0}, {"date": "2023-05-30", "close": 2.36, "volume": 5274.0}, {"date": "2023-05-31", "close": 2.35, "volume": 154.0}, {"date": "2023-06-01", "close": 2.33, "volume": 10412.0}, {"date": "2023-06-02", "close": 2.44, "volume": 178.0}, {"date": "2023-06-05", "close": 2.3, "volume": 107.0}, {"date": "2023-06-06", "close": 2.4, "volume": 37447.0}, {"date": "2023-06-07", "close": 2.3, "volume": 1761.0}, {"date": "2023-06-08", "close": 2.3, "volume": 119.0}, {"date": "2023-06-09", "close": 2.35, "volume": 1457.0}, {"date": "2023-06-13", "close": 2.32, "volume": 3326.0}, {"date": "2023-06-14", "close": 2.31, "volume": 4696.0}, {"date": "2023-06-15", "close": 2.3, "volume": 2863.0}, {"date": "2023-06-16", "close": 2.29, "volume": 6540.0}, {"date": "2023-06-19", "close": 2.26, "volume": 673.0}, {"date": "2023-06-20", "close": 2.26, "volume": 3730.0}, {"date": "2023-06-21", "close": 2.13, "volume": 2858.0}, {"date": "2023-06-22", "close": 2.18, "volume": 11426.0}, {"date": "2023-06-23", "close": 2.24, "volume": 14674.0}, {"date": "2023-06-26", "close": 2.22, "volume": 24998.0}, {"date": "2023-06-27", "close": 2.21, "volume": 9563.0}, {"date": "2023-06-28", "close": 2.2, "volume": 32989.0}, {"date": "2023-06-29", "close": 2.19, "volume": 12201.0}, {"date": "2023-06-30", "close": 2.24, "volume": 38766.0}, {"date": "2023-07-03", "close": 2.2, "volume": 17445.0}, {"date": "2023-07-04", "close": 2.21, "volume": 1429.0}, {"date": "2023-07-05", "close": 2.21, "volume": 13595.0}, {"date": "2023-07-06", "close": 2.2, "volume": 10417.0}, {"date": "2023-07-07", "close": 2.14, "volume": 4213.0}, {"date": "2023-07-10", "close": 2.235, "volume": 38463.0}, {"date": "2023-07-11", "close": 2.27, "volume": 14641.0}, {"date": "2023-07-12", "close": 2.23, "volume": 6807.0}, {"date": "2023-07-13", "close": 2.22, "volume": 14290.0}, {"date": "2023-07-14", "close": 2.22, "volume": 17348.0}, {"date": "2023-07-17", "close": 2.18, "volume": 10340.0}, {"date": "2023-07-18", "close": 2.23, "volume": 1523.0}, {"date": "2023-07-19", "close": 2.3, "volume": 51287.0}, {"date": "2023-07-20", "close": 2.27, "volume": 6028.0}, {"date": "2023-07-21", "close": 2.32, "volume": 32575.0}, {"date": "2023-07-24", "close": 2.26, "volume": 1214.0}, {"date": "2023-07-25", "close": 2.28, "volume": 687.0}, {"date": "2023-07-26", "close": 2.28, "volume": 672.0}, {"date": "2023-07-28", "close": 2.2, "volume": 7.0}, {"date": "2023-07-31", "close": 2.31, "volume": 18460.0}, {"date": "2023-08-01", "close": 2.25, "volume": 1484.0}, {"date": "2023-08-02", "close": 2.25, "volume": 1013.0}, {"date": "2023-08-03", "close": 2.25, "volume": 1055.0}, {"date": "2023-08-04", "close": 2.31, "volume": 3052.0}, {"date": "2023-08-08", "close": 2.28, "volume": 11863.0}, {"date": "2023-08-09", "close": 2.29, "volume": 11923.0}, {"date": "2023-08-10", "close": 2.29, "volume": 1363.0}, {"date": "2023-08-11", "close": 2.3, "volume": 707.0}, {"date": "2023-08-14", "close": 2.29, "volume": 1131.0}, {"date": "2023-08-15", "close": 2.32, "volume": 2849.0}, {"date": "2023-08-16", "close": 2.26, "volume": 69750.0}, {"date": "2023-08-17", "close": 2.32, "volume": 19659.0}, {"date": "2023-08-18", "close": 2.32, "volume": 150.0}, {"date": "2023-08-22", "close": 2.28, "volume": 7366.0}, {"date": "2023-08-23", "close": 2.34, "volume": 42320.0}, {"date": "2023-08-24", "close": 2.34, "volume": 16072.0}, {"date": "2023-08-25", "close": 2.25, "volume": 16294.0}, {"date": "2023-08-28", "close": 2.28, "volume": 129051.0}, {"date": "2023-08-29", "close": 2.29, "volume": 4859.0}, {"date": "2023-08-30", "close": 2.27, "volume": 803.0}, {"date": "2023-08-31", "close": 2.29, "volume": 21614.0}, {"date": "2023-09-01", "close": 2.26, "volume": 144.0}, {"date": "2023-09-04", "close": 2.18, "volume": 34342.0}, {"date": "2023-09-05", "close": 2.18, "volume": 10633.0}, {"date": "2023-09-06", "close": 2.23, "volume": 595.0}, {"date": "2023-09-07", "close": 2.17, "volume": 35209.0}, {"date": "2023-09-08", "close": 2.2, "volume": 314.0}, {"date": "2023-09-11", "close": 2.17, "volume": 1305.0}, {"date": "2023-09-12", "close": 2.1, "volume": 1171.0}, {"date": "2023-09-13", "close": 2.135, "volume": 19.0}, {"date": "2023-09-14", "close": 2.15, "volume": 1448.0}, {"date": "2023-09-15", "close": 2.27, "volume": 15721.0}, {"date": "2023-09-18", "close": 2.27, "volume": 2.0}, {"date": "2023-09-19", "close": 2.26, "volume": 2711.0}, {"date": "2023-09-20", "close": 2.25, "volume": 283.0}, {"date": "2023-09-21", "close": 2.24, "volume": 31854.0}, {"date": "2023-09-22", "close": 2.26, "volume": 83582.0}, {"date": "2023-09-25", "close": 2.26, "volume": 7614.0}, {"date": "2023-09-26", "close": 2.3, "volume": 18448.0}, {"date": "2023-09-27", "close": 2.3, "volume": 4177.0}, {"date": "2023-09-28", "close": 2.32, "volume": 8319.0}, {"date": "2023-10-02", "close": 2.26, "volume": 19379.0}, {"date": "2023-10-03", "close": 2.22, "volume": 61756.0}, {"date": "2023-10-04", "close": 2.26, "volume": 5341.0}, {"date": "2023-10-05", "close": 2.3, "volume": 61636.0}, {"date": "2023-10-06", "close": 2.3, "volume": 2184.0}, {"date": "2023-10-09", "close": 2.28, "volume": 413.0}, {"date": "2023-10-10", "close": 2.34, "volume": 5902.0}, {"date": "2023-10-11", "close": 2.33, "volume": 14359.0}, {"date": "2023-10-12", "close": 2.33, "volume": 3724.0}, {"date": "2023-10-13", "close": 2.64, "volume": 183032.0}, {"date": "2023-10-16", "close": 2.63, "volume": 52110.0}, {"date": "2023-10-17", "close": 2.6, "volume": 76553.0}, {"date": "2023-10-18", "close": 2.57, "volume": 64364.0}, {"date": "2023-10-19", "close": 2.58, "volume": 28326.0}, {"date": "2023-10-20", "close": 2.57, "volume": 60073.0}, {"date": "2023-10-23", "close": 2.55, "volume": 24095.0}, {"date": "2023-10-24", "close": 2.6, "volume": 44253.0}, {"date": "2023-10-25", "close": 2.61, "volume": 46.0}, {"date": "2023-10-26", "close": 2.62, "volume": 59731.0}, {"date": "2023-10-27", "close": 2.68, "volume": 5684.0}, {"date": "2023-10-30", "close": 2.68, "volume": 3064.0}, {"date": "2023-10-31", "close": 2.66, "volume": 57965.0}, {"date": "2023-11-01", "close": 2.68, "volume": 97099.0}, {"date": "2023-11-02", "close": 2.65, "volume": 650.0}, {"date": "2023-11-03", "close": 2.59, "volume": 3112.0}, {"date": "2023-11-06", "close": 2.66, "volume": 21424.0}, {"date": "2023-11-07", "close": 2.66, "volume": 5409.0}, {"date": "2023-11-08", "close": 2.48, "volume": 118159.0}, {"date": "2023-11-09", "close": 2.52, "volume": 2162.0}, {"date": "2023-11-10", "close": 2.38, "volume": 17570.0}, {"date": "2023-11-13", "close": 2.49, "volume": 7608.0}, {"date": "2023-11-14", "close": 2.5, "volume": 19015.0}, {"date": "2023-11-15", "close": 2.55, "volume": 9777.0}, {"date": "2023-11-16", "close": 2.52, "volume": 36321.0}, {"date": "2023-11-17", "close": 2.51, "volume": 669.0}, {"date": "2023-11-20", "close": 2.53, "volume": 8324.0}, {"date": "2023-11-21", "close": 2.54, "volume": 8314.0}, {"date": "2023-11-22", "close": 2.53, "volume": 5717.0}, {"date": "2023-11-23", "close": 2.54, "volume": 9288.0}, {"date": "2023-11-24", "close": 2.47, "volume": 44202.0}, {"date": "2023-11-27", "close": 2.58, "volume": 2517.0}, {"date": "2023-11-28", "close": 2.65, "volume": 24609.0}, {"date": "2023-11-29", "close": 2.58, "volume": 12298.0}, {"date": "2023-11-30", "close": 2.7, "volume": 18549.0}, {"date": "2023-12-01", "close": 2.7, "volume": 2743.0}, {"date": "2023-12-04", "close": 2.59, "volume": 426.0}, {"date": "2023-12-06", "close": 2.69, "volume": 12.0}, {"date": "2023-12-08", "close": 2.59, "volume": 985.0}, {"date": "2023-12-11", "close": 2.45, "volume": 2089.0}, {"date": "2023-12-12", "close": 2.53, "volume": 31558.0}, {"date": "2023-12-13", "close": 2.51, "volume": 31602.0}, {"date": "2023-12-14", "close": 2.57, "volume": 13219.0}, {"date": "2023-12-15", "close": 2.58, "volume": 9515.0}, {"date": "2023-12-18", "close": 2.56, "volume": 5094.0}, {"date": "2023-12-19", "close": 2.54, "volume": 8961.0}, {"date": "2023-12-20", "close": 2.55, "volume": 17891.0}, {"date": "2023-12-21", "close": 2.48, "volume": 17352.0}, {"date": "2023-12-22", "close": 2.47, "volume": 17128.0}, {"date": "2023-12-27", "close": 2.6, "volume": 24120.0}, {"date": "2023-12-28", "close": 2.52, "volume": 14470.0}, {"date": "2023-12-29", "close": 2.55, "volume": 820.0}, {"date": "2024-01-02", "close": 2.57, "volume": 22442.0}, {"date": "2024-01-03", "close": 2.55, "volume": 3911.0}, {"date": "2024-01-04", "close": 2.48, "volume": 27465.0}, {"date": "2024-01-05", "close": 2.5, "volume": 10500.0}, {"date": "2024-01-08", "close": 2.54, "volume": 41700.0}, {"date": "2024-01-09", "close": 2.54, "volume": 149209.0}, {"date": "2024-01-10", "close": 2.55, "volume": 82769.0}, {"date": "2024-01-11", "close": 2.53, "volume": 32214.0}, {"date": "2024-01-12", "close": 2.54, "volume": 6242.0}, {"date": "2024-01-15", "close": 2.49, "volume": 1794.0}, {"date": "2024-01-16", "close": 2.49, "volume": 9889.0}, {"date": "2024-01-17", "close": 2.5, "volume": 227.0}, {"date": "2024-01-18", "close": 2.53, "volume": 3193.0}, {"date": "2024-01-19", "close": 2.51, "volume": 6654.0}, {"date": "2024-01-22", "close": 2.55, "volume": 20446.0}, {"date": "2024-01-23", "close": 2.61, "volume": 6316.0}, {"date": "2024-01-24", "close": 2.61, "volume": 4087.0}, {"date": "2024-01-25", "close": 2.62, "volume": 6905.0}, {"date": "2024-01-29", "close": 2.53, "volume": 5989.0}, {"date": "2024-01-30", "close": 2.61, "volume": 4444.0}, {"date": "2024-02-01", "close": 2.57, "volume": 11609.0}, {"date": "2024-02-02", "close": 2.55, "volume": 4145.0}, {"date": "2024-02-05", "close": 2.6, "volume": 92927.0}, {"date": "2024-02-06", "close": 2.6, "volume": 2167.0}, {"date": "2024-02-07", "close": 2.56, "volume": 605.0}, {"date": "2024-02-08", "close": 2.63, "volume": 1937.0}, {"date": "2024-02-09", "close": 2.64, "volume": 1424.0}, {"date": "2024-02-12", "close": 2.61, "volume": 1154.0}, {"date": "2024-02-13", "close": 2.6, "volume": 5830.0}, {"date": "2024-02-14", "close": 2.6, "volume": 6595.0}, {"date": "2024-02-15", "close": 2.6, "volume": 2500.0}, {"date": "2024-02-16", "close": 2.6, "volume": 320.0}, {"date": "2024-02-19", "close": 2.49, "volume": 2893.0}, {"date": "2024-02-20", "close": 2.56, "volume": 245.0}, {"date": "2024-02-21", "close": 2.63, "volume": 19072.0}, {"date": "2024-02-22", "close": 2.62, "volume": 41493.0}, {"date": "2024-02-23", "close": 2.64, "volume": 4622.0}, {"date": "2024-02-26", "close": 2.67, "volume": 302.0}, {"date": "2024-02-27", "close": 2.56, "volume": 2387.0}, {"date": "2024-02-28", "close": 2.59, "volume": 4456.0}, {"date": "2024-02-29", "close": 2.52, "volume": 8421.0}, {"date": "2024-03-04", "close": 2.62, "volume": 4969.0}, {"date": "2024-03-05", "close": 2.62, "volume": 12945.0}, {"date": "2024-03-06", "close": 2.62, "volume": 48997.0}, {"date": "2024-03-07", "close": 2.53, "volume": 36123.0}, {"date": "2024-03-08", "close": 2.54, "volume": 202905.0}, {"date": "2024-03-11", "close": 2.51, "volume": 6678.0}, {"date": "2024-03-12", "close": 2.43, "volume": 67526.0}, {"date": "2024-03-13", "close": 2.43, "volume": 37.0}, {"date": "2024-03-14", "close": 2.49, "volume": 1368.0}, {"date": "2024-03-15", "close": 2.52, "volume": 18443.0}, {"date": "2024-03-18", "close": 2.48, "volume": 4589.0}, {"date": "2024-03-19", "close": 2.49, "volume": 5895.0}, {"date": "2024-03-20", "close": 2.44, "volume": 20266.0}, {"date": "2024-03-22", "close": 2.56, "volume": 17225.0}, {"date": "2024-03-25", "close": 2.49, "volume": 61770.0}, {"date": "2024-03-26", "close": 2.53, "volume": 20639.0}, {"date": "2024-03-27", "close": 2.63, "volume": 12736.0}, {"date": "2024-03-28", "close": 2.55, "volume": 16597.0}, {"date": "2024-04-02", "close": 2.63, "volume": 5669.0}, {"date": "2024-04-03", "close": 2.63, "volume": 79330.0}, {"date": "2024-04-04", "close": 2.62, "volume": 22588.0}, {"date": "2024-04-05", "close": 2.55, "volume": 6948.0}, {"date": "2024-04-08", "close": 2.66, "volume": 11271.0}, {"date": "2024-04-09", "close": 2.62, "volume": 15659.0}, {"date": "2024-04-10", "close": 2.62, "volume": 267.0}, {"date": "2024-04-11", "close": 2.58, "volume": 1916.0}, {"date": "2024-04-12", "close": 2.66, "volume": 5566.0}, {"date": "2024-04-15", "close": 2.55, "volume": 5793.0}, {"date": "2024-04-16", "close": 2.55, "volume": 3994.0}, {"date": "2024-04-17", "close": 2.58, "volume": 7630.0}, {"date": "2024-04-18", "close": 2.51, "volume": 70153.0}, {"date": "2024-04-19", "close": 2.66, "volume": 8593.0}, {"date": "2024-04-22", "close": 2.61, "volume": 33619.0}, {"date": "2024-04-23", "close": 2.6, "volume": 5329.0}, {"date": "2024-04-24", "close": 2.59, "volume": 5590.0}, {"date": "2024-04-26", "close": 2.585, "volume": 6344.0}, {"date": "2024-04-29", "close": 2.65, "volume": 7266.0}, {"date": "2024-04-30", "close": 2.62, "volume": 9836.0}, {"date": "2024-05-01", "close": 2.58, "volume": 13186.0}, {"date": "2024-05-02", "close": 2.6, "volume": 12925.0}, {"date": "2024-05-03", "close": 2.61, "volume": 15284.0}, {"date": "2024-05-06", "close": 2.56, "volume": 25587.0}, {"date": "2024-05-07", "close": 2.52, "volume": 4155.0}, {"date": "2024-05-08", "close": 2.47, "volume": 38717.0}, {"date": "2024-05-09", "close": 2.43, "volume": 38786.0}, {"date": "2024-05-10", "close": 2.5, "volume": 902.0}, {"date": "2024-05-13", "close": 2.5, "volume": 5111.0}, {"date": "2024-05-14", "close": 2.4, "volume": 56160.0}, {"date": "2024-05-15", "close": 2.4, "volume": 16717.0}, {"date": "2024-05-16", "close": 2.44, "volume": 13999.0}, {"date": "2024-05-17", "close": 2.42, "volume": 13149.0}, {"date": "2024-05-20", "close": 2.44, "volume": 6872.0}, {"date": "2024-05-21", "close": 2.38, "volume": 15822.0}, {"date": "2024-05-22", "close": 2.31, "volume": 8640.0}, {"date": "2024-05-23", "close": 2.34, "volume": 22185.0}, {"date": "2024-05-24", "close": 2.31, "volume": 60042.0}, {"date": "2024-05-27", "close": 2.28, "volume": 7792.0}, {"date": "2024-05-28", "close": 2.28, "volume": 6778.0}, {"date": "2024-05-29", "close": 2.28, "volume": 935.0}, {"date": "2024-05-30", "close": 2.38, "volume": 126924.0}, {"date": "2024-05-31", "close": 2.27, "volume": 60427.0}, {"date": "2024-06-03", "close": 2.26, "volume": 1500.0}, {"date": "2024-06-04", "close": 2.34, "volume": 34590.0}, {"date": "2024-06-05", "close": 2.28, "volume": 15042.0}, {"date": "2024-06-06", "close": 2.27, "volume": 140027.0}, {"date": "2024-06-07", "close": 2.23, "volume": 13347.0}, {"date": "2024-06-11", "close": 2.24, "volume": 87143.0}, {"date": "2024-06-12", "close": 2.2, "volume": 9806.0}, {"date": "2024-06-13", "close": 2.26, "volume": 11346.0}, {"date": "2024-06-14", "close": 2.28, "volume": 13086.0}, {"date": "2024-06-17", "close": 2.23, "volume": 14222.0}, {"date": "2024-06-18", "close": 2.18, "volume": 13849.0}, {"date": "2024-06-19", "close": 2.2, "volume": 26138.0}, {"date": "2024-06-20", "close": 2.15, "volume": 24708.0}, {"date": "2024-06-21", "close": 2.16, "volume": 4338.0}, {"date": "2024-06-24", "close": 2.15, "volume": 1408.0}, {"date": "2024-06-25", "close": 2.2, "volume": 9810.0}, {"date": "2024-06-26", "close": 2.28, "volume": 12528.0}, {"date": "2024-06-27", "close": 2.11, "volume": 25326.0}, {"date": "2024-06-28", "close": 2.12, "volume": 1854.0}, {"date": "2024-07-01", "close": 2.2, "volume": 24227.0}, {"date": "2024-07-02", "close": 2.22, "volume": 14689.0}, {"date": "2024-07-03", "close": 2.315, "volume": 2619.0}, {"date": "2024-07-04", "close": 2.34, "volume": 6365.0}, {"date": "2024-07-05", "close": 2.24, "volume": 20640.0}, {"date": "2024-07-08", "close": 2.21, "volume": 26437.0}, {"date": "2024-07-10", "close": 2.35, "volume": 6007.0}, {"date": "2024-07-11", "close": 2.36, "volume": 1627.0}, {"date": "2024-07-12", "close": 2.22, "volume": 11210.0}, {"date": "2024-07-15", "close": 2.27, "volume": 1292.0}, {"date": "2024-07-16", "close": 2.26, "volume": 8588.0}, {"date": "2024-07-18", "close": 2.38, "volume": 8275.0}, {"date": "2024-07-19", "close": 2.47, "volume": 7506.0}, {"date": "2024-07-22", "close": 2.31, "volume": 9788.0}, {"date": "2024-07-23", "close": 2.43, "volume": 28438.0}, {"date": "2024-07-24", "close": 2.26, "volume": 2651.0}, {"date": "2024-07-25", "close": 2.41, "volume": 534.0}, {"date": "2024-07-26", "close": 2.26, "volume": 13850.0}, {"date": "2024-07-29", "close": 2.345, "volume": 1241.0}, {"date": "2024-07-30", "close": 2.33, "volume": 2564.0}, {"date": "2024-07-31", "close": 2.29, "volume": 2542.0}, {"date": "2024-08-01", "close": 2.34, "volume": 5525.0}, {"date": "2024-08-02", "close": 2.35, "volume": 3707.0}, {"date": "2024-08-05", "close": 2.35, "volume": 7402.0}, {"date": "2024-08-06", "close": 2.44, "volume": 7431.0}, {"date": "2024-08-07", "close": 2.44, "volume": 6325.0}, {"date": "2024-08-08", "close": 2.26, "volume": 1697.0}, {"date": "2024-08-09", "close": 2.45, "volume": 15977.0}, {"date": "2024-08-12", "close": 2.4, "volume": 11253.0}, {"date": "2024-08-13", "close": 2.5, "volume": 8829.0}, {"date": "2024-08-14", "close": 2.54, "volume": 37718.0}, {"date": "2024-08-15", "close": 2.53, "volume": 5045.0}, {"date": "2024-08-16", "close": 2.58, "volume": 47773.0}, {"date": "2024-08-19", "close": 2.6, "volume": 19790.0}, {"date": "2024-08-20", "close": 2.55, "volume": 25854.0}, {"date": "2024-08-21", "close": 2.48, "volume": 38560.0}, {"date": "2024-08-22", "close": 2.55, "volume": 48733.0}, {"date": "2024-08-23", "close": 2.57, "volume": 20411.0}, {"date": "2024-08-26", "close": 2.52, "volume": 30060.0}, {"date": "2024-08-27", "close": 2.55, "volume": 18252.0}, {"date": "2024-08-28", "close": 2.57, "volume": 7947.0}, {"date": "2024-08-29", "close": 2.59, "volume": 61121.0}, {"date": "2024-08-30", "close": 2.47, "volume": 10531.0}, {"date": "2024-09-02", "close": 2.57, "volume": 373.0}, {"date": "2024-09-03", "close": 2.57, "volume": 2632.0}, {"date": "2024-09-04", "close": 2.57, "volume": 37564.0}, {"date": "2024-09-05", "close": 2.53, "volume": 1682.0}, {"date": "2024-09-06", "close": 2.5, "volume": 2759.0}, {"date": "2024-09-09", "close": 2.44, "volume": 13361.0}, {"date": "2024-09-10", "close": 2.45, "volume": 9097.0}, {"date": "2024-09-11", "close": 2.4, "volume": 2833.0}, {"date": "2024-09-12", "close": 2.47, "volume": 16564.0}, {"date": "2024-09-13", "close": 2.47, "volume": 8897.0}, {"date": "2024-09-16", "close": 2.375, "volume": 222.0}, {"date": "2024-09-18", "close": 2.4, "volume": 11585.0}, {"date": "2024-09-19", "close": 2.37, "volume": 5460.0}, {"date": "2024-09-20", "close": 2.39, "volume": 3748.0}, {"date": "2024-09-23", "close": 2.4, "volume": 430.0}, {"date": "2024-09-24", "close": 2.45, "volume": 20897.0}, {"date": "2024-09-25", "close": 2.43, "volume": 5582.0}, {"date": "2024-09-26", "close": 2.4, "volume": 299.0}, {"date": "2024-09-27", "close": 2.42, "volume": 9060.0}, {"date": "2024-09-30", "close": 2.44, "volume": 14571.0}, {"date": "2024-10-01", "close": 2.5, "volume": 20455.0}, {"date": "2024-10-02", "close": 2.42, "volume": 69.0}, {"date": "2024-10-03", "close": 2.415, "volume": 69.0}, {"date": "2024-10-04", "close": 2.48, "volume": 34343.0}, {"date": "2024-10-07", "close": 2.43, "volume": 3335.0}, {"date": "2024-10-08", "close": 2.44, "volume": 15612.0}, {"date": "2024-10-09", "close": 2.44, "volume": 14619.0}, {"date": "2024-10-10", "close": 2.43, "volume": 24130.0}, {"date": "2024-10-11", "close": 2.43, "volume": 22161.0}, {"date": "2024-10-14", "close": 2.46, "volume": 29193.0}, {"date": "2024-10-15", "close": 2.44, "volume": 14301.0}, {"date": "2024-10-17", "close": 2.41, "volume": 10000.0}, {"date": "2024-10-18", "close": 2.45, "volume": 8738.0}, {"date": "2024-10-21", "close": 2.46, "volume": 65596.0}, {"date": "2024-10-22", "close": 2.41, "volume": 109483.0}, {"date": "2024-10-23", "close": 2.5, "volume": 37644.0}, {"date": "2024-10-24", "close": 2.56, "volume": 4645.0}, {"date": "2024-10-25", "close": 2.54, "volume": 2593.0}, {"date": "2024-10-28", "close": 2.63, "volume": 2093.0}, {"date": "2024-10-29", "close": 2.5, "volume": 31918.0}, {"date": "2024-10-30", "close": 2.5, "volume": 140.0}, {"date": "2024-10-31", "close": 2.45, "volume": 2.0}, {"date": "2024-11-01", "close": 2.44, "volume": 15667.0}, {"date": "2024-11-04", "close": 2.49, "volume": 588.0}, {"date": "2024-11-05", "close": 2.46, "volume": 6900.0}, {"date": "2024-11-06", "close": 2.41, "volume": 3130.0}, {"date": "2024-11-07", "close": 2.48, "volume": 2528.0}, {"date": "2024-11-08", "close": 2.36, "volume": 4023.0}, {"date": "2024-11-11", "close": 2.39, "volume": 6496.0}, {"date": "2024-11-12", "close": 2.35, "volume": 3119.0}, {"date": "2024-11-14", "close": 2.47, "volume": 21457.0}, {"date": "2024-11-15", "close": 2.32, "volume": 12666.0}, {"date": "2024-11-18", "close": 2.31, "volume": 1425.0}, {"date": "2024-11-19", "close": 2.31, "volume": 53077.0}, {"date": "2024-11-20", "close": 2.27, "volume": 11095.0}, {"date": "2024-11-21", "close": 2.22, "volume": 25319.0}, {"date": "2024-11-22", "close": 2.25, "volume": 13452.0}, {"date": "2024-11-25", "close": 2.22, "volume": 13568.0}, {"date": "2024-11-26", "close": 2.25, "volume": 2141.0}, {"date": "2024-11-27", "close": 2.28, "volume": 48372.0}, {"date": "2024-11-28", "close": 2.24, "volume": 10043.0}, {"date": "2024-11-29", "close": 2.2, "volume": 1786.0}, {"date": "2024-12-02", "close": 2.26, "volume": 6794.0}, {"date": "2024-12-03", "close": 2.2, "volume": 7385.0}, {"date": "2024-12-04", "close": 2.23, "volume": 54396.0}, {"date": "2024-12-05", "close": 2.45, "volume": 45168.0}, {"date": "2024-12-06", "close": 2.31, "volume": 11149.0}, {"date": "2024-12-09", "close": 2.27, "volume": 15278.0}, {"date": "2024-12-10", "close": 2.2, "volume": 6629.0}, {"date": "2024-12-11", "close": 2.23, "volume": 2746.0}, {"date": "2024-12-12", "close": 2.3, "volume": 4626.0}, {"date": "2024-12-16", "close": 2.33, "volume": 8195.0}, {"date": "2024-12-17", "close": 2.33, "volume": 5429.0}, {"date": "2024-12-18", "close": 2.32, "volume": 10684.0}, {"date": "2024-12-19", "close": 2.3, "volume": 12697.0}, {"date": "2024-12-20", "close": 2.29, "volume": 10108.0}, {"date": "2024-12-23", "close": 2.48, "volume": 17550.0}, {"date": "2024-12-30", "close": 2.38, "volume": 8701.0}, {"date": "2024-12-31", "close": 2.38, "volume": 415.0}, {"date": "2025-01-02", "close": 2.37, "volume": 4307.0}, {"date": "2025-01-03", "close": 2.41, "volume": 6289.0}, {"date": "2025-01-06", "close": 2.42, "volume": 3977.0}, {"date": "2025-01-07", "close": 2.42, "volume": 6344.0}, {"date": "2025-01-08", "close": 2.47, "volume": 3536.0}, {"date": "2025-01-09", "close": 2.46, "volume": 12056.0}, {"date": "2025-01-10", "close": 2.46, "volume": 13154.0}, {"date": "2025-01-13", "close": 2.45, "volume": 368.0}, {"date": "2025-01-14", "close": 2.38, "volume": 28.0}, {"date": "2025-01-15", "close": 2.47, "volume": 41447.0}, {"date": "2025-01-16", "close": 2.55, "volume": 37856.0}, {"date": "2025-01-17", "close": 2.55, "volume": 56765.0}, {"date": "2025-01-20", "close": 2.6, "volume": 5445.0}, {"date": "2025-01-21", "close": 2.61, "volume": 29600.0}, {"date": "2025-01-22", "close": 2.66, "volume": 28184.0}, {"date": "2025-01-23", "close": 2.65, "volume": 16613.0}, {"date": "2025-01-24", "close": 2.6, "volume": 29603.0}, {"date": "2025-01-28", "close": 2.66, "volume": 1971.0}, {"date": "2025-01-29", "close": 2.5, "volume": 14999.0}, {"date": "2025-01-30", "close": 2.62, "volume": 20092.0}, {"date": "2025-01-31", "close": 2.54, "volume": 13871.0}, {"date": "2025-02-03", "close": 2.5, "volume": 4792.0}, {"date": "2025-02-04", "close": 2.53, "volume": 17225.0}, {"date": "2025-02-05", "close": 2.48, "volume": 9353.0}, {"date": "2025-02-06", "close": 2.505, "volume": 643.0}, {"date": "2025-02-07", "close": 2.41, "volume": 7622.0}, {"date": "2025-02-10", "close": 2.33, "volume": 32931.0}, {"date": "2025-02-11", "close": 2.32, "volume": 6557.0}, {"date": "2025-02-12", "close": 2.375, "volume": 27107.0}, {"date": "2025-02-13", "close": 2.26, "volume": 9866.0}, {"date": "2025-02-14", "close": 2.26, "volume": 14509.0}, {"date": "2025-02-17", "close": 2.37, "volume": 300.0}, {"date": "2025-02-18", "close": 2.38, "volume": 5875.0}, {"date": "2025-02-19", "close": 2.32, "volume": 9158.0}, {"date": "2025-02-20", "close": 2.38, "volume": 5227.0}, {"date": "2025-02-21", "close": 2.25, "volume": 89933.0}, {"date": "2025-02-24", "close": 2.31, "volume": 64177.0}, {"date": "2025-02-25", "close": 2.2, "volume": 7293.0}, {"date": "2025-02-26", "close": 2.16, "volume": 4457.0}, {"date": "2025-02-27", "close": 2.25, "volume": 252.0}, {"date": "2025-02-28", "close": 2.26, "volume": 1735.0}, {"date": "2025-03-03", "close": 2.35, "volume": 10107.0}, {"date": "2025-03-04", "close": 2.34, "volume": 10437.0}, {"date": "2025-03-05", "close": 2.33, "volume": 5776.0}, {"date": "2025-03-06", "close": 2.26, "volume": 2.0}, {"date": "2025-03-07", "close": 2.28, "volume": 12023.0}, {"date": "2025-03-10", "close": 2.215, "volume": 5334.0}, {"date": "2025-03-11", "close": 2.29, "volume": 2440.0}, {"date": "2025-03-12", "close": 2.16, "volume": 22517.0}, {"date": "2025-03-13", "close": 2.28, "volume": 5490.0}, {"date": "2025-03-14", "close": 2.23, "volume": 5814.0}, {"date": "2025-03-17", "close": 2.18, "volume": 4502.0}, {"date": "2025-03-18", "close": 2.16, "volume": 17450.0}, {"date": "2025-03-19", "close": 2.13, "volume": 6565.0}, {"date": "2025-03-20", "close": 2.17, "volume": 10159.0}, {"date": "2025-03-21", "close": 2.16, "volume": 6896.0}, {"date": "2025-03-24", "close": 2.26, "volume": 7345.0}, {"date": "2025-03-25", "close": 2.22, "volume": 1538.0}, {"date": "2025-03-26", "close": 2.24, "volume": 4343.0}, {"date": "2025-03-27", "close": 2.18, "volume": 2019.0}, {"date": "2025-03-31", "close": 2.22, "volume": 14393.0}, {"date": "2025-04-01", "close": 2.18, "volume": 11975.0}, {"date": "2025-04-02", "close": 2.25, "volume": 2.0}, {"date": "2025-04-03", "close": 2.2, "volume": 4000.0}, {"date": "2025-04-04", "close": 2.2, "volume": 25334.0}, {"date": "2025-04-07", "close": 2.14, "volume": 12125.0}, {"date": "2025-04-08", "close": 2.14, "volume": 1968.0}, {"date": "2025-04-09", "close": 2.15, "volume": 3253.0}, {"date": "2025-04-10", "close": 2.22, "volume": 8654.0}, {"date": "2025-04-11", "close": 2.18, "volume": 4643.0}, {"date": "2025-04-14", "close": 2.24, "volume": 8665.0}, {"date": "2025-04-15", "close": 2.25, "volume": 10295.0}, {"date": "2025-04-16", "close": 2.3, "volume": 10584.0}, {"date": "2025-04-17", "close": 2.32, "volume": 25688.0}, {"date": "2025-04-22", "close": 2.32, "volume": 1879.0}, {"date": "2025-04-23", "close": 2.33, "volume": 15003.0}, {"date": "2025-04-24", "close": 2.32, "volume": 6.0}, {"date": "2025-04-28", "close": 2.3, "volume": 8.0}, {"date": "2025-04-29", "close": 2.3, "volume": 20.0}, {"date": "2025-05-01", "close": 2.26, "volume": 1011.0}, {"date": "2025-05-05", "close": 2.33, "volume": 20.0}, {"date": "2025-05-06", "close": 2.265, "volume": 1351.0}, {"date": "2025-05-07", "close": 2.25, "volume": 28922.0}, {"date": "2025-05-08", "close": 2.3, "volume": 48632.0}, {"date": "2025-05-09", "close": 2.27, "volume": 958.0}, {"date": "2025-05-12", "close": 2.25, "volume": 50210.0}, {"date": "2025-05-13", "close": 2.23, "volume": 77.0}, {"date": "2025-05-15", "close": 2.25, "volume": 51.0}, {"date": "2025-05-16", "close": 2.3, "volume": 11498.0}, {"date": "2025-05-19", "close": 2.32, "volume": 51047.0}, {"date": "2025-05-20", "close": 2.37, "volume": 553.0}, {"date": "2025-05-21", "close": 2.35, "volume": 1203.0}, {"date": "2025-05-22", "close": 2.32, "volume": 3448.0}, {"date": "2025-05-23", "close": 2.46, "volume": 6034.0}, {"date": "2025-05-26", "close": 2.41, "volume": 20403.0}, {"date": "2025-05-27", "close": 2.45, "volume": 15329.0}, {"date": "2025-05-28", "close": 2.45, "volume": 495.0}, {"date": "2025-05-29", "close": 2.46, "volume": 2269.0}, {"date": "2025-05-30", "close": 2.49, "volume": 13098.0}, {"date": "2025-06-02", "close": 2.44, "volume": 1.0}, {"date": "2025-06-03", "close": 2.49, "volume": 13508.0}, {"date": "2025-06-04", "close": 2.51, "volume": 10955.0}, {"date": "2025-06-05", "close": 2.52, "volume": 5955.0}, {"date": "2025-06-06", "close": 2.66, "volume": 4821.0}, {"date": "2025-06-10", "close": 2.55, "volume": 7126.0}, {"date": "2025-06-11", "close": 2.52, "volume": 16632.0}, {"date": "2025-06-12", "close": 2.6, "volume": 6525.0}, {"date": "2025-06-16", "close": 2.62, "volume": 10354.0}, {"date": "2025-06-17", "close": 2.66, "volume": 18996.0}, {"date": "2025-06-18", "close": 2.69, "volume": 10062.0}, {"date": "2025-06-19", "close": 2.69, "volume": 5238.0}, {"date": "2025-06-20", "close": 2.68, "volume": 1350.0}, {"date": "2025-06-23", "close": 2.65, "volume": 2001.0}, {"date": "2025-06-24", "close": 2.52, "volume": 2351.0}, {"date": "2025-06-25", "close": 2.71, "volume": 47052.0}, {"date": "2025-06-26", "close": 2.67, "volume": 16538.0}, {"date": "2025-06-27", "close": 2.79, "volume": 23037.0}, {"date": "2025-06-30", "close": 2.79, "volume": 7528.0}, {"date": "2025-07-01", "close": 2.86, "volume": 38164.0}, {"date": "2025-07-02", "close": 2.84, "volume": 2.0}, {"date": "2025-07-03", "close": 2.8, "volume": 1425.0}, {"date": "2025-07-04", "close": 2.71, "volume": 424.0}, {"date": "2025-07-07", "close": 2.77, "volume": 3937.0}, {"date": "2025-07-08", "close": 2.73, "volume": 22278.0}, {"date": "2025-07-09", "close": 2.71, "volume": 8881.0}, {"date": "2025-07-10", "close": 2.78, "volume": 6012.0}, {"date": "2025-07-11", "close": 2.75, "volume": 1261.0}, {"date": "2025-07-14", "close": 2.76, "volume": 5231.0}, {"date": "2025-07-15", "close": 2.66, "volume": 1687.0}, {"date": "2025-07-16", "close": 2.67, "volume": 1579.0}, {"date": "2025-07-17", "close": 2.68, "volume": 565.0}, {"date": "2025-07-18", "close": 2.67, "volume": 861.0}, {"date": "2025-07-21", "close": 2.69, "volume": 1645.0}, {"date": "2025-07-22", "close": 2.75, "volume": 28859.0}, {"date": "2025-07-23", "close": 2.85, "volume": 41422.0}, {"date": "2025-07-24", "close": 2.88, "volume": 8437.0}, {"date": "2025-07-25", "close": 2.87, "volume": 3927.0}, {"date": "2025-07-28", "close": 2.81, "volume": 827.0}, {"date": "2025-07-29", "close": 2.84, "volume": 4254.0}, {"date": "2025-07-31", "close": 2.76, "volume": 25918.0}, {"date": "2025-08-01", "close": 2.8, "volume": 14172.0}, {"date": "2025-08-04", "close": 2.7, "volume": 206.0}, {"date": "2025-08-05", "close": 2.71, "volume": 907.0}, {"date": "2025-08-06", "close": 2.71, "volume": 3303.0}, {"date": "2025-08-07", "close": 2.7, "volume": 5666.0}, {"date": "2025-08-08", "close": 2.79, "volume": 1344.0}, {"date": "2025-08-11", "close": 2.79, "volume": 8.0}, {"date": "2025-08-12", "close": 2.79, "volume": 3385.0}, {"date": "2025-08-13", "close": 2.69, "volume": 2206.0}, {"date": "2025-08-14", "close": 2.69, "volume": 118.0}, {"date": "2025-08-15", "close": 2.58, "volume": 3537.0}, {"date": "2025-08-18", "close": 2.6, "volume": 15.0}, {"date": "2025-08-19", "close": 2.73, "volume": 10.0}, {"date": "2025-08-20", "close": 2.74, "volume": 8493.0}, {"date": "2025-08-22", "close": 2.84, "volume": 47645.0}, {"date": "2025-08-25", "close": 2.87, "volume": 9375.0}, {"date": "2025-08-26", "close": 2.87, "volume": 3502.0}, {"date": "2025-08-28", "close": 2.85, "volume": 6300.0}, {"date": "2025-08-29", "close": 2.89, "volume": 30350.0}, {"date": "2025-09-01", "close": 2.84, "volume": 7394.0}, {"date": "2025-09-02", "close": 2.8, "volume": 739.0}, {"date": "2025-09-03", "close": 2.89, "volume": 23170.0}, {"date": "2025-09-04", "close": 2.79, "volume": 30472.0}, {"date": "2025-09-05", "close": 2.77, "volume": 15143.0}, {"date": "2025-09-08", "close": 2.75, "volume": 2348.0}, {"date": "2025-09-09", "close": 2.77, "volume": 2726.0}, {"date": "2025-09-10", "close": 2.72, "volume": 148.0}, {"date": "2025-09-11", "close": 2.73, "volume": 120.0}, {"date": "2025-09-12", "close": 2.71, "volume": 545.0}, {"date": "2025-09-15", "close": 2.76, "volume": 83.0}, {"date": "2025-09-16", "close": 2.71, "volume": 920.0}, {"date": "2025-09-17", "close": 2.8, "volume": 7881.0}, {"date": "2025-09-18", "close": 2.85, "volume": 356.0}, {"date": "2025-09-19", "close": 2.86, "volume": 13310.0}, {"date": "2025-09-22", "close": 2.77, "volume": 4881.0}, {"date": "2025-09-23", "close": 2.71, "volume": 190.0}, {"date": "2025-09-24", "close": 2.61, "volume": 5637.0}, {"date": "2025-09-25", "close": 2.72, "volume": 1037.0}, {"date": "2025-09-26", "close": 2.74, "volume": 540.0}, {"date": "2025-09-29", "close": 2.85, "volume": 17.0}, {"date": "2025-09-30", "close": 2.85, "volume": 115.0}, {"date": "2025-10-01", "close": 2.73, "volume": 13000.0}, {"date": "2025-10-02", "close": 2.77, "volume": 5001.0}, {"date": "2025-10-03", "close": 2.82, "volume": 17588.0}, {"date": "2025-10-06", "close": 2.99, "volume": 6088.0}, {"date": "2025-10-07", "close": 2.93, "volume": 28718.0}, {"date": "2025-10-08", "close": 2.92, "volume": 1217.0}, {"date": "2025-10-09", "close": 2.95, "volume": 313.0}, {"date": "2025-10-10", "close": 2.99, "volume": 5158.0}, {"date": "2025-10-13", "close": 2.97, "volume": 586.0}, {"date": "2025-10-14", "close": 2.98, "volume": 6539.0}, {"date": "2025-10-15", "close": 2.9, "volume": 776.0}, {"date": "2025-10-16", "close": 3.06, "volume": 18983.0}, {"date": "2025-10-17", "close": 3.06, "volume": 901.0}, {"date": "2025-10-20", "close": 3.09, "volume": 4320.0}, {"date": "2025-10-21", "close": 2.97, "volume": 2071.0}, {"date": "2025-10-22", "close": 3.0, "volume": 39764.0}, {"date": "2025-10-23", "close": 2.99, "volume": 10510.0}, {"date": "2025-10-24", "close": 3.03, "volume": 6232.0}, {"date": "2025-10-27", "close": 2.89, "volume": 5450.0}, {"date": "2025-10-28", "close": 3.01, "volume": 7876.0}, {"date": "2025-10-29", "close": 3.12, "volume": 13880.0}, {"date": "2025-10-30", "close": 3.19, "volume": 20657.0}, {"date": "2025-10-31", "close": 3.15, "volume": 3864.0}, {"date": "2025-11-03", "close": 3.12, "volume": 6017.0}, {"date": "2025-11-04", "close": 3.08, "volume": 6955.0}, {"date": "2025-11-05", "close": 3.14, "volume": 1465.0}, {"date": "2025-11-06", "close": 3.1, "volume": 1415.0}, {"date": "2025-11-10", "close": 3.09, "volume": 7914.0}, {"date": "2025-11-11", "close": 3.09, "volume": 12324.0}, {"date": "2025-11-12", "close": 3.09, "volume": 24159.0}, {"date": "2025-11-13", "close": 3.09, "volume": 460.0}, {"date": "2025-11-14", "close": 2.99, "volume": 7344.0}, {"date": "2025-11-17", "close": 3.08, "volume": 2882.0}, {"date": "2025-11-18", "close": 3.04, "volume": 4807.0}, {"date": "2025-11-19", "close": 3.08, "volume": 5210.0}, {"date": "2025-11-20", "close": 3.08, "volume": 5223.0}, {"date": "2025-11-21", "close": 3.11, "volume": 16193.0}, {"date": "2025-11-24", "close": 3.08, "volume": 3765.0}, {"date": "2025-11-25", "close": 3.09, "volume": 11290.0}, {"date": "2025-11-27", "close": 3.09, "volume": 5835.0}, {"date": "2025-11-28", "close": 3.06, "volume": 90.0}, {"date": "2025-12-01", "close": 3.1, "volume": 10791.0}, {"date": "2025-12-03", "close": 3.05, "volume": 37796.0}, {"date": "2025-12-04", "close": 3.02, "volume": 4453.0}, {"date": "2025-12-05", "close": 3.02, "volume": 20964.0}, {"date": "2025-12-08", "close": 2.8, "volume": 6468.0}, {"date": "2025-12-09", "close": 3.0, "volume": 8323.0}, {"date": "2025-12-10", "close": 2.95, "volume": 169.0}, {"date": "2025-12-11", "close": 2.95, "volume": 2.0}, {"date": "2025-12-12", "close": 2.92, "volume": 169.0}, {"date": "2025-12-15", "close": 2.99, "volume": 6095.0}, {"date": "2025-12-17", "close": 3.02, "volume": 5845.0}, {"date": "2025-12-18", "close": 3.02, "volume": 1503.0}, {"date": "2025-12-19", "close": 2.89, "volume": 11115.0}, {"date": "2025-12-22", "close": 2.97, "volume": 4257.0}, {"date": "2025-12-23", "close": 2.93, "volume": 2176.0}, {"date": "2025-12-29", "close": 2.95, "volume": 4759.0}, {"date": "2026-01-02", "close": 2.94, "volume": 58.0}, {"date": "2026-01-05", "close": 2.94, "volume": 3660.0}, {"date": "2026-01-06", "close": 2.86, "volume": 332.0}, {"date": "2026-01-07", "close": 2.94, "volume": 2715.0}, {"date": "2026-01-08", "close": 2.96, "volume": 3753.0}, {"date": "2026-01-09", "close": 2.97, "volume": 1.0}, {"date": "2026-01-12", "close": 2.93, "volume": 860.0}, {"date": "2026-01-15", "close": 2.96, "volume": 11.0}, {"date": "2026-01-16", "close": 2.95, "volume": 2579.0}, {"date": "2026-01-19", "close": 2.96, "volume": 6405.0}, {"date": "2026-01-20", "close": 2.96, "volume": 1508.0}, {"date": "2026-01-27", "close": 2.88, "volume": 1190.0}, {"date": "2026-01-28", "close": 2.87, "volume": 8192.0}, {"date": "2026-01-29", "close": 2.83, "volume": 933.0}, {"date": "2026-01-30", "close": 2.84, "volume": 432.0}, {"date": "2026-02-02", "close": 2.93, "volume": 3554.0}, {"date": "2026-02-03", "close": 2.7, "volume": 2566.0}, {"date": "2026-02-04", "close": 2.79, "volume": 6160.0}, {"date": "2026-02-05", "close": 2.77, "volume": 17.0}, {"date": "2026-02-06", "close": 2.76, "volume": 509.0}, {"date": "2026-02-09", "close": 2.72, "volume": 1624.0}, {"date": "2026-02-10", "close": 2.69, "volume": 3480.0}, {"date": "2026-02-11", "close": 2.69, "volume": 422.0}, {"date": "2026-02-12", "close": 2.68, "volume": 1093.0}, {"date": "2026-02-13", "close": 2.65, "volume": 1302.0}, {"date": "2026-02-16", "close": 2.67, "volume": 8526.0}, {"date": "2026-02-17", "close": 2.71, "volume": 60.0}, {"date": "2026-02-18", "close": 2.74, "volume": 4814.0}, {"date": "2026-02-19", "close": 2.8, "volume": 2675.0}, {"date": "2026-02-20", "close": 2.76, "volume": 1.0}, {"date": "2026-02-23", "close": 2.61, "volume": 1454.0}, {"date": "2026-02-24", "close": 2.6, "volume": 10708.0}, {"date": "2026-02-25", "close": 2.72, "volume": 5736.0}, {"date": "2026-02-26", "close": 2.8, "volume": 3525.0}, {"date": "2026-02-27", "close": 2.76, "volume": 30497.0}, {"date": "2026-03-02", "close": 2.79, "volume": 245.0}, {"date": "2026-03-03", "close": 2.9, "volume": 2509.0}, {"date": "2026-03-04", "close": 2.82, "volume": 30735.0}, {"date": "2026-03-05", "close": 2.87, "volume": 6008.0}, {"date": "2026-03-06", "close": 2.89, "volume": 778.0}, {"date": "2026-03-09", "close": 2.95, "volume": 15248.0}, {"date": "2026-03-10", "close": 2.86, "volume": 4096.0}, {"date": "2026-03-11", "close": 2.76, "volume": 2242.0}, {"date": "2026-03-12", "close": 2.72, "volume": 7873.0}, {"date": "2026-03-13", "close": 2.7, "volume": 171.0}, {"date": "2026-03-16", "close": 2.7, "volume": 2950.0}, {"date": "2026-03-17", "close": 2.7, "volume": 2738.0}, {"date": "2026-03-18", "close": 2.7, "volume": 500.0}, {"date": "2026-03-19", "close": 2.63, "volume": 11906.0}, {"date": "2026-03-20", "close": 2.66, "volume": 20066.0}, {"date": "2026-03-23", "close": 2.88, "volume": 429.0}, {"date": "2026-03-24", "close": 2.88, "volume": 9020.0}, {"date": "2026-03-25", "close": 2.66, "volume": 5748.0}, {"date": "2026-03-26", "close": 2.57, "volume": 5442.0}, {"date": "2026-03-27", "close": 2.52, "volume": 67.0}, {"date": "2026-03-30", "close": 2.71, "volume": 3145.0}, {"date": "2026-03-31", "close": 2.61, "volume": 899.0}, {"date": "2026-04-01", "close": 2.58, "volume": 98.0}, {"date": "2026-04-02", "close": 2.58, "volume": 17.0}, {"date": "2026-04-07", "close": 2.67, "volume": 10100.0}, {"date": "2026-04-10", "close": 2.56, "volume": 1000.0}, {"date": "2026-04-13", "close": 2.54, "volume": 7851.0}, {"date": "2026-04-14", "close": 2.61, "volume": 50.0}, {"date": "2026-04-15", "close": 2.58, "volume": 675.0}, {"date": "2026-04-16", "close": 2.59, "volume": 43.0}, {"date": "2026-04-17", "close": 2.62, "volume": 11803.0}, {"date": "2026-04-20", "close": 2.62, "volume": 201.0}, {"date": "2026-04-21", "close": 2.56, "volume": 34.0}, {"date": "2026-04-22", "close": 2.56, "volume": 3888.0}, {"date": "2026-04-24", "close": 2.67, "volume": 6048.0}, {"date": "2026-04-27", "close": 2.6, "volume": 2959.0}, {"date": "2026-04-28", "close": 2.69, "volume": 1255.0}, {"date": "2026-04-29", "close": 2.61, "volume": 693.0}, {"date": "2026-04-30", "close": 2.57, "volume": 315.0}, {"date": "2026-05-01", "close": 2.61, "volume": 1012.0}, {"date": "2026-05-04", "close": 2.58, "volume": 8439.0}, {"date": "2026-05-05", "close": 2.63, "volume": 3374.0}, {"date": "2026-05-06", "close": 2.6, "volume": 592.0}, {"date": "2026-05-07", "close": 2.61, "volume": 5.0}, {"date": "2026-05-08", "close": 2.61, "volume": 221.0}, {"date": "2026-05-11", "close": 2.67, "volume": 12813.0}, {"date": "2026-05-12", "close": 2.63, "volume": 1391.0}, {"date": "2026-05-13", "close": 2.66, "volume": 2365.0}, {"date": "2026-05-15", "close": 2.61, "volume": 769.0}, {"date": "2026-05-18", "close": 2.55, "volume": 27403.0}, {"date": "2026-05-20", "close": 2.52, "volume": 1736.0}, {"date": "2026-05-26", "close": 2.58, "volume": 236.0}, {"date": "2026-05-27", "close": 2.6, "volume": 426.0}, {"date": "2026-05-28", "close": 2.62, "volume": 10300.0}, {"date": "2026-05-29", "close": 2.73, "volume": 4380.0}, {"date": "2026-06-02", "close": 2.69, "volume": 380.0}, {"date": "2026-06-03", "close": 2.67, "volume": 4673.0}, {"date": "2026-06-04", "close": 2.54, "volume": 876.0}, {"date": "2026-06-05", "close": 2.53, "volume": 11206.0}, {"date": "2026-06-09", "close": 2.54, "volume": 344.0}, {"date": "2026-06-11", "close": 2.51, "volume": 70.0}, {"date": "2026-06-15", "close": 2.62, "volume": 4066.0}, {"date": "2026-06-16", "close": 2.6, "volume": 222.0}, {"date": "2026-06-19", "close": 2.6, "volume": 3261.0}, {"date": "2026-06-22", "close": 2.6, "volume": 8527.0}, {"date": "2026-06-23", "close": 2.52, "volume": 9981.0}, {"date": "2026-06-24", "close": 2.61, "volume": 9511.0}, {"date": "2026-06-25", "close": 2.67, "volume": 1548.0}, {"date": "2026-06-26", "close": 2.64, "volume": 42100.0}, {"date": "2026-06-29", "close": 2.65, "volume": 11692.0}, {"date": "2026-06-30", "close": 2.65, "volume": 4231.0}, {"date": "2026-07-01", "close": 2.7, "volume": 4351.0}, {"date": "2026-07-02", "close": 2.7, "volume": 2732.0}, {"date": "2026-07-03", "close": 2.78, "volume": 12725.0}, {"date": "2026-07-06", "close": 2.67, "volume": 2265.0}, {"date": "2026-07-07", "close": 2.77, "volume": 571.0}, {"date": "2026-07-08", "close": 2.76, "volume": 1030.0}, {"date": "2026-07-13", "close": 2.79, "volume": 432.0}, {"date": "2026-07-14", "close": 2.85, "volume": 5102.0}, {"date": "2026-07-15", "close": 2.76, "volume": 1287.0}, {"date": "2026-07-16", "close": 2.76, "volume": 3682.0}, {"date": "2026-07-17", "close": 2.74, "volume": 580.0}, {"date": "2026-07-20", "close": 2.75, "volume": 93.0}, {"date": "2026-07-21", "close": 2.65, "volume": 4602.0}, {"date": "2026-07-22", "close": 2.68, "volume": 14985.0}, {"date": "2026-07-23", "close": 2.73, "volume": 281.0}, {"date": "2026-07-24", "close": 2.75, "volume": 7.0}, {"date": "2026-07-27", "close": 2.75, "volume": 1452.0}, {"date": "2026-07-28", "close": 2.65, "volume": 2698.0}, {"date": "2026-07-29", "close": 2.67, "volume": 134.0}, {"date": "2026-07-30", "close": 2.66, "volume": 410.0}, {"date": "2026-08-03", "close": 2.67, "volume": 973.0}, {"date": "2026-08-04", "close": 2.66, "volume": 415.0}, {"date": "2026-08-05", "close": 2.66, "volume": 703.0}, {"date": "2026-08-06", "close": 2.69, "volume": 371.0}, {"date": "2026-08-07", "close": 2.68, "volume": 2933.0}, {"date": "2026-08-10", "close": 2.68, "volume": 5260.0}, {"date": "2026-08-11", "close": 2.65, "volume": 1747.0}, {"date": "2026-08-12", "close": 2.71, "volume": 200.0}, {"date": "2026-08-13", "close": 2.74, "volume": 655.0}, {"date": "2026-08-14", "close": 2.61, "volume": 410.0}, {"date": "2026-08-17", "close": 2.73, "volume": 380.0}, {"date": "2026-08-18", "close": 2.77, "volume": 1225.0}, {"date": "2026-08-19", "close": 2.74, "volume": 1700.0}, {"date": "2026-08-20", "close": 2.74, "volume": 71.0}, {"date": "2026-08-21", "close": 2.85, "volume": 28745.0}, {"date": "2026-08-24", "close": 2.84, "volume": 5207.0}, {"date": "2026-08-25", "close": 2.84, "volume": 127.0}, {"date": "2026-08-26", "close": 2.79, "volume": 5336.0}, {"date": "2026-08-27", "close": 2.81, "volume": 19383.0}, {"date": "2026-08-28", "close": 2.95, "volume": 43332.0}, {"date": "2026-08-31", "close": 3.0, "volume": 665.0}, {"date": "2026-09-01", "close": 3.08, "volume": 11804.0}, {"date": "2026-09-02", "close": 3.0, "volume": 4822.0}, {"date": "2026-09-03", "close": 3.01, "volume": 57.0}, {"date": "2026-09-04", "close": 3.02, "volume": 3002.0}, {"date": "2026-09-07", "close": 2.96, "volume": 8763.0}], "refreshing": true}