{"ticker": "SXL", "overview": {"name": "Southern Cross Media Group 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": "SXL", "has_prices": true, "as_of": "2026-09-18", "last": 0.54, "prev_close": 0.555, "change": -0.015000000000000013, "change_pct": -0.02702702702702705, "session_volume": 156827.0, "vwap_5": 0.5426716115047961, "vwap_20": 0.5847579278996912, "vwap_60": 0.55121755413085, "vwap_250": 0.6424734106016645, "high_52w": 0.865, "low_52w": 0.51, "avg_volume_20": 275022.4, "sessions": 400, "market_cap": {"value": 265722422.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03144405", "src": "ASX", "ticker": "SXL", "cik": "", "company": "Southern Cross Media Group Limited", "company_raw": "Southern Cross Media Group Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in SXL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03144405", "trade_date": "2026-09-28", "timestamp": "2026-09-28", "mins": 51410}, {"id": "ASX-03144403", "src": "ASX", "ticker": "SXL", "cik": "", "company": "Southern Cross Media Group Limited", "company_raw": "Southern Cross Media Group Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in SXL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03144403", "trade_date": "2026-09-28", "timestamp": "2026-09-28", "mins": 51410}, {"id": "ASX-03127156", "src": "ASX", "ticker": "SXL", "cik": "", "company": "Southern Cross Media Group Limited", "company_raw": "Southern Cross Media Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their SXL stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03127156", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 109010}, {"id": "ASX-03125819", "src": "ASX", "ticker": "SXL", "cik": "", "company": "Southern Cross Media Group Limited", "company_raw": "Southern Cross Media Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their SXL stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03125819", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111890}, {"id": "ASXSH-03112880", "src": "ASX", "ticker": "SXL", "cik": "", "company": "Southern Cross Media Group Limited", "company_raw": "Southern Cross Media Group Limited", "who": "19 Cashews Pty Ltd and each of the persons listed in Section 4 and the attached Annexure \u2018A' to this notice (each a Substantial Holder).", "who_key": "19 Cashews Pty Ltd and each of the persons listed in Section 4 and the attached Annexure \u2018A' to this notice (each a Substantial Holder).", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "19 Cashews Pty Ltd and each of the persons listed in Section 4 and the attached Annexure \u2018A' to this notice (each a Substantial Holder). tops up SXL: 7.53% to 8.56%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03112880", "trade_date": "2026-07-17", "timestamp": "2026-07-17", "mins": 156530}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Teresa Dyson", "notice_type": "3Y", "direct_shares": 69271.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-02", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144020-3A703250", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mark McGowan AC", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-27", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03140344-3A702596", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Karen Stocks", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-27", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03140346-3A702597", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Sylvia Wiggins", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-15", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03111379-3A697224", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Kelly", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-27", "source_url": "https://www.marketindex.com.au/asx/sxl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ido Leffler", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-02", "source_url": "https://www.marketindex.com.au/asx/sxl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Grant Blackley", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-07-02", "source_url": "https://www.marketindex.com.au/asx/sxl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Heith Mackay-Cruise", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-12-20", "source_url": "https://www.marketindex.com.au/asx/sxl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Carole Campbell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-11-23", "source_url": "https://www.marketindex.com.au/asx/sxl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Heith Mackay-Cruise", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-11-12", "source_url": "https://www.marketindex.com.au/asx/sxl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ido Leffler", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-03-25", "source_url": "https://www.marketindex.com.au/asx/sxl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Heith Mackay-Cruise", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-03-18", "source_url": "https://www.marketindex.com.au/asx/sxl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Rob Murray", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-11-19", "source_url": "https://www.marketindex.com.au/asx/sxl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ido Leffler", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-11-10", "source_url": "https://www.marketindex.com.au/asx/sxl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Carole Campbell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-11-09", "source_url": "https://www.marketindex.com.au/asx/sxl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Glen Boreham", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-11-09", "source_url": "https://www.marketindex.com.au/asx/sxl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Melanie Willis", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-11-09", "source_url": "https://www.marketindex.com.au/asx/sxl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Heith Mackay-Cruise", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-11-09", "source_url": "https://www.marketindex.com.au/asx/sxl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Helen Nash", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-11-09", "source_url": "https://www.marketindex.com.au/asx/sxl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Grant Blackley", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-11-09", "source_url": "https://www.marketindex.com.au/asx/sxl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Robert Murray", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-11-09", "source_url": "https://www.marketindex.com.au/asx/sxl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Heith Mackay-Cruise", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-11-03", "source_url": "https://www.marketindex.com.au/asx/sxl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ido Leffler", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-10-30", "source_url": "https://www.marketindex.com.au/asx/sxl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Heith Mackay-Cruise", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-10-30", "source_url": "https://www.marketindex.com.au/asx/sxl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Carole Campbell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-09-02", "source_url": "https://www.marketindex.com.au/asx/sxl", "needs_ocr": 0}], "directors": [{"name": "Ido Leffler", "first_seen": "2020-10-30", "last_seen": "2024-12-02", "status": "current", "notices": 4}, {"name": "John Kelly", "first_seen": "2025-03-27", "last_seen": "2025-03-27", "status": "current", "notices": 1}, {"name": "Sylvia Wiggins", "first_seen": "2026-07-15", "last_seen": "2026-07-15", "status": "current", "notices": 1}, {"name": "Mark McGowan AC", "first_seen": "2026-09-27", "last_seen": "2026-09-27", "status": "current", "notices": 1}, {"name": "Karen Stocks", "first_seen": "2026-09-27", "last_seen": "2026-09-27", "status": "current", "notices": 1}, {"name": "Teresa Dyson", "first_seen": "2026-10-02", "last_seen": "2026-10-02", "status": "current", "notices": 1}, {"name": "Peter Bush", "first_seen": "2020-05-05", "last_seen": "2020-05-05", "status": "past", "notices": 1}, {"name": "Leon Pasternak", "first_seen": "2020-05-05", "last_seen": "2020-05-05", "status": "past", "notices": 1}, {"name": "Robert Murray", "first_seen": "2019-11-15", "last_seen": "2020-11-09", "status": "past", "notices": 3}, {"name": "Melanie Willis", "first_seen": "2019-11-19", "last_seen": "2020-11-09", "status": "past", "notices": 3}, {"name": "Helen Nash", "first_seen": "2020-05-05", "last_seen": "2020-11-09", "status": "past", "notices": 2}, {"name": "Glen Boreham", "first_seen": "2019-11-15", "last_seen": "2020-11-09", "status": "past", "notices": 3}, {"name": "Rob Murray", "first_seen": "2020-11-19", "last_seen": "2020-11-19", "status": "past", "notices": 1}, {"name": "Carole Campbell", "first_seen": "2020-08-31", "last_seen": "2021-11-23", "status": "past", "notices": 4}, {"name": "Heith Mackay-Cruise", "first_seen": "2020-10-30", "last_seen": "2021-12-20", "status": "past", "notices": 6}, {"name": "Grant Blackley", "first_seen": "2020-05-05", "last_seen": "2023-07-02", "status": "past", "notices": 3}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-02", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144020-3A703250"}, {"date": "2026-10-02", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting and Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143926-3A703240"}, {"date": "2026-09-27", "form": "Security Holder Details", "title": "Initial Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03140346-3A702597"}, {"date": "2026-09-27", "form": "Security Holder Details", "title": "Initial Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03140344-3A702596"}, {"date": "2026-09-23", "form": "Company Administration", "title": "Mark McGowan and Karen Stocks to be appointed as Directors", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138808-3A702380"}], "performance": {"ticker": "SXL", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1990-08-02", "close": 3.5975664, "volume": 534.0}, {"date": "1990-08-03", "close": 3.747465, "volume": 2668.0}, {"date": "1990-08-06", "close": 3.747465, "volume": 2668.0}, {"date": "1990-08-07", "close": 3.747465, "volume": 1388.0}, {"date": "1990-08-08", "close": 3.747465, "volume": null}, {"date": "1990-08-09", "close": 3.747465, "volume": 1334.0}, {"date": "1990-08-10", "close": 3.747465, "volume": 267.0}, {"date": "1990-08-13", "close": 3.8224143, "volume": 10007.0}, {"date": "1990-08-14", "close": 3.8973636, "volume": 6004.0}, {"date": "1990-08-15", "close": 3.8973636, "volume": 1601.0}, {"date": "1990-08-16", "close": 3.8224143, "volume": 1067.0}, {"date": "1990-08-17", "close": 3.8973636, "volume": 267.0}, {"date": "1990-08-20", "close": 3.8973636, "volume": 2135.0}, {"date": "1990-08-21", "close": 3.8973636, "volume": 2535.0}, {"date": "1990-08-22", "close": 3.8973636, "volume": 1334.0}, {"date": "1990-08-23", "close": 3.747465, "volume": 1601.0}, {"date": "1990-08-24", "close": 3.6725157, "volume": 267.0}, {"date": "1990-08-27", "close": 3.6725157, "volume": null}, {"date": "1990-08-28", "close": 3.3727185, "volume": 2668.0}, {"date": "1990-08-29", "close": 3.3727185, "volume": null}, {"date": "1990-08-30", "close": 3.5975664, "volume": 1334.0}, {"date": "1990-08-31", "close": 3.3727185, "volume": 267.0}, {"date": "1990-09-03", "close": 3.3727185, "volume": null}, {"date": "1990-09-04", "close": 3.5975664, "volume": 667.0}, {"date": "1990-09-05", "close": 3.5975664, "volume": null}, {"date": "1990-09-06", "close": 3.5975664, "volume": null}, {"date": "1990-09-07", "close": 3.747465, "volume": 2135.0}, {"date": "1990-09-10", "close": 3.747465, "volume": null}, {"date": "1990-09-11", "close": 3.747465, "volume": null}, {"date": "1990-09-12", "close": 3.5975664, "volume": 267.0}, {"date": "1990-09-13", "close": 3.747465, "volume": 400.0}, {"date": "1990-09-14", "close": 3.747465, "volume": null}, {"date": "1990-09-17", "close": 3.747465, "volume": null}, {"date": "1990-09-18", "close": 3.747465, "volume": null}, {"date": "1990-09-19", "close": 3.747465, "volume": null}, {"date": "1990-09-20", "close": 3.747465, "volume": null}, {"date": "1990-09-21", "close": 3.747465, "volume": null}, {"date": "1990-09-24", "close": 3.4476678, "volume": 667.0}, {"date": "1990-09-25", "close": 3.4476678, "volume": null}, {"date": "1990-09-26", "close": 3.4476678, "volume": null}, {"date": "1990-09-27", "close": 3.4476678, "volume": null}, {"date": "1990-09-28", "close": 3.4476678, "volume": null}, {"date": "1990-10-01", "close": 3.4476678, "volume": null}, {"date": "1990-10-02", "close": 3.3727185, "volume": 2001.0}, {"date": "1990-10-03", "close": 3.3727185, "volume": 667.0}, {"date": "1990-10-04", "close": 3.3727185, "volume": 1268.0}, {"date": "1990-10-05", "close": 3.3727185, "volume": null}, {"date": "1990-10-08", "close": 3.3727185, "volume": null}, {"date": "1990-10-09", "close": 3.3727185, "volume": null}, {"date": "1990-10-10", "close": 3.2977692, "volume": 7071.0}, {"date": "1990-10-11", "close": 3.2977692, "volume": null}, {"date": "1990-10-12", "close": 3.2228199, "volume": 1334.0}, {"date": "1990-10-15", "close": 3.2228199, "volume": null}, {"date": "1990-10-16", "close": 2.997972, "volume": 14943.0}, {"date": "1990-10-17", "close": 2.997972, "volume": 16011.0}, {"date": "1990-10-18", "close": 2.997972, "volume": null}, {"date": "1990-10-19", "close": 2.997972, "volume": null}, {"date": "1990-10-22", "close": 2.997972, "volume": null}, {"date": "1990-10-23", "close": 2.997972, "volume": null}, {"date": "1990-10-24", "close": 3.0729213, "volume": 867.0}, {"date": "1990-10-25", "close": 3.0729213, "volume": null}, {"date": "1990-10-26", "close": 3.0729213, "volume": null}, {"date": "1990-10-29", "close": 3.0729213, "volume": 934.0}, {"date": "1990-10-30", "close": 3.0729213, "volume": null}, {"date": "1990-10-31", "close": 3.1478706, "volume": 400.0}, {"date": "1990-11-01", "close": 3.1478706, "volume": null}, {"date": "1990-11-02", "close": 2.997972, "volume": 1001.0}, {"date": "1990-11-05", "close": 2.997972, "volume": null}, {"date": "1990-11-06", "close": 2.997972, "volume": null}, {"date": "1990-11-07", "close": 2.997972, "volume": null}, {"date": "1990-11-08", "close": 2.997972, "volume": null}, {"date": "1990-11-09", "close": 2.9230227, "volume": 600.0}, {"date": "1990-11-12", "close": 2.9230227, "volume": 133.0}, {"date": "1990-11-13", "close": 2.9230227, "volume": null}, {"date": "1990-11-14", "close": 2.9230227, "volume": null}, {"date": "1990-11-15", "close": 2.9230227, "volume": null}, {"date": "1990-11-16", "close": 2.9230227, "volume": null}, {"date": "1990-11-19", "close": 2.9230227, "volume": null}, {"date": "1990-11-20", "close": 3.1478706, "volume": 1067.0}, {"date": "1990-11-21", "close": 3.1478706, "volume": 40027.0}, {"date": "1990-11-22", "close": 3.1478706, "volume": null}, {"date": "1990-11-23", "close": 2.8480734, "volume": 667.0}, {"date": "1990-11-26", "close": 2.8480734, "volume": null}, {"date": "1990-11-27", "close": 3.0729213, "volume": 6938.0}, {"date": "1990-11-28", "close": 3.0729213, "volume": null}, {"date": "1990-11-29", "close": 3.0729213, "volume": null}, {"date": "1990-11-30", "close": 3.0729213, "volume": null}, {"date": "1990-12-03", "close": 3.0729213, "volume": null}, {"date": "1990-12-04", "close": 2.9230227, "volume": 1601.0}, {"date": "1990-12-05", "close": 2.9230227, "volume": null}, {"date": "1990-12-06", "close": 2.9230227, "volume": null}, {"date": "1990-12-07", "close": 2.8480734, "volume": 801.0}, {"date": "1990-12-10", "close": 2.8480734, "volume": null}, {"date": "1990-12-11", "close": 2.8480734, "volume": null}, {"date": "1990-12-12", "close": 2.8480734, "volume": null}, {"date": "1990-12-13", "close": 2.8480734, "volume": 881.0}, {"date": "1990-12-14", "close": 2.9230227, "volume": 881.0}, {"date": "1990-12-17", "close": 2.9230227, "volume": 1334.0}, {"date": "1990-12-18", "close": 2.997972, "volume": 400.0}, {"date": "1990-12-19", "close": 3.0729213, "volume": 21881.0}, {"date": "1990-12-20", "close": 2.997972, "volume": 13342.0}, {"date": "1990-12-21", "close": 3.1478706, "volume": 934.0}, {"date": "1990-12-24", "close": 3.1478706, "volume": null}, {"date": "1990-12-25", "close": 3.1478706, "volume": null}, {"date": "1990-12-26", "close": 3.1478706, "volume": null}, {"date": "1990-12-27", "close": 2.997972, "volume": 534.0}, {"date": "1990-12-28", "close": 2.997972, "volume": 267.0}, {"date": "1990-12-31", "close": 2.997972, "volume": null}, {"date": "1991-01-01", "close": 2.997972, "volume": null}, {"date": "1991-01-02", "close": 2.997972, "volume": null}, {"date": "1991-01-03", "close": 2.8480734, "volume": 534.0}, {"date": "1991-01-04", "close": 2.8480734, "volume": 267.0}, {"date": "1991-01-07", "close": 2.8480734, "volume": 267.0}, {"date": "1991-01-08", "close": 2.8480734, "volume": null}, {"date": "1991-01-09", "close": 2.8480734, "volume": null}, {"date": "1991-01-10", "close": 2.8480734, "volume": null}, {"date": "1991-01-11", "close": 2.8480734, "volume": null}, {"date": "1991-01-14", "close": 3.0729213, "volume": 801.0}, {"date": "1991-01-15", "close": 2.8480734, "volume": 400.0}, {"date": "1991-01-16", "close": 2.8480734, "volume": null}, {"date": "1991-01-17", "close": 2.8480734, "volume": null}, {"date": "1991-01-18", "close": 2.8480734, "volume": null}, {"date": "1991-01-21", "close": 2.8480734, "volume": 2668.0}, {"date": "1991-01-22", "close": 2.8480734, "volume": null}, {"date": "1991-01-23", "close": 2.8480734, "volume": 267.0}, {"date": "1991-01-24", "close": 2.8480734, "volume": null}, {"date": "1991-01-25", "close": 2.8480734, "volume": null}, {"date": "1991-01-28", "close": 2.8480734, "volume": null}, {"date": "1991-01-29", "close": 2.8480734, "volume": null}, {"date": "1991-01-30", "close": 2.8480734, "volume": 2668.0}, {"date": "1991-01-31", "close": 2.8480734, "volume": null}, {"date": "1991-02-01", "close": 2.8480734, "volume": 2668.0}, {"date": "1991-02-04", "close": 2.8480734, "volume": 934.0}, {"date": "1991-02-05", "close": 3.0729213, "volume": 534.0}, {"date": "1991-02-06", "close": 3.0729213, "volume": 2668.0}, {"date": "1991-02-07", "close": 2.997972, "volume": 1334.0}, {"date": "1991-02-08", "close": 2.8480734, "volume": 400.0}, {"date": "1991-02-11", "close": 2.9230227, "volume": 133.0}, {"date": "1991-02-12", "close": 2.9230227, "volume": 1001.0}, {"date": "1991-02-13", "close": 2.8480734, "volume": 2001.0}, {"date": "1991-02-14", "close": 2.8480734, "volume": null}, {"date": "1991-02-15", "close": 2.8480734, "volume": 14410.0}, {"date": "1991-02-18", "close": 2.8480734, "volume": 801.0}, {"date": "1991-02-19", "close": 2.8480734, "volume": null}, {"date": "1991-02-20", "close": 2.8480734, "volume": null}, {"date": "1991-02-21", "close": 2.8480734, "volume": 6938.0}, {"date": "1991-02-22", "close": 2.8480734, "volume": null}, {"date": "1991-02-25", "close": 2.997972, "volume": 1735.0}, {"date": "1991-02-26", "close": 2.997972, "volume": null}, {"date": "1991-02-27", "close": 2.997972, "volume": null}, {"date": "1991-02-28", "close": 2.997972, "volume": null}, {"date": "1991-03-01", "close": 2.997972, "volume": null}, {"date": "1991-03-04", "close": 2.997972, "volume": null}, {"date": "1991-03-05", "close": 2.997972, "volume": null}, {"date": "1991-03-06", "close": 2.997972, "volume": 1334.0}, {"date": "1991-03-07", "close": 2.997972, "volume": null}, {"date": "1991-03-08", "close": 2.997972, "volume": 1534.0}, {"date": "1991-03-11", "close": 2.997972, "volume": 6805.0}, {"date": "1991-03-12", "close": 2.997972, "volume": 1735.0}, {"date": "1991-03-13", "close": 2.997972, "volume": 267.0}, {"date": "1991-03-14", "close": 2.997972, "volume": 1735.0}, {"date": "1991-03-15", "close": 2.997972, "volume": 1334.0}, {"date": "1991-03-18", "close": 3.0729213, "volume": 1868.0}, {"date": "1991-03-19", "close": 2.997972, "volume": 267.0}, {"date": "1991-03-20", "close": 3.1478706, "volume": 2668.0}, {"date": "1991-03-21", "close": 3.1478706, "volume": null}, {"date": "1991-03-22", "close": 2.997972, "volume": 267.0}, {"date": "1991-03-25", "close": 2.997972, "volume": null}, {"date": "1991-03-26", "close": 2.997972, "volume": 1868.0}, {"date": "1991-03-27", "close": 2.997972, "volume": null}, {"date": "1991-03-28", "close": 2.997972, "volume": null}, {"date": "1991-03-29", "close": 2.997972, "volume": null}, {"date": "1991-04-01", "close": 2.997972, "volume": null}, {"date": "1991-04-02", "close": 2.997972, "volume": 667.0}, {"date": "1991-04-03", "close": 2.997972, "volume": 3736.0}, {"date": "1991-04-04", "close": 2.997972, "volume": null}, {"date": "1991-04-05", "close": 2.997972, "volume": null}, {"date": "1991-04-08", "close": 2.997972, "volume": null}, {"date": "1991-04-09", "close": 2.997972, "volume": 534.0}, {"date": "1991-04-10", "close": 2.997972, "volume": 4136.0}, {"date": "1991-04-11", "close": 2.997972, "volume": null}, {"date": "1991-04-12", "close": 3.1478706, "volume": 534.0}, {"date": "1991-04-15", "close": 3.1478706, "volume": null}, {"date": "1991-04-16", "close": 3.1478706, "volume": 5670.0}, {"date": "1991-04-17", "close": 3.1478706, "volume": 133.0}, {"date": "1991-04-18", "close": 3.3727185, "volume": 2802.0}, {"date": "1991-04-19", "close": 3.3727185, "volume": 7205.0}, {"date": "1991-04-22", "close": 3.3727185, "volume": null}, {"date": "1991-04-23", "close": 3.3727185, "volume": 7071.0}, {"date": "1991-04-24", "close": 3.3727185, "volume": null}, {"date": "1991-04-25", "close": 3.3727185, "volume": null}, {"date": "1991-04-26", "close": 3.2228199, "volume": 3202.0}, {"date": "1991-04-29", "close": 3.2228199, "volume": null}, {"date": "1991-04-30", "close": 3.2228199, "volume": 3336.0}, {"date": "1991-05-01", "close": 3.2228199, "volume": 534.0}, {"date": "1991-05-02", "close": 3.1478706, "volume": 5871.0}, {"date": "1991-05-03", "close": 3.1478706, "volume": null}, {"date": "1991-05-06", "close": 3.1478706, "volume": null}, {"date": "1991-05-07", "close": 3.2228199, "volume": 667.0}, {"date": "1991-05-08", "close": 3.2228199, "volume": null}, {"date": "1991-05-09", "close": 3.2228199, "volume": 29220.0}, {"date": "1991-05-10", "close": 2.997972, "volume": 2335.0}, {"date": "1991-05-13", "close": 2.997972, "volume": 1334.0}, {"date": "1991-05-14", "close": 2.8480734, "volume": 15704.0}, {"date": "1991-05-15", "close": 2.8480734, "volume": 76919.0}, {"date": "1991-05-16", "close": 2.8480734, "volume": null}, {"date": "1991-05-17", "close": 2.8480734, "volume": null}, {"date": "1991-05-20", "close": 2.997972, "volume": 1334.0}, {"date": "1991-05-21", "close": 2.997972, "volume": 534.0}, {"date": "1991-05-22", "close": 2.997972, "volume": 6805.0}, {"date": "1991-05-23", "close": 2.997972, "volume": null}, {"date": "1991-05-24", "close": 2.997972, "volume": null}, {"date": "1991-05-27", "close": 2.9230227, "volume": 1201.0}, {"date": "1991-05-28", "close": 2.9230227, "volume": 400.0}, {"date": "1991-05-29", "close": 2.997972, "volume": 1601.0}, {"date": "1991-05-30", "close": 2.997972, "volume": null}, {"date": "1991-05-31", "close": 2.997972, "volume": null}, {"date": "1991-06-03", "close": 2.997972, "volume": null}, {"date": "1991-06-04", "close": 2.8480734, "volume": 400.0}, {"date": "1991-06-05", "close": 2.8480734, "volume": null}, {"date": "1991-06-06", "close": 2.8480734, "volume": 267.0}, {"date": "1991-06-07", "close": 2.8480734, "volume": 2935.0}, {"date": "1991-06-10", "close": 2.8480734, "volume": null}, {"date": "1991-06-11", "close": 2.997972, "volume": 2668.0}, {"date": "1991-06-12", "close": 3.0729213, "volume": 6805.0}, {"date": "1991-06-13", "close": 2.8480734, "volume": 667.0}, {"date": "1991-06-14", "close": 2.8480734, "volume": 1735.0}, {"date": "1991-06-17", "close": 3.0729213, "volume": 16011.0}, {"date": "1991-06-18", "close": 3.0729213, "volume": null}, {"date": "1991-06-19", "close": 3.0729213, "volume": null}, {"date": "1991-06-20", "close": 3.0729213, "volume": null}, {"date": "1991-06-21", "close": 3.0729213, "volume": null}, {"date": "1991-06-24", "close": 3.0729213, "volume": null}, {"date": "1991-06-25", "close": 2.8480734, "volume": 1067.0}, {"date": "1991-06-26", "close": 2.8480734, "volume": null}, {"date": "1991-06-27", "close": 2.8480734, "volume": null}, {"date": "1991-06-28", "close": 2.6981748, "volume": 400.0}, {"date": "1991-07-01", "close": 2.6981748, "volume": null}, {"date": "1991-07-02", "close": 2.6981748, "volume": null}, {"date": "1991-07-03", "close": 2.6981748, "volume": null}, {"date": "1991-07-04", "close": 2.6981748, "volume": null}, {"date": "1991-07-05", "close": 2.6981748, "volume": null}, {"date": "1991-07-08", "close": 2.6981748, "volume": null}, {"date": "1991-07-09", "close": 2.6981748, "volume": null}, {"date": "1991-07-10", "close": 2.997972, "volume": 5257.0}, {"date": "1991-07-11", "close": 2.997972, "volume": 934.0}, {"date": "1991-07-12", "close": 2.997972, "volume": null}, {"date": "1991-07-15", "close": 2.997972, "volume": null}, {"date": "1991-07-16", "close": 3.0729213, "volume": 2535.0}, {"date": "1991-07-17", "close": 3.0729213, "volume": null}, {"date": "1991-07-18", "close": 3.0729213, "volume": 3336.0}, {"date": "1991-07-19", "close": 3.0729213, "volume": null}, {"date": "1991-07-22", "close": 3.2228199, "volume": 4670.0}, {"date": "1991-07-23", "close": 3.2977692, "volume": 1735.0}, {"date": "1991-07-24", "close": 3.2228199, "volume": 2935.0}, {"date": "1991-07-25", "close": 3.2228199, "volume": null}, {"date": "1991-07-26", "close": 3.1478706, "volume": 21748.0}, {"date": "1991-07-29", "close": 3.1478706, "volume": 15210.0}, {"date": "1991-07-30", "close": 3.0729213, "volume": 2135.0}, {"date": "1991-07-31", "close": 2.997972, "volume": 5470.0}, {"date": "1991-08-01", "close": 2.997972, "volume": 8673.0}, {"date": "1991-08-02", "close": 3.0729213, "volume": 8005.0}, {"date": "1991-08-05", "close": 2.997972, "volume": 801.0}, {"date": "1991-08-06", "close": 2.8480734, "volume": 400.0}, {"date": "1991-08-07", "close": 2.997972, "volume": 2402.0}, {"date": "1991-08-08", "close": 2.9230227, "volume": 27352.0}, {"date": "1991-08-09", "close": 3.0729213, "volume": 2535.0}, {"date": "1991-08-12", "close": 2.997972, "volume": 801.0}, {"date": "1991-08-13", "close": 2.997972, "volume": 801.0}, {"date": "1991-08-14", "close": 3.0729213, "volume": 1201.0}, {"date": "1991-08-15", "close": 3.0729213, "volume": null}, {"date": "1991-08-16", "close": 3.0729213, "volume": null}, {"date": "1991-08-19", "close": 2.8480734, "volume": 9740.0}, {"date": "1991-08-20", "close": 2.997972, "volume": 1601.0}, {"date": "1991-08-21", "close": 2.8480734, "volume": 6137.0}, {"date": "1991-08-22", "close": 2.8480734, "volume": 3736.0}, {"date": "1991-08-23", "close": 2.8480734, "volume": null}, {"date": "1991-08-26", "close": 2.8480734, "volume": null}, {"date": "1991-08-27", "close": 2.8480734, "volume": null}, {"date": "1991-08-28", "close": 2.8480734, "volume": 534.0}, {"date": "1991-08-29", "close": 2.9230227, "volume": 667.0}, {"date": "1991-08-30", "close": 2.8480734, "volume": 667.0}, {"date": "1991-09-02", "close": 2.8480734, "volume": null}, {"date": "1991-09-03", "close": 2.8480734, "volume": 934.0}, {"date": "1991-09-04", "close": 2.7731241, "volume": 3202.0}, {"date": "1991-09-05", "close": 2.7731241, "volume": 5470.0}, {"date": "1991-09-06", "close": 2.7731241, "volume": null}, {"date": "1991-09-09", "close": 2.7731241, "volume": null}, {"date": "1991-09-10", "close": 2.7731241, "volume": null}, {"date": "1991-09-11", "close": 2.7731241, "volume": 934.0}, {"date": "1991-09-12", "close": 2.7731241, "volume": null}, {"date": "1991-09-13", "close": 2.7731241, "volume": 2001.0}, {"date": "1991-09-16", "close": 2.6981748, "volume": 200.0}, {"date": "1991-09-17", "close": 2.6981748, "volume": null}, {"date": "1991-09-18", "close": 2.7731241, "volume": 1735.0}, {"date": "1991-09-19", "close": 2.7731241, "volume": 1067.0}, {"date": "1991-09-20", "close": 2.6981748, "volume": 1134.0}, {"date": "1991-09-23", "close": 2.6981748, "volume": null}, {"date": "1991-09-24", "close": 2.7731241, "volume": 400.0}, {"date": "1991-09-25", "close": 2.7731241, "volume": null}, {"date": "1991-09-26", "close": 2.7731241, "volume": null}, {"date": "1991-09-27", "close": 2.7731241, "volume": null}, {"date": "1991-09-30", "close": 2.7731241, "volume": 934.0}, {"date": "1991-10-01", "close": 2.7731241, "volume": 1735.0}, {"date": "1991-10-02", "close": 2.6981748, "volume": 16278.0}, {"date": "1991-10-03", "close": 2.7731241, "volume": 4069.0}, {"date": "1991-10-04", "close": 2.8480734, "volume": 1334.0}, {"date": "1991-10-07", "close": 2.7731241, "volume": 6671.0}, {"date": "1991-10-08", "close": 2.6981748, "volume": 1534.0}, {"date": "1991-10-09", "close": 2.6981748, "volume": null}, {"date": "1991-10-10", "close": 2.8480734, "volume": 1468.0}, {"date": "1991-10-11", "close": 2.8480734, "volume": null}, {"date": "1991-10-14", "close": 2.8480734, "volume": null}, {"date": "1991-10-15", "close": 2.8480734, "volume": null}, {"date": "1991-10-16", "close": 2.7731241, "volume": 667.0}, {"date": "1991-10-17", "close": 2.7731241, "volume": null}, {"date": "1991-10-18", "close": 2.8480734, "volume": 7605.0}, {"date": "1991-10-21", "close": 2.997972, "volume": 11875.0}, {"date": "1991-10-22", "close": 2.997972, "volume": 7739.0}, {"date": "1991-10-23", "close": 2.997972, "volume": 1134.0}, {"date": "1991-10-24", "close": 2.997972, "volume": 6137.0}, {"date": "1991-10-25", "close": 2.997972, "volume": 6671.0}, {"date": "1991-10-28", "close": 3.2228199, "volume": 11408.0}, {"date": "1991-10-29", "close": 3.1478706, "volume": 7739.0}, {"date": "1991-10-30", "close": 3.1478706, "volume": 400.0}, {"date": "1991-10-31", "close": 3.1478706, "volume": null}, {"date": "1991-11-01", "close": 3.1478706, "volume": 6671.0}, {"date": "1991-11-04", "close": 3.1478706, "volume": null}, {"date": "1991-11-05", "close": 2.997972, "volume": 1401.0}, {"date": "1991-11-06", "close": 2.997972, "volume": 667.0}, {"date": "1991-11-07", "close": 2.997972, "volume": 667.0}, {"date": "1991-11-08", "close": 2.997972, "volume": null}, {"date": "1991-11-11", "close": 2.997972, "volume": null}, {"date": "1991-11-12", "close": 2.8480734, "volume": 7739.0}, {"date": "1991-11-13", "close": 2.8480734, "volume": null}, {"date": "1991-11-14", "close": 2.9230227, "volume": 8272.0}, {"date": "1991-11-15", "close": 2.8480734, "volume": 2268.0}, {"date": "1991-11-18", "close": 2.8480734, "volume": 1201.0}, {"date": "1991-11-19", "close": 2.9230227, "volume": 667.0}, {"date": "1991-11-20", "close": 2.8480734, "volume": 6671.0}, {"date": "1991-11-21", "close": 2.8480734, "volume": 2402.0}, {"date": "1991-11-22", "close": 2.8480734, "volume": 1735.0}, {"date": "1991-11-25", "close": 2.997972, "volume": 6004.0}, {"date": "1991-11-26", "close": 2.9230227, "volume": 534.0}, {"date": "1991-11-27", "close": 2.9230227, "volume": null}, {"date": "1991-11-28", "close": 2.997972, "volume": 6671.0}, {"date": "1991-11-29", "close": 2.997972, "volume": null}, {"date": "1991-12-02", "close": 2.997972, "volume": 1334.0}, {"date": "1991-12-03", "close": 2.997972, "volume": null}, {"date": "1991-12-04", "close": 2.997972, "volume": null}, {"date": "1991-12-05", "close": 2.997972, "volume": 667.0}, {"date": "1991-12-06", "close": 3.0729213, "volume": 5337.0}, {"date": "1991-12-09", "close": 3.1478706, "volume": 6671.0}, {"date": "1991-12-10", "close": 3.3727185, "volume": 3202.0}, {"date": "1991-12-11", "close": 3.2228199, "volume": 534.0}, {"date": "1991-12-12", "close": 3.2228199, "volume": 1868.0}, {"date": "1991-12-13", "close": 3.2228199, "volume": null}, {"date": "1991-12-16", "close": 3.2228199, "volume": null}, {"date": "1991-12-17", "close": 3.2228199, "volume": null}, {"date": "1991-12-18", "close": 3.2228199, "volume": null}, {"date": "1991-12-19", "close": 3.2228199, "volume": null}, {"date": "1991-12-20", "close": 3.2228199, "volume": null}, {"date": "1991-12-23", "close": 3.2228199, "volume": null}, {"date": "1991-12-24", "close": 3.2228199, "volume": null}, {"date": "1991-12-25", "close": 3.2228199, "volume": null}, {"date": "1991-12-26", "close": 3.2228199, "volume": null}, {"date": "1991-12-27", "close": 3.2228199, "volume": null}, {"date": "1991-12-30", "close": 3.2228199, "volume": null}, {"date": "1991-12-31", "close": 3.1478706, "volume": 734.0}, {"date": "1992-01-01", "close": 3.1478706, "volume": null}, {"date": "1992-01-02", "close": 3.1478706, "volume": 133.0}, {"date": "1992-01-03", "close": 3.1478706, "volume": null}, {"date": "1992-01-06", "close": 3.1478706, "volume": null}, {"date": "1992-01-07", "close": 3.1478706, "volume": null}, {"date": "1992-01-08", "close": 3.1478706, "volume": 400.0}, {"date": "1992-01-09", "close": 3.1478706, "volume": null}, {"date": "1992-01-10", "close": 3.1478706, "volume": null}, {"date": "1992-01-13", "close": 3.1478706, "volume": null}, {"date": "1992-01-14", "close": 3.1478706, "volume": null}, {"date": "1992-01-15", "close": 2.997972, "volume": 1067.0}, {"date": "1992-01-16", "close": 3.0729213, "volume": 2268.0}, {"date": "1992-01-17", "close": 2.9230227, "volume": 3736.0}, {"date": "1992-01-20", "close": 2.9230227, "volume": null}, {"date": "1992-01-21", "close": 2.9230227, "volume": null}, {"date": "1992-01-22", "close": 2.9230227, "volume": null}, {"date": "1992-01-23", "close": 2.9230227, "volume": null}, {"date": "1992-01-24", "close": 2.9230227, "volume": null}, {"date": "1992-01-27", "close": 2.9230227, "volume": null}, {"date": "1992-01-28", "close": 2.9230227, "volume": 267.0}, {"date": "1992-01-29", "close": 2.997972, "volume": 7258.0}, {"date": "1992-01-30", "close": 2.997972, "volume": 2935.0}, {"date": "1992-01-31", "close": 2.997972, "volume": null}, {"date": "1992-02-03", "close": 2.997972, "volume": null}, {"date": "1992-02-04", "close": 2.997972, "volume": 2535.0}, {"date": "1992-02-05", "close": 3.1478706, "volume": 2135.0}, {"date": "1992-02-06", "close": 2.997972, "volume": 6671.0}, {"date": "1992-02-07", "close": 2.997972, "volume": null}, {"date": "1992-02-10", "close": 2.997972, "volume": null}, {"date": "1992-02-11", "close": 3.0729213, "volume": 2935.0}, {"date": "1992-02-12", "close": 3.1478706, "volume": 5337.0}, {"date": "1992-02-13", "close": 3.1478706, "volume": null}, {"date": "1992-02-14", "close": 3.1478706, "volume": null}, {"date": "1992-02-17", "close": 3.0729213, "volume": 3202.0}, {"date": "1992-02-18", "close": 3.5975664, "volume": 15877.0}, {"date": "1992-02-19", "close": 3.5975664, "volume": 16011.0}, {"date": "1992-02-20", "close": 3.5975664, "volume": 3402.0}, {"date": "1992-02-21", "close": 3.5975664, "volume": 5204.0}, {"date": "1992-02-24", "close": 3.5975664, "volume": 15077.0}, {"date": "1992-02-25", "close": 3.5975664, "volume": 5470.0}, {"date": "1992-02-26", "close": 3.5975664, "volume": 2535.0}, {"date": "1992-02-27", "close": 3.5226171, "volume": 2268.0}, {"date": "1992-02-28", "close": 3.5975664, "volume": 400.0}, {"date": "1992-03-02", "close": 3.5975664, "volume": 400.0}, {"date": "1992-03-03", "close": 3.747465, "volume": 5937.0}, {"date": "1992-03-04", "close": 3.5975664, "volume": 2268.0}, {"date": "1992-03-05", "close": 3.5226171, "volume": 1201.0}, {"date": "1992-03-06", "close": 3.5226171, "volume": 2668.0}, {"date": "1992-03-09", "close": 3.5226171, "volume": null}, {"date": "1992-03-10", "close": 3.5226171, "volume": 1601.0}, {"date": "1992-03-11", "close": 3.5226171, "volume": 934.0}, {"date": "1992-03-12", "close": 3.5226171, "volume": 667.0}, {"date": "1992-03-13", "close": 3.4476678, "volume": 667.0}, {"date": "1992-03-16", "close": 3.4476678, "volume": 867.0}, {"date": "1992-03-17", "close": 3.4476678, "volume": null}, {"date": "1992-03-18", "close": 3.3727185, "volume": 400.0}, {"date": "1992-03-19", "close": 3.3727185, "volume": 267.0}, {"date": "1992-03-20", "close": 3.3727185, "volume": null}, {"date": "1992-03-23", "close": 3.2977692, "volume": 2001.0}, {"date": "1992-03-24", "close": 3.2228199, "volume": 1067.0}, {"date": "1992-03-25", "close": 3.2228199, "volume": 1735.0}, {"date": "1992-03-26", "close": 2.997972, "volume": 3602.0}, {"date": "1992-03-27", "close": 3.0729213, "volume": 1735.0}, {"date": "1992-03-30", "close": 2.997972, "volume": 534.0}, {"date": "1992-03-31", "close": 2.997972, "volume": 534.0}, {"date": "1992-04-01", "close": 3.0729213, "volume": 400.0}, {"date": "1992-04-02", "close": 3.0729213, "volume": null}, {"date": "1992-04-03", "close": 3.0729213, "volume": null}, {"date": "1992-04-06", "close": 3.0729213, "volume": null}, {"date": "1992-04-07", "close": 2.997972, "volume": 3336.0}, {"date": "1992-04-08", "close": 3.0729213, "volume": 3069.0}, {"date": "1992-04-09", "close": 2.997972, "volume": 26685.0}, {"date": "1992-04-10", "close": 2.997972, "volume": null}, {"date": "1992-04-13", "close": 2.997972, "volume": null}, {"date": "1992-04-14", "close": 2.997972, "volume": null}, {"date": "1992-04-15", "close": 3.1478706, "volume": 267.0}, {"date": "1992-04-16", "close": 3.0729213, "volume": 2402.0}, {"date": "1992-04-17", "close": 3.0729213, "volume": null}, {"date": "1992-04-20", "close": 3.0729213, "volume": null}, {"date": "1992-04-21", "close": 2.997972, "volume": 2802.0}, {"date": "1992-04-22", "close": 2.997972, "volume": 7872.0}, {"date": "1992-04-23", "close": 2.997972, "volume": null}, {"date": "1992-04-24", "close": 3.0729213, "volume": 667.0}, {"date": "1992-04-27", "close": 3.0729213, "volume": 400.0}, {"date": "1992-04-28", "close": 3.0729213, "volume": 2001.0}, {"date": "1992-04-29", "close": 3.2228199, "volume": 1601.0}, {"date": "1992-04-30", "close": 3.2228199, "volume": null}, {"date": "1992-05-01", "close": 3.2228199, "volume": 1201.0}, {"date": "1992-05-04", "close": 3.2228199, "volume": null}, {"date": "1992-05-05", "close": 3.2228199, "volume": 2001.0}, {"date": "1992-05-06", "close": 3.2228199, "volume": null}, {"date": "1992-05-07", "close": 3.1478706, "volume": 400.0}, {"date": "1992-05-08", "close": 3.1478706, "volume": null}, {"date": "1992-05-11", "close": 3.1478706, "volume": null}, {"date": "1992-05-12", "close": 3.1478706, "volume": null}, {"date": "1992-05-13", "close": 3.0729213, "volume": 1868.0}, {"date": "1992-05-14", "close": 3.0729213, "volume": 1534.0}, {"date": "1992-05-15", "close": 3.0729213, "volume": 1334.0}, {"date": "1992-05-18", "close": 3.0729213, "volume": 801.0}, {"date": "1992-05-19", "close": 3.0729213, "volume": null}, {"date": "1992-05-20", "close": 2.997972, "volume": 7472.0}, {"date": "1992-05-21", "close": 2.997972, "volume": null}, {"date": "1992-05-22", "close": 2.997972, "volume": null}, {"date": "1992-05-25", "close": 2.997972, "volume": null}, {"date": "1992-05-26", "close": 2.997972, "volume": null}, {"date": "1992-05-27", "close": 2.997972, "volume": null}, {"date": "1992-05-28", "close": 2.997972, "volume": 2201.0}, {"date": "1992-05-29", "close": 2.9230227, "volume": 5070.0}, {"date": "1992-06-01", "close": 2.997972, "volume": 667.0}, {"date": "1992-06-02", "close": 2.997972, "volume": 4069.0}, {"date": "1992-06-03", "close": 2.9230227, "volume": 4003.0}, {"date": "1992-06-04", "close": 2.9230227, "volume": 667.0}, {"date": "1992-06-05", "close": 2.9230227, "volume": null}, {"date": "1992-06-08", "close": 2.9230227, "volume": null}, {"date": "1992-06-09", "close": 2.6981748, "volume": 400.0}, {"date": "1992-06-10", "close": 2.6232255, "volume": 667.0}, {"date": "1992-06-11", "close": 2.6981748, "volume": 2268.0}, {"date": "1992-06-12", "close": 2.6981748, "volume": 1601.0}, {"date": "1992-06-15", "close": 2.6232255, "volume": 4937.0}, {"date": "1992-06-16", "close": 2.6232255, "volume": null}, {"date": "1992-06-17", "close": 2.6232255, "volume": null}, {"date": "1992-06-18", "close": 2.6232255, "volume": 467.0}, {"date": "1992-06-19", "close": 2.6232255, "volume": null}, {"date": "1992-06-22", "close": 2.6232255, "volume": null}, {"date": "1992-06-23", "close": 2.7731241, "volume": 667.0}, {"date": "1992-06-24", "close": 2.7731241, "volume": null}, {"date": "1992-06-25", "close": 2.7731241, "volume": null}, {"date": "1992-06-26", "close": 2.7731241, "volume": null}, {"date": "1992-06-29", "close": 2.7731241, "volume": null}, {"date": "1992-06-30", "close": 2.8480734, "volume": 667.0}, {"date": "1992-07-01", "close": 2.8480734, "volume": null}, {"date": "1992-07-02", "close": 2.9230227, "volume": 667.0}, {"date": "1992-07-03", "close": 2.997972, "volume": 5937.0}, {"date": "1992-07-06", "close": 2.997972, "volume": null}, {"date": "1992-07-07", "close": 2.6981748, "volume": 1334.0}, {"date": "1992-07-08", "close": 2.6981748, "volume": null}, {"date": "1992-07-09", "close": 2.9230227, "volume": 1334.0}, {"date": "1992-07-10", "close": 2.997972, "volume": 267.0}, {"date": "1992-07-13", "close": 2.997972, "volume": null}, {"date": "1992-07-14", "close": 2.9230227, "volume": 133.0}, {"date": "1992-07-15", "close": 2.997972, "volume": 133.0}, {"date": "1992-07-16", "close": 2.997972, "volume": null}, {"date": "1992-07-17", "close": 2.997972, "volume": 2802.0}, {"date": "1992-07-20", "close": 3.1478706, "volume": 2135.0}, {"date": "1992-07-21", "close": 3.1478706, "volume": null}, {"date": "1992-07-22", "close": 3.0729213, "volume": 934.0}, {"date": "1992-07-23", "close": 3.0729213, "volume": null}, {"date": "1992-07-24", "close": 3.0729213, "volume": 934.0}, {"date": "1992-07-27", "close": 3.0729213, "volume": null}, {"date": "1992-07-28", "close": 3.0729213, "volume": null}, {"date": "1992-07-29", "close": 2.9230227, "volume": 133.0}, {"date": "1992-07-30", "close": 2.9230227, "volume": null}, {"date": "1992-07-31", "close": 2.9230227, "volume": null}, {"date": "1992-08-03", "close": 2.9230227, "volume": null}, {"date": "1992-08-04", "close": 2.6981748, "volume": 1334.0}, {"date": "1992-08-05", "close": 2.6232255, "volume": 1334.0}, {"date": "1992-08-06", "close": 2.4733269, "volume": 3602.0}, {"date": "1992-08-07", "close": 2.4733269, "volume": 1334.0}, {"date": "1992-08-10", "close": 2.4733269, "volume": null}, {"date": "1992-08-11", "close": 2.6981748, "volume": 400.0}, {"date": "1992-08-12", "close": 2.6981748, "volume": null}, {"date": "1992-08-13", "close": 2.5482762, "volume": 2802.0}, {"date": "1992-08-14", "close": 2.5482762, "volume": null}, {"date": "1992-08-17", "close": 2.5482762, "volume": null}, {"date": "1992-08-18", "close": 2.4733269, "volume": 4536.0}, {"date": "1992-08-19", "close": 2.4733269, "volume": null}, {"date": "1992-08-20", "close": 2.4733269, "volume": null}, {"date": "1992-08-21", "close": 2.4733269, "volume": 667.0}, {"date": "1992-08-24", "close": 2.4733269, "volume": null}, {"date": "1992-08-25", "close": 2.4733269, "volume": null}, {"date": "1992-08-26", "close": 2.248479, "volume": 1334.0}, {"date": "1992-08-27", "close": 2.248479, "volume": null}, {"date": "1992-08-28", "close": 2.248479, "volume": null}, {"date": "1992-08-31", "close": 2.3234283, "volume": 5937.0}, {"date": "1992-09-01", "close": 2.248479, "volume": 2001.0}, {"date": "1992-09-02", "close": 2.0985804, "volume": 400.0}, {"date": "1992-09-03", "close": 2.0985804, "volume": null}, {"date": "1992-09-04", "close": 2.0985804, "volume": 1601.0}, {"date": "1992-09-07", "close": 2.0985804, "volume": null}, {"date": "1992-09-08", "close": 2.0985804, "volume": null}, {"date": "1992-09-09", "close": 2.0985804, "volume": null}, {"date": "1992-09-10", "close": 2.248479, "volume": 801.0}, {"date": "1992-09-11", "close": 2.248479, "volume": null}, {"date": "1992-09-14", "close": 2.248479, "volume": null}, {"date": "1992-09-15", "close": 2.248479, "volume": null}, {"date": "1992-09-16", "close": 2.248479, "volume": null}, {"date": "1992-09-17", "close": 2.3234283, "volume": 2135.0}, {"date": "1992-09-18", "close": 2.3234283, "volume": null}, {"date": "1992-09-21", "close": 2.4733269, "volume": 1067.0}, {"date": "1992-09-22", "close": 2.4733269, "volume": null}, {"date": "1992-09-23", "close": 2.4733269, "volume": null}, {"date": "1992-09-24", "close": 2.4733269, "volume": 133.0}, {"date": "1992-09-25", "close": 2.4733269, "volume": null}, {"date": "1992-09-28", "close": 2.4733269, "volume": 133.0}, {"date": "1992-09-29", "close": 2.4733269, "volume": null}, {"date": "1992-09-30", "close": 2.4733269, "volume": null}, {"date": "1992-10-01", "close": 2.4733269, "volume": null}, {"date": "1992-10-02", "close": 2.4733269, "volume": null}, {"date": "1992-10-05", "close": 2.4733269, "volume": null}, {"date": "1992-10-06", "close": 2.4733269, "volume": null}, {"date": "1992-10-07", "close": 2.4733269, "volume": null}, {"date": "1992-10-08", "close": 2.4733269, "volume": 1201.0}, {"date": "1992-10-09", "close": 2.248479, "volume": 400.0}, {"date": "1992-10-12", "close": 2.248479, "volume": 934.0}, {"date": "1992-10-13", "close": 2.248479, "volume": null}, {"date": "1992-10-14", "close": 2.248479, "volume": 1601.0}, {"date": "1992-10-15", "close": 2.248479, "volume": null}, {"date": "1992-10-16", "close": 2.248479, "volume": null}, {"date": "1992-10-19", "close": 2.248479, "volume": null}, {"date": "1992-10-20", "close": 2.248479, "volume": null}, {"date": "1992-10-21", "close": 2.3234283, "volume": 2668.0}, {"date": "1992-10-22", "close": 2.3234283, "volume": 2668.0}, {"date": "1992-10-23", "close": 2.3234283, "volume": null}, {"date": "1992-10-26", "close": 2.248479, "volume": 8005.0}, {"date": "1992-10-27", "close": 2.248479, "volume": null}, {"date": "1992-10-28", "close": 2.4733269, "volume": 133.0}, {"date": "1992-10-29", "close": 2.4733269, "volume": null}, {"date": "1992-10-30", "close": 2.4733269, "volume": null}, {"date": "1992-11-02", "close": 2.4733269, "volume": null}, {"date": "1992-11-03", "close": 2.4733269, "volume": null}, {"date": "1992-11-04", "close": 2.4733269, "volume": null}, {"date": "1992-11-05", "close": 2.4733269, "volume": 801.0}, {"date": "1992-11-06", "close": 2.4733269, "volume": null}, {"date": "1992-11-09", "close": 2.0985804, "volume": 400.0}, {"date": "1992-11-10", "close": 2.0985804, "volume": null}, {"date": "1992-11-11", "close": 2.1735297, "volume": 400.0}, {"date": "1992-11-12", "close": 2.0985804, "volume": 1601.0}, {"date": "1992-11-13", "close": 2.0985804, "volume": null}, {"date": "1992-11-16", "close": 2.248479, "volume": 8272.0}, {"date": "1992-11-17", "close": 2.0985804, "volume": 1468.0}, {"date": "1992-11-18", "close": 2.0985804, "volume": 267.0}, {"date": "1992-11-19", "close": 2.0985804, "volume": null}, {"date": "1992-11-20", "close": 2.0985804, "volume": null}, {"date": "1992-11-23", "close": 2.0985804, "volume": 667.0}, {"date": "1992-11-24", "close": 2.0985804, "volume": null}, {"date": "1992-11-25", "close": 2.0985804, "volume": 4003.0}, {"date": "1992-11-26", "close": 2.0985804, "volume": null}, {"date": "1992-11-27", "close": 2.0985804, "volume": null}, {"date": "1992-11-30", "close": 2.0985804, "volume": null}, {"date": "1992-12-01", "close": 2.0985804, "volume": null}, {"date": "1992-12-02", "close": 2.0985804, "volume": null}, {"date": "1992-12-03", "close": 2.0985804, "volume": null}, {"date": "1992-12-04", "close": 2.0985804, "volume": null}, {"date": "1992-12-07", "close": 2.0985804, "volume": null}, {"date": "1992-12-08", "close": 2.0985804, "volume": null}, {"date": "1992-12-09", "close": 2.0985804, "volume": 600.0}, {"date": "1992-12-10", "close": 2.0985804, "volume": 3469.0}, {"date": "1992-12-11", "close": 2.0985804, "volume": null}, {"date": "1992-12-14", "close": 2.0985804, "volume": null}, {"date": "1992-12-15", "close": 2.0985804, "volume": null}, {"date": "1992-12-16", "close": 2.0985804, "volume": null}, {"date": "1992-12-17", "close": 2.0985804, "volume": null}, {"date": "1992-12-18", "close": 2.0985804, "volume": null}, {"date": "1992-12-21", "close": 2.0985804, "volume": null}, {"date": "1992-12-22", "close": 2.0985804, "volume": null}, {"date": "1992-12-23", "close": 2.0985804, "volume": null}, {"date": "1992-12-24", "close": 2.1735297, "volume": 534.0}, {"date": "1992-12-25", "close": 2.1735297, "volume": null}, {"date": "1992-12-28", "close": 2.1735297, "volume": null}, {"date": "1992-12-29", "close": 2.1735297, "volume": null}, {"date": "1992-12-30", "close": 2.1735297, "volume": null}, {"date": "1992-12-31", "close": 2.1735297, "volume": null}, {"date": "1993-01-01", "close": 2.1735297, "volume": null}, {"date": "1993-01-04", "close": 2.1735297, "volume": null}, {"date": "1993-01-05", "close": 2.1735297, "volume": null}, {"date": "1993-01-06", "close": 2.7731241, "volume": 4003.0}, {"date": "1993-01-07", "close": 2.6232255, "volume": 534.0}, {"date": "1993-01-08", "close": 2.6232255, "volume": 4136.0}, {"date": "1993-01-11", "close": 2.6232255, "volume": null}, {"date": "1993-01-12", "close": 2.6232255, "volume": null}, {"date": "1993-01-13", "close": 2.6232255, "volume": null}, {"date": "1993-01-14", "close": 2.6232255, "volume": 667.0}, {"date": "1993-01-15", "close": 2.6232255, "volume": null}, {"date": "1993-01-18", "close": 2.6232255, "volume": null}, {"date": "1993-01-19", "close": 2.6232255, "volume": null}, {"date": "1993-01-20", "close": 2.6232255, "volume": null}, {"date": "1993-01-21", "close": 2.6232255, "volume": null}, {"date": "1993-01-22", "close": 2.6232255, "volume": 2001.0}, {"date": "1993-01-25", "close": 2.6232255, "volume": 5337.0}, {"date": "1993-01-26", "close": 2.6232255, "volume": null}, {"date": "1993-01-27", "close": 2.6232255, "volume": null}, {"date": "1993-01-28", "close": 2.6232255, "volume": null}, {"date": "1993-01-29", "close": 2.6232255, "volume": null}, {"date": "1993-02-01", "close": 2.6232255, "volume": 667.0}, {"date": "1993-02-02", "close": 2.6981748, "volume": 2001.0}, {"date": "1993-02-03", "close": 2.6981748, "volume": null}, {"date": "1993-02-04", "close": 2.6981748, "volume": null}, {"date": "1993-02-05", "close": 2.8480734, "volume": 867.0}, {"date": "1993-02-08", "close": 2.8480734, "volume": null}, {"date": "1993-02-09", "close": 2.8480734, "volume": null}, {"date": "1993-02-10", "close": 2.8480734, "volume": null}, {"date": "1993-02-11", "close": 2.8480734, "volume": null}, {"date": "1993-02-12", "close": 2.6981748, "volume": 667.0}, {"date": "1993-02-15", "close": 2.6981748, "volume": 133.0}, {"date": "1993-02-16", "close": 2.6981748, "volume": 801.0}, {"date": "1993-02-17", "close": 2.6981748, "volume": 400.0}, {"date": "1993-02-18", "close": 2.6232255, "volume": 400.0}, {"date": "1993-02-19", "close": 2.6232255, "volume": null}, {"date": "1993-02-22", "close": 2.6232255, "volume": null}, {"date": "1993-02-23", "close": 2.6232255, "volume": null}, {"date": "1993-02-24", "close": 2.6232255, "volume": null}, {"date": "1993-02-25", "close": 2.3983776, "volume": 6805.0}, {"date": "1993-02-26", "close": 2.3983776, "volume": null}, {"date": "1993-03-01", "close": 2.3983776, "volume": null}, {"date": "1993-03-02", "close": 2.6232255, "volume": 667.0}, {"date": "1993-03-03", "close": 2.6981748, "volume": 19346.0}, {"date": "1993-03-04", "close": 2.6981748, "volume": null}, {"date": "1993-03-05", "close": 2.6981748, "volume": 9206.0}, {"date": "1993-03-08", "close": 2.6981748, "volume": null}, {"date": "1993-03-09", "close": 2.5482762, "volume": 1334.0}, {"date": "1993-03-10", "close": 2.5482762, "volume": 2802.0}, {"date": "1993-03-11", "close": 2.4733269, "volume": 6671.0}, {"date": "1993-03-12", "close": 2.5482762, "volume": 7739.0}, {"date": "1993-03-15", "close": 2.4733269, "volume": 801.0}, {"date": "1993-03-16", "close": 2.4733269, "volume": null}, {"date": "1993-03-17", "close": 2.5482762, "volume": 9073.0}, {"date": "1993-03-18", "close": 2.5482762, "volume": null}, {"date": "1993-03-19", "close": 2.4733269, "volume": 4937.0}, {"date": "1993-03-22", "close": 2.5482762, "volume": 7872.0}, {"date": "1993-03-23", "close": 2.4733269, "volume": 267.0}, {"date": "1993-03-24", "close": 2.4733269, "volume": null}, {"date": "1993-03-25", "close": 2.5482762, "volume": 600.0}, {"date": "1993-03-26", "close": 2.5482762, "volume": null}, {"date": "1993-03-29", "close": 2.8480734, "volume": 5470.0}, {"date": "1993-03-30", "close": 2.997972, "volume": 801.0}, {"date": "1993-03-31", "close": 3.0729213, "volume": 2001.0}, {"date": "1993-04-01", "close": 2.997972, "volume": 1201.0}, {"date": "1993-04-02", "close": 2.997972, "volume": 2268.0}, {"date": "1993-04-05", "close": 2.8480734, "volume": 1067.0}, {"date": "1993-04-06", "close": 2.8480734, "volume": null}, {"date": "1993-04-07", "close": 2.8480734, "volume": null}, {"date": "1993-04-08", "close": 2.997972, "volume": 133.0}, {"date": "1993-04-09", "close": 2.997972, "volume": null}, {"date": "1993-04-12", "close": 2.997972, "volume": null}, {"date": "1993-04-13", "close": 2.8480734, "volume": 934.0}, {"date": "1993-04-14", "close": 2.9230227, "volume": 1735.0}, {"date": "1993-04-15", "close": 2.9230227, "volume": 1334.0}, {"date": "1993-04-16", "close": 2.8480734, "volume": 1601.0}, {"date": "1993-04-19", "close": 2.6232255, "volume": 1334.0}, {"date": "1993-04-20", "close": 2.6232255, "volume": 8673.0}, {"date": "1993-04-21", "close": 2.6232255, "volume": null}, {"date": "1993-04-22", "close": 2.997972, "volume": 11341.0}, {"date": "1993-04-23", "close": 2.997972, "volume": null}, {"date": "1993-04-26", "close": 3.3727185, "volume": 15344.0}, {"date": "1993-04-27", "close": 3.3727185, "volume": 28553.0}, {"date": "1993-04-28", "close": 3.3727185, "volume": null}, {"date": "1993-04-29", "close": 3.3727185, "volume": 1735.0}, {"date": "1993-04-30", "close": 3.4476678, "volume": 1334.0}, {"date": "1993-05-03", "close": 3.4476678, "volume": 7739.0}, {"date": "1993-05-04", "close": 3.4476678, "volume": 1601.0}, {"date": "1993-05-05", "close": 3.5226171, "volume": 7338.0}, {"date": "1993-05-06", "close": 3.5975664, "volume": 6671.0}, {"date": "1993-05-07", "close": 4.1222115, "volume": 9473.0}, {"date": "1993-05-10", "close": 4.1222115, "volume": 6137.0}, {"date": "1993-05-11", "close": 4.1222115, "volume": null}, {"date": "1993-05-12", "close": 3.8973636, "volume": 5470.0}, {"date": "1993-05-13", "close": 4.1222115, "volume": 12142.0}, {"date": "1993-05-14", "close": 4.496958, "volume": 71648.0}, {"date": "1993-05-17", "close": 4.7218059, "volume": 22949.0}, {"date": "1993-05-18", "close": 4.3470594, "volume": 3175.0}, {"date": "1993-05-19", "close": 4.7218059, "volume": 26084.0}, {"date": "1993-05-20", "close": 5.0216031, "volume": 15811.0}, {"date": "1993-05-21", "close": 4.8717045, "volume": 3736.0}, {"date": "1993-05-24", "close": 4.8717045, "volume": 7138.0}, {"date": "1993-05-25", "close": 4.8717045, "volume": null}, {"date": "1993-05-26", "close": 4.8717045, "volume": 7338.0}, {"date": "1993-05-27", "close": 4.8717045, "volume": 3936.0}, {"date": "1993-05-28", "close": 5.246451, "volume": 17011.0}, {"date": "1993-05-31", "close": 4.9466538, "volume": 2001.0}, {"date": "1993-06-01", "close": 4.8717045, "volume": 14410.0}, {"date": "1993-06-02", "close": 4.496958, "volume": 8806.0}, {"date": "1993-06-03", "close": 4.7967552, "volume": 15851.0}, {"date": "1993-06-04", "close": 5.246451, "volume": 21748.0}, {"date": "1993-06-07", "close": 5.246451, "volume": 12675.0}, {"date": "1993-06-08", "close": 4.9466538, "volume": 16438.0}, {"date": "1993-06-09", "close": 4.7218059, "volume": 10140.0}, {"date": "1993-06-10", "close": 4.496958, "volume": 2668.0}, {"date": "1993-06-11", "close": 4.496958, "volume": null}, {"date": "1993-06-14", "close": 4.496958, "volume": null}, {"date": "1993-06-15", "close": 4.3470594, "volume": 36291.0}, {"date": "1993-06-16", "close": 4.5719073, "volume": 7925.0}, {"date": "1993-06-17", "close": 4.5719073, "volume": 267.0}, {"date": "1993-06-18", "close": 4.496958, "volume": 6671.0}, {"date": "1993-06-21", "close": 4.496958, "volume": 2735.0}, {"date": "1993-06-22", "close": 4.6468566, "volume": 4136.0}, {"date": "1993-06-23", "close": 4.6468566, "volume": 2802.0}, {"date": "1993-06-24", "close": 4.6468566, "volume": null}, {"date": "1993-06-25", "close": 4.5719073, "volume": 7205.0}, {"date": "1993-06-28", "close": 4.5719073, "volume": null}, {"date": "1993-06-29", "close": 4.7218059, "volume": 8272.0}, {"date": "1993-06-30", "close": 5.0216031, "volume": 18546.0}, {"date": "1993-07-01", "close": 5.0965524, "volume": 1410754.0}, {"date": "1993-07-02", "close": 5.1715017, "volume": 23883.0}, {"date": "1993-07-05", "close": 5.0965524, "volume": 27552.0}, {"date": "1993-07-06", "close": 5.0965524, "volume": null}, {"date": "1993-07-07", "close": 5.246451, "volume": 56171.0}, {"date": "1993-07-08", "close": 5.0965524, "volume": 102202.0}, {"date": "1993-07-09", "close": 5.1715017, "volume": 12342.0}, {"date": "1993-07-12", "close": 5.246451, "volume": 4803.0}, {"date": "1993-07-13", "close": 5.0216031, "volume": 3669.0}, {"date": "1993-07-14", "close": 5.246451, "volume": 46832.0}, {"date": "1993-07-15", "close": 5.1715017, "volume": 9406.0}, {"date": "1993-07-16", "close": 5.1715017, "volume": 23216.0}, {"date": "1993-07-19", "close": 5.0965524, "volume": 8539.0}, {"date": "1993-07-20", "close": 5.1715017, "volume": 31154.0}, {"date": "1993-07-21", "close": 5.246451, "volume": 10781.0}, {"date": "1993-07-22", "close": 5.1715017, "volume": 6805.0}, {"date": "1993-07-23", "close": 5.0216031, "volume": 3069.0}, {"date": "1993-07-26", "close": 5.1715017, "volume": 2535.0}, {"date": "1993-07-27", "close": 5.1715017, "volume": 27752.0}, {"date": "1993-07-28", "close": 5.1715017, "volume": 2668.0}, {"date": "1993-07-29", "close": 5.1715017, "volume": 4136.0}, {"date": "1993-07-30", "close": 5.1715017, "volume": 24817.0}, {"date": "1993-08-02", "close": 5.3214003, "volume": 316481.0}, {"date": "1993-08-03", "close": 5.1715017, "volume": 264512.0}, {"date": "1993-08-04", "close": 5.246451, "volume": 1735.0}, {"date": "1993-08-05", "close": 5.246451, "volume": 35557.0}, {"date": "1993-08-06", "close": 5.6211975, "volume": 185058.0}, {"date": "1993-08-09", "close": 5.3963496, "volume": 43496.0}, {"date": "1993-08-10", "close": 5.3214003, "volume": 33556.0}, {"date": "1993-08-11", "close": 5.246451, "volume": 2935.0}, {"date": "1993-08-12", "close": 4.8717045, "volume": 4803.0}, {"date": "1993-08-13", "close": 4.8717045, "volume": 31021.0}, {"date": "1993-08-16", "close": 4.8717045, "volume": 2468.0}, {"date": "1993-08-17", "close": 4.6468566, "volume": 11621.0}, {"date": "1993-08-18", "close": 4.7967552, "volume": 4817.0}, {"date": "1993-08-19", "close": 4.6468566, "volume": 40160.0}, {"date": "1993-08-20", "close": 4.5719073, "volume": 7739.0}, {"date": "1993-08-23", "close": 4.5719073, "volume": 4403.0}, {"date": "1993-08-24", "close": 4.6468566, "volume": 18146.0}, {"date": "1993-08-25", "close": 4.6468566, "volume": 1868.0}, {"date": "1993-08-26", "close": 4.496958, "volume": 12275.0}, {"date": "1993-08-27", "close": 4.3470594, "volume": 1334.0}, {"date": "1993-08-30", "close": 4.1971608, "volume": 667.0}, {"date": "1993-08-31", "close": 4.3470594, "volume": 34290.0}, {"date": "1993-09-01", "close": 4.7218059, "volume": 9340.0}, {"date": "1993-09-02", "close": 4.496958, "volume": 3069.0}, {"date": "1993-09-03", "close": 4.2721101, "volume": 1067.0}, {"date": "1993-09-06", "close": 4.1971608, "volume": 9873.0}, {"date": "1993-09-07", "close": 4.2721101, "volume": 934.0}, {"date": "1993-09-08", "close": 3.8973636, "volume": 23883.0}, {"date": "1993-09-09", "close": 3.747465, "volume": 2268.0}, {"date": "1993-09-10", "close": 3.747465, "volume": 7779.0}, {"date": "1993-09-13", "close": 3.5975664, "volume": 6404.0}, {"date": "1993-09-14", "close": 3.2228199, "volume": 801.0}, {"date": "1993-09-15", "close": 3.3727185, "volume": 22215.0}, {"date": "1993-09-16", "close": 3.4476678, "volume": 15410.0}, {"date": "1993-09-17", "close": 3.747465, "volume": 6404.0}, {"date": "1993-09-20", "close": 3.747465, "volume": null}, {"date": "1993-09-21", "close": 3.5975664, "volume": 3336.0}, {"date": "1993-09-22", "close": 3.5975664, "volume": 27085.0}, {"date": "1993-09-23", "close": 3.5975664, "volume": 6671.0}, {"date": "1993-09-24", "close": 3.5975664, "volume": 22348.0}, {"date": "1993-09-27", "close": 3.747465, "volume": 3069.0}, {"date": "1993-09-28", "close": 3.747465, "volume": 9540.0}, {"date": "1993-09-29", "close": 3.8973636, "volume": 1735.0}, {"date": "1993-09-30", "close": 3.747465, "volume": 9473.0}, {"date": "1993-10-01", "close": 3.747465, "volume": 1334.0}, {"date": "1993-10-04", "close": 3.8224143, "volume": 1334.0}, {"date": "1993-10-05", "close": 4.1222115, "volume": 14943.0}, {"date": "1993-10-06", "close": 3.8973636, "volume": 7605.0}, {"date": "1993-10-07", "close": 3.8973636, "volume": null}, {"date": "1993-10-08", "close": 4.1222115, "volume": 6404.0}, {"date": "1993-10-11", "close": 4.1971608, "volume": 9473.0}, {"date": "1993-10-12", "close": 4.2721101, "volume": 7605.0}, {"date": "1993-10-13", "close": 4.4220087, "volume": 23616.0}, {"date": "1993-10-14", "close": 4.4220087, "volume": 10540.0}, {"date": "1993-10-15", "close": 4.496958, "volume": 56572.0}, {"date": "1993-10-18", "close": 4.496958, "volume": 9206.0}, {"date": "1993-10-19", "close": 4.5719073, "volume": 16144.0}, {"date": "1993-10-20", "close": 4.4220087, "volume": 10807.0}, {"date": "1993-10-21", "close": 4.4220087, "volume": 2802.0}, {"date": "1993-10-22", "close": 4.2721101, "volume": 1134.0}, {"date": "1993-10-25", "close": 4.1971608, "volume": 534.0}, {"date": "1993-10-26", "close": 4.0472622, "volume": 2735.0}, {"date": "1993-10-27", "close": 4.0472622, "volume": null}, {"date": "1993-10-28", "close": 4.0472622, "volume": null}, {"date": "1993-10-29", "close": 4.1222115, "volume": 1334.0}, {"date": "1993-11-01", "close": 4.1222115, "volume": null}, {"date": "1993-11-02", "close": 4.2721101, "volume": 1868.0}, {"date": "1993-11-03", "close": 4.2721101, "volume": 334.0}, {"date": "1993-11-04", "close": 4.2721101, "volume": 467.0}, {"date": "1993-11-05", "close": 4.3470594, "volume": 6471.0}, {"date": "1993-11-08", "close": 4.3470594, "volume": null}, {"date": "1993-11-09", "close": 4.3470594, "volume": null}, {"date": "1993-11-10", "close": 4.3470594, "volume": null}, {"date": "1993-11-11", "close": 4.496958, "volume": 67.0}, {"date": "1993-11-12", "close": 4.496958, "volume": null}, {"date": "1993-11-15", "close": 4.496958, "volume": null}, {"date": "1993-11-16", "close": 4.496958, "volume": null}, {"date": "1993-11-17", "close": 4.3470594, "volume": 6738.0}, {"date": "1993-11-18", "close": 4.3470594, "volume": null}, {"date": "1993-11-19", "close": 4.3470594, "volume": null}, {"date": "1993-11-22", "close": 3.9723129, "volume": 2668.0}, {"date": "1993-11-23", "close": 3.8973636, "volume": 267.0}, {"date": "1993-11-24", "close": 3.8973636, "volume": 267.0}, {"date": "1993-11-25", "close": 3.8973636, "volume": null}, {"date": "1993-11-26", "close": 4.1222115, "volume": 2335.0}, {"date": "1993-11-29", "close": 4.1222115, "volume": 267.0}, {"date": "2006-11-09", "close": 36.1255626, "volume": 11544.0}, {"date": "2006-11-10", "close": 36.725157, "volume": 21049.0}, {"date": "2006-11-13", "close": 36.9500049, "volume": 3604.0}, {"date": "2006-11-14", "close": 37.0249542, "volume": 59678.0}, {"date": "2006-11-15", "close": 36.5003091, "volume": 58241.0}, {"date": "2006-11-16", "close": 36.0506133, "volume": 24940.0}, {"date": "2006-11-17", "close": 36.4253598, "volume": 16812.0}, {"date": "2006-11-20", "close": 36.0506133, "volume": 23275.0}, {"date": "2006-11-21", "close": 36.4253598, "volume": 11351.0}, {"date": "2006-11-22", "close": 37.0999035, "volume": 71270.0}, {"date": "2006-11-23", "close": 37.3247514, "volume": 157280.0}, {"date": "2006-11-24", "close": 36.9500049, "volume": 14197.0}, {"date": "2006-11-27", "close": 36.9500049, "volume": 29529.0}, {"date": "2006-11-28", "close": 35.8257654, "volume": 42830.0}, {"date": "2006-11-29", "close": 36.5003091, "volume": 28424.0}, {"date": "2006-11-30", "close": 36.725157, "volume": 19234.0}, {"date": "2006-12-01", "close": 36.2754612, "volume": 23655.0}, {"date": "2006-12-04", "close": 36.9500049, "volume": 38319.0}, {"date": "2006-12-05", "close": 36.8750556, "volume": 34008.0}, {"date": "2006-12-06", "close": 37.0249542, "volume": 50935.0}, {"date": "2006-12-07", "close": 36.5752584, "volume": 39993.0}, {"date": "2006-12-08", "close": 36.5003091, "volume": 23906.0}, {"date": "2006-12-11", "close": 36.4253598, "volume": 216869.0}, {"date": "2006-12-12", "close": 36.4253598, "volume": 54414.0}, {"date": "2006-12-13", "close": 36.725157, "volume": 113520.0}, {"date": "2006-12-14", "close": 37.6994979, "volume": 129129.0}, {"date": "2006-12-15", "close": 38.5239402, "volume": 560711.0}, {"date": "2006-12-18", "close": 38.2990923, "volume": 77304.0}, {"date": "2006-12-19", "close": 38.224143, "volume": 127512.0}, {"date": "2006-12-20", "close": 38.1491937, "volume": 116381.0}, {"date": "2006-12-21", "close": 36.5752584, "volume": 120554.0}, {"date": "2006-12-22", "close": 36.6502077, "volume": 42016.0}, {"date": "2006-12-27", "close": 36.6502077, "volume": 12940.0}, {"date": "2006-12-28", "close": 36.8750556, "volume": 15981.0}, {"date": "2006-12-29", "close": 36.8001063, "volume": 6503.0}, {"date": "2007-01-02", "close": 36.725157, "volume": 30282.0}, {"date": "2007-01-03", "close": 37.0249542, "volume": 22478.0}, {"date": "2007-01-04", "close": 36.4253598, "volume": 44368.0}, {"date": "2007-01-05", "close": 36.1255626, "volume": 60315.0}, {"date": "2007-01-08", "close": 35.975664, "volume": 69845.0}, {"date": "2007-01-09", "close": 36.2754612, "volume": 111128.0}, {"date": "2007-01-10", "close": 35.7508161, "volume": 38553.0}, {"date": "2007-01-11", "close": 35.975664, "volume": 41243.0}, {"date": "2007-01-12", "close": 35.6009175, "volume": 136269.0}, {"date": "2007-01-15", "close": 35.3760696, "volume": 56992.0}, {"date": "2007-01-16", "close": 35.4510189, "volume": 35162.0}, {"date": "2007-01-17", "close": 35.4510189, "volume": 45979.0}, {"date": "2007-01-18", "close": 35.975664, "volume": 49402.0}, {"date": "2007-01-19", "close": 35.9007147, "volume": 60058.0}, {"date": "2007-01-22", "close": 35.8257654, "volume": 71274.0}, {"date": "2007-01-23", "close": 35.7508161, "volume": 25924.0}, {"date": "2007-01-24", "close": 35.6009175, "volume": 55390.0}, {"date": "2007-01-25", "close": 35.4510189, "volume": 141666.0}, {"date": "2007-01-29", "close": 35.0762724, "volume": 82906.0}, {"date": "2007-01-30", "close": 34.7015259, "volume": 70243.0}, {"date": "2007-01-31", "close": 34.4017287, "volume": 105018.0}, {"date": "2007-02-01", "close": 35.3011203, "volume": 232562.0}, {"date": "2007-02-02", "close": 35.975664, "volume": 202494.0}, {"date": "2007-02-05", "close": 35.975664, "volume": 142691.0}, {"date": "2007-02-06", "close": 35.975664, "volume": 137366.0}, {"date": "2007-02-07", "close": 36.1255626, "volume": 106407.0}, {"date": "2007-02-08", "close": 35.8257654, "volume": 60485.0}, {"date": "2007-02-09", "close": 36.8001063, "volume": 81451.0}, {"date": "2007-02-12", "close": 36.2754612, "volume": 57135.0}, {"date": "2007-02-13", "close": 36.8750556, "volume": 25180.0}, {"date": "2007-02-14", "close": 37.2498021, "volume": 93465.0}, {"date": "2007-02-15", "close": 37.3997007, "volume": 92511.0}, {"date": "2007-02-16", "close": 36.9500049, "volume": 53210.0}, {"date": "2007-02-19", "close": 37.47465, "volume": 49243.0}, {"date": "2007-02-20", "close": 37.2498021, "volume": 37182.0}, {"date": "2007-02-21", "close": 36.8001063, "volume": 61749.0}, {"date": "2007-02-22", "close": 37.0249542, "volume": 51543.0}, {"date": "2007-02-23", "close": 36.3504105, "volume": 39870.0}, {"date": "2007-02-26", "close": 36.2754612, "volume": 26608.0}, {"date": "2007-02-27", "close": 36.1255626, "volume": 39298.0}, {"date": "2007-02-28", "close": 34.4017287, "volume": 156601.0}, {"date": "2007-03-01", "close": 34.7764752, "volume": 68529.0}, {"date": "2007-03-02", "close": 34.476678, "volume": 140607.0}, {"date": "2007-03-05", "close": 33.4273878, "volume": 73626.0}, {"date": "2007-03-06", "close": 34.3267794, "volume": 44039.0}, {"date": "2007-03-07", "close": 34.4017287, "volume": 52659.0}, {"date": "2007-03-08", "close": 34.2518301, "volume": 57518.0}, {"date": "2007-03-09", "close": 34.4017287, "volume": 42433.0}, {"date": "2007-03-12", "close": 34.4017287, "volume": 63144.0}, {"date": "2007-03-13", "close": 34.3267794, "volume": 17392.0}, {"date": "2007-03-14", "close": 33.727185, "volume": 90095.0}, {"date": "2007-03-15", "close": 34.0269822, "volume": 162432.0}, {"date": "2007-03-16", "close": 34.3267794, "volume": 25698.0}, {"date": "2007-03-19", "close": 33.727185, "volume": 178681.0}, {"date": "2007-03-20", "close": 33.1275906, "volume": 56825.0}, {"date": "2007-03-21", "close": 32.8277934, "volume": 174268.0}, {"date": "2007-03-22", "close": 32.977692, "volume": 117852.0}, {"date": "2007-03-23", "close": 32.8277934, "volume": 67354.0}, {"date": "2007-03-26", "close": 32.977692, "volume": 80211.0}, {"date": "2007-03-27", "close": 33.727185, "volume": 482360.0}, {"date": "2007-03-28", "close": 33.727185, "volume": 133988.0}, {"date": "2007-03-29", "close": 33.5023371, "volume": 44525.0}, {"date": "2007-03-30", "close": 33.4273878, "volume": 66922.0}, {"date": "2007-04-02", "close": 33.0526413, "volume": 27158.0}, {"date": "2007-04-03", "close": 33.727185, "volume": 76110.0}, {"date": "2007-04-04", "close": 34.0269822, "volume": 82989.0}, {"date": "2007-04-05", "close": 33.4273878, "volume": 46786.0}, {"date": "2007-04-10", "close": 33.2774892, "volume": 76547.0}, {"date": "2007-04-11", "close": 32.977692, "volume": 108369.0}, {"date": "2007-04-12", "close": 33.3524385, "volume": 56538.0}, {"date": "2007-04-13", "close": 33.5023371, "volume": 112177.0}, {"date": "2007-04-16", "close": 33.4273878, "volume": 88777.0}, {"date": "2007-04-17", "close": 33.2025399, "volume": 50217.0}, {"date": "2007-04-18", "close": 32.7528441, "volume": 84653.0}, {"date": "2007-04-19", "close": 32.3031483, "volume": 174625.0}, {"date": "2007-04-20", "close": 32.1532497, "volume": 121845.0}, {"date": "2007-04-23", "close": 31.1789088, "volume": 198746.0}, {"date": "2007-04-24", "close": 31.8534525, "volume": 407665.0}, {"date": "2007-04-26", "close": 32.3031483, "volume": 198623.0}, {"date": "2007-04-27", "close": 32.6029455, "volume": 82931.0}, {"date": "2007-04-30", "close": 32.5279962, "volume": 50440.0}, {"date": "2007-05-01", "close": 33.4273878, "volume": 58669.0}, {"date": "2007-05-02", "close": 34.1768808, "volume": 130120.0}, {"date": "2007-05-03", "close": 33.8021343, "volume": 85404.0}, {"date": "2007-05-04", "close": 35.1512217, "volume": 139739.0}, {"date": "2007-05-07", "close": 34.7764752, "volume": 127544.0}, {"date": "2007-05-08", "close": 34.6265766, "volume": 53435.0}, {"date": "2007-05-09", "close": 33.8770836, "volume": 74892.0}, {"date": "2007-05-10", "close": 33.8770836, "volume": 205158.0}, {"date": "2007-05-11", "close": 33.6522357, "volume": 54237.0}, {"date": "2007-05-14", "close": 33.0526413, "volume": 71916.0}, {"date": "2007-05-15", "close": 33.3524385, "volume": 36712.0}, {"date": "2007-05-16", "close": 32.6029455, "volume": 88145.0}, {"date": "2007-05-17", "close": 33.0526413, "volume": 54170.0}, {"date": "2007-05-18", "close": 33.1275906, "volume": 23736.0}, {"date": "2007-05-21", "close": 33.3524385, "volume": 68661.0}, {"date": "2007-05-22", "close": 33.2774892, "volume": 33523.0}, {"date": "2007-05-23", "close": 33.2774892, "volume": 49105.0}, {"date": "2007-05-24", "close": 32.977692, "volume": 41322.0}, {"date": "2007-05-25", "close": 33.5023371, "volume": 51776.0}, {"date": "2007-05-28", "close": 32.9027427, "volume": 57433.0}, {"date": "2007-05-29", "close": 33.0526413, "volume": 58335.0}, {"date": "2007-05-30", "close": 33.1275906, "volume": 41516.0}, {"date": "2007-05-31", "close": 34.2518301, "volume": 63364.0}, {"date": "2007-06-01", "close": 33.9520329, "volume": 108406.0}, {"date": "2007-06-04", "close": 33.727185, "volume": 32395.0}, {"date": "2007-06-05", "close": 33.5772864, "volume": 35621.0}, {"date": "2007-06-06", "close": 33.2025399, "volume": 148548.0}, {"date": "2007-06-07", "close": 33.4273878, "volume": 44651.0}, {"date": "2007-06-08", "close": 32.0783004, "volume": 73950.0}, {"date": "2007-06-12", "close": 33.8021343, "volume": 117134.0}, {"date": "2007-06-13", "close": 32.4530469, "volume": 63551.0}, {"date": "2007-06-14", "close": 32.977692, "volume": 92197.0}, {"date": "2007-06-15", "close": 32.977692, "volume": 68318.0}, {"date": "2007-06-18", "close": 33.2774892, "volume": 118310.0}, {"date": "2007-06-19", "close": 33.2025399, "volume": 46242.0}, {"date": "2007-06-20", "close": 34.4017287, "volume": 145761.0}, {"date": "2007-06-21", "close": 35.226171, "volume": 228767.0}, {"date": "2007-06-22", "close": 36.1255626, "volume": 89871.0}, {"date": "2007-06-25", "close": 34.1019315, "volume": 78970.0}, {"date": "2007-06-26", "close": 34.7015259, "volume": 177508.0}, {"date": "2007-06-27", "close": 34.7764752, "volume": 200678.0}, {"date": "2007-06-28", "close": 36.4253598, "volume": 153398.0}, {"date": "2007-06-29", "close": 36.3504105, "volume": 97737.0}, {"date": "2007-07-02", "close": 37.0249542, "volume": 64237.0}, {"date": "2007-07-03", "close": 37.1748528, "volume": 275587.0}, {"date": "2007-07-04", "close": 36.725157, "volume": 174700.0}, {"date": "2007-07-05", "close": 36.3504105, "volume": 69142.0}, {"date": "2007-07-06", "close": 35.975664, "volume": 63555.0}, {"date": "2007-07-09", "close": 35.226171, "volume": 34013.0}, {"date": "2007-07-10", "close": 35.226171, "volume": 45191.0}, {"date": "2007-07-11", "close": 34.7764752, "volume": 61219.0}, {"date": "2007-07-12", "close": 35.0013231, "volume": 205910.0}, {"date": "2007-07-13", "close": 34.2518301, "volume": 78805.0}, {"date": "2007-07-16", "close": 35.226171, "volume": 157072.0}, {"date": "2007-07-17", "close": 34.4017287, "volume": 93054.0}, {"date": "2007-07-18", "close": 33.2025399, "volume": 167512.0}, {"date": "2007-07-19", "close": 33.6522357, "volume": 129013.0}, {"date": "2007-07-20", "close": 33.5772864, "volume": 69895.0}, {"date": "2007-07-23", "close": 34.1019315, "volume": 81613.0}, {"date": "2007-07-24", "close": 34.3267794, "volume": 84300.0}, {"date": "2007-07-25", "close": 34.3267794, "volume": 51361.0}, {"date": "2007-07-26", "close": 34.4017287, "volume": 42415.0}, {"date": "2007-07-27", "close": 33.4273878, "volume": 66865.0}, {"date": "2007-07-30", "close": 33.3524385, "volume": 54368.0}, {"date": "2007-07-31", "close": 34.2518301, "volume": 111901.0}, {"date": "2007-08-01", "close": 32.5279962, "volume": 96155.0}, {"date": "2007-08-02", "close": 32.1532497, "volume": 126861.0}, {"date": "2007-08-03", "close": 31.9284018, "volume": 96649.0}, {"date": "2007-08-06", "close": 31.3288074, "volume": 91674.0}, {"date": "2007-08-07", "close": 31.2538581, "volume": 53491.0}, {"date": "2007-08-08", "close": 30.9540609, "volume": 54079.0}, {"date": "2007-08-09", "close": 31.8534525, "volume": 81762.0}, {"date": "2007-08-10", "close": 31.1039595, "volume": 79466.0}, {"date": "2007-08-13", "close": 31.3288074, "volume": 52469.0}, {"date": "2007-08-14", "close": 30.8791116, "volume": 183347.0}, {"date": "2007-08-15", "close": 29.97972, "volume": 67453.0}, {"date": "2007-08-16", "close": 30.3544665, "volume": 141965.0}, {"date": "2007-08-17", "close": 30.8041623, "volume": 49694.0}, {"date": "2007-08-20", "close": 32.1532497, "volume": 40890.0}, {"date": "2007-08-21", "close": 32.9027427, "volume": 30787.0}, {"date": "2007-08-22", "close": 32.1532497, "volume": 25163.0}, {"date": "2007-08-23", "close": 32.5279962, "volume": 52941.0}, {"date": "2007-08-24", "close": 32.6029455, "volume": 29944.0}, {"date": "2007-08-27", "close": 33.5772864, "volume": 45529.0}, {"date": "2007-08-28", "close": 32.977692, "volume": 20219.0}, {"date": "2007-08-29", "close": 33.0526413, "volume": 31711.0}, {"date": "2007-08-30", "close": 32.977692, "volume": 43331.0}, {"date": "2007-08-31", "close": 34.1768808, "volume": 73442.0}, {"date": "2007-09-03", "close": 34.4017287, "volume": 45781.0}, {"date": "2007-09-04", "close": 33.9520329, "volume": 64491.0}, {"date": "2007-09-05", "close": 33.5772864, "volume": 22391.0}, {"date": "2007-09-06", "close": 33.3524385, "volume": 52817.0}, {"date": "2007-09-07", "close": 33.4273878, "volume": 17899.0}, {"date": "2007-09-10", "close": 32.5279962, "volume": 49326.0}, {"date": "2007-09-11", "close": 32.977692, "volume": 43487.0}, {"date": "2007-09-12", "close": 32.5279962, "volume": 23919.0}, {"date": "2007-09-13", "close": 32.228199, "volume": 38370.0}, {"date": "2007-09-14", "close": 32.977692, "volume": 49657.0}, {"date": "2007-09-17", "close": 32.6029455, "volume": 35081.0}, {"date": "2007-09-18", "close": 32.3780976, "volume": 24746.0}, {"date": "2007-09-19", "close": 33.5023371, "volume": 44881.0}, {"date": "2007-09-20", "close": 32.6029455, "volume": 161494.0}, {"date": "2007-09-21", "close": 32.9027427, "volume": 39311.0}, {"date": "2007-09-24", "close": 32.6029455, "volume": 61113.0}, {"date": "2007-09-25", "close": 32.7528441, "volume": 40320.0}, {"date": "2007-09-26", "close": 33.3524385, "volume": 19225.0}, {"date": "2007-09-27", "close": 33.1275906, "volume": 33497.0}, {"date": "2007-09-28", "close": 33.0526413, "volume": 25072.0}, {"date": "2007-10-01", "close": 33.2774892, "volume": 7189.0}, {"date": "2007-10-02", "close": 32.9027427, "volume": 83074.0}, {"date": "2007-10-03", "close": 32.9027427, "volume": 64845.0}, {"date": "2007-10-04", "close": 33.1275906, "volume": 54774.0}, {"date": "2007-10-05", "close": 33.2025399, "volume": 32050.0}, {"date": "2007-10-08", "close": 33.3524385, "volume": 55192.0}, {"date": "2007-10-09", "close": 33.3524385, "volume": 61062.0}, {"date": "2007-10-10", "close": 34.1019315, "volume": 145924.0}, {"date": "2007-10-11", "close": 34.5516273, "volume": 54700.0}, {"date": "2007-10-12", "close": 34.5516273, "volume": 40034.0}, {"date": "2007-10-15", "close": 35.0762724, "volume": 42576.0}, {"date": "2007-10-16", "close": 34.9263738, "volume": 30393.0}, {"date": "2007-10-17", "close": 34.5516273, "volume": 60361.0}, {"date": "2007-10-18", "close": 35.5259682, "volume": 56022.0}, {"date": "2007-10-19", "close": 35.0762724, "volume": 91723.0}, {"date": "2007-10-22", "close": 35.0013231, "volume": 71675.0}, {"date": "2007-10-23", "close": 34.8514245, "volume": 50674.0}, {"date": "2007-10-24", "close": 35.1512217, "volume": 34980.0}, {"date": "2007-10-25", "close": 35.0762724, "volume": 79918.0}, {"date": "2007-10-26", "close": 34.8514245, "volume": 41591.0}, {"date": "2007-10-29", "close": 34.1019315, "volume": 29022.0}, {"date": "2007-10-30", "close": 34.1019315, "volume": 52936.0}, {"date": "2007-10-31", "close": 34.2518301, "volume": 58671.0}, {"date": "2007-11-01", "close": 34.8514245, "volume": 35463.0}, {"date": "2007-11-02", "close": 33.727185, "volume": 32202.0}, {"date": "2007-11-05", "close": 33.3524385, "volume": 46073.0}, {"date": "2007-11-06", "close": 35.1512217, "volume": 106473.0}, {"date": "2007-11-07", "close": 34.476678, "volume": 80256.0}, {"date": "2007-11-08", "close": 34.1019315, "volume": 60556.0}, {"date": "2007-11-09", "close": 34.4017287, "volume": 69571.0}, {"date": "2007-11-12", "close": 33.4273878, "volume": 48386.0}, {"date": "2007-11-13", "close": 33.727185, "volume": 50271.0}, {"date": "2007-11-14", "close": 33.3524385, "volume": 36413.0}, {"date": "2007-11-15", "close": 34.4017287, "volume": 254893.0}, {"date": "2007-11-16", "close": 33.3524385, "volume": 27649.0}, {"date": "2007-11-19", "close": 33.727185, "volume": 20544.0}, {"date": "2007-11-20", "close": 33.4273878, "volume": 76000.0}, {"date": "2007-11-21", "close": 32.4530469, "volume": 49743.0}, {"date": "2007-11-22", "close": 31.478706, "volume": 67949.0}, {"date": "2007-11-23", "close": 32.0033511, "volume": 86973.0}, {"date": "2007-11-26", "close": 31.8534525, "volume": 65302.0}, {"date": "2007-11-27", "close": 32.0783004, "volume": 67564.0}, {"date": "2007-11-28", "close": 31.8534525, "volume": 57990.0}, {"date": "2007-11-29", "close": 31.8534525, "volume": 62955.0}, {"date": "2007-11-30", "close": 32.228199, "volume": 139065.0}, {"date": "2007-12-03", "close": 31.478706, "volume": 81536.0}, {"date": "2007-12-04", "close": 31.7785032, "volume": 65321.0}, {"date": "2007-12-05", "close": 31.478706, "volume": 41029.0}, {"date": "2007-12-06", "close": 31.6286046, "volume": 108079.0}, {"date": "2007-12-07", "close": 31.7785032, "volume": 77056.0}, {"date": "2007-12-10", "close": 32.0783004, "volume": 33425.0}, {"date": "2007-12-11", "close": 31.9284018, "volume": 83825.0}, {"date": "2007-12-12", "close": 31.7035539, "volume": 164107.0}, {"date": "2007-12-13", "close": 32.0033511, "volume": 214673.0}, {"date": "2007-12-14", "close": 31.9284018, "volume": 65182.0}, {"date": "2007-12-17", "close": 30.5043651, "volume": 101014.0}, {"date": "2007-12-18", "close": 30.8791116, "volume": 63039.0}, {"date": "2007-12-19", "close": 31.478706, "volume": 81634.0}, {"date": "2007-12-20", "close": 31.5536553, "volume": 177459.0}, {"date": "2007-12-21", "close": 30.4294158, "volume": 44290.0}, {"date": "2007-12-24", "close": 31.1789088, "volume": 9151.0}, {"date": "2007-12-27", "close": 31.478706, "volume": 50220.0}, {"date": "2007-12-28", "close": 31.1039595, "volume": 30256.0}, {"date": "2007-12-31", "close": 30.9540609, "volume": 10743.0}, {"date": "2008-01-02", "close": 31.1039595, "volume": 25551.0}, {"date": "2008-01-03", "close": 30.9540609, "volume": 17832.0}, {"date": "2008-01-04", "close": 30.8041623, "volume": 21284.0}, {"date": "2008-01-07", "close": 29.6799228, "volume": 60832.0}, {"date": "2008-01-08", "close": 30.5043651, "volume": 50290.0}, {"date": "2008-01-09", "close": 30.2795172, "volume": 35912.0}, {"date": "2008-01-10", "close": 30.5043651, "volume": 11937.0}, {"date": "2008-01-11", "close": 30.2045679, "volume": 25417.0}, {"date": "2008-01-14", "close": 29.8298214, "volume": 51483.0}, {"date": "2008-01-15", "close": 29.3801256, "volume": 32179.0}, {"date": "2008-01-16", "close": 28.0310382, "volume": 95219.0}, {"date": "2008-01-17", "close": 29.1552777, "volume": 71840.0}, {"date": "2008-01-18", "close": 28.3308354, "volume": 60861.0}, {"date": "2008-01-21", "close": 28.480734, "volume": 68621.0}, {"date": "2008-01-22", "close": 24.733269, "volume": 163306.0}, {"date": "2008-01-23", "close": 25.8575085, "volume": 72136.0}, {"date": "2008-01-24", "close": 26.0823564, "volume": 79228.0}, {"date": "2008-01-25", "close": 29.97972, "volume": 53236.0}, {"date": "2008-01-29", "close": 29.1552777, "volume": 72311.0}, {"date": "2008-01-30", "close": 27.6562917, "volume": 36772.0}, {"date": "2008-01-31", "close": 27.9560889, "volume": 46397.0}, {"date": "2008-02-01", "close": 28.480734, "volume": 37574.0}, {"date": "2008-02-04", "close": 29.97972, "volume": 45773.0}, {"date": "2008-02-05", "close": 29.6049735, "volume": 28230.0}, {"date": "2008-02-06", "close": 28.0310382, "volume": 37825.0}, {"date": "2008-02-07", "close": 27.0566973, "volume": 33754.0}, {"date": "2008-02-08", "close": 27.2815452, "volume": 37099.0}, {"date": "2008-02-11", "close": 27.0566973, "volume": 10566.0}, {"date": "2008-02-12", "close": 26.6819508, "volume": 76614.0}, {"date": "2008-02-13", "close": 27.2815452, "volume": 40818.0}, {"date": "2008-02-14", "close": 28.480734, "volume": 28028.0}, {"date": "2008-02-15", "close": 26.6819508, "volume": 33862.0}, {"date": "2008-02-18", "close": 27.2065959, "volume": 30180.0}, {"date": "2008-02-19", "close": 28.5556833, "volume": 29030.0}, {"date": "2008-02-20", "close": 27.731241, "volume": 31973.0}, {"date": "2008-02-21", "close": 29.0803284, "volume": 123225.0}, {"date": "2008-02-22", "close": 28.2558861, "volume": 77731.0}, {"date": "2008-02-25", "close": 28.2558861, "volume": 31354.0}, {"date": "2008-02-26", "close": 28.8554805, "volume": 89567.0}, {"date": "2008-02-27", "close": 29.7548721, "volume": 76312.0}, {"date": "2008-02-28", "close": 29.6799228, "volume": 68418.0}, {"date": "2008-02-29", "close": 28.5556833, "volume": 30787.0}, {"date": "2008-03-03", "close": 29.230227, "volume": 33979.0}, {"date": "2008-03-04", "close": 28.480734, "volume": 34808.0}, {"date": "2008-03-05", "close": 28.480734, "volume": 71036.0}, {"date": "2008-03-06", "close": 29.0803284, "volume": 36389.0}, {"date": "2008-03-07", "close": 28.1809368, "volume": 55428.0}, {"date": "2008-03-10", "close": 28.1059875, "volume": 62791.0}, {"date": "2008-03-11", "close": 28.1059875, "volume": 85612.0}, {"date": "2008-03-12", "close": 29.1552777, "volume": 82656.0}, {"date": "2008-03-13", "close": 29.1552777, "volume": 52390.0}, {"date": "2008-03-14", "close": 28.6306326, "volume": 68343.0}, {"date": "2008-03-17", "close": 28.8554805, "volume": 85741.0}, {"date": "2008-03-18", "close": 28.9304298, "volume": 111680.0}, {"date": "2008-03-19", "close": 28.480734, "volume": 67021.0}, {"date": "2008-03-20", "close": 27.8811396, "volume": 197597.0}, {"date": "2008-03-25", "close": 29.1552777, "volume": 79915.0}, {"date": "2008-03-26", "close": 29.0803284, "volume": 95033.0}, {"date": "2008-03-27", "close": 28.480734, "volume": 76467.0}, {"date": "2008-03-28", "close": 28.0310382, "volume": 52799.0}, {"date": "2008-03-31", "close": 27.6562917, "volume": 109538.0}, {"date": "2008-04-01", "close": 28.5556833, "volume": 80908.0}, {"date": "2008-04-02", "close": 28.8554805, "volume": 84601.0}, {"date": "2008-04-03", "close": 29.230227, "volume": 56931.0}, {"date": "2008-04-04", "close": 29.3801256, "volume": 68933.0}, {"date": "2008-04-07", "close": 29.6799228, "volume": 33005.0}, {"date": "2008-04-08", "close": 29.6049735, "volume": 52510.0}, {"date": "2008-04-09", "close": 29.230227, "volume": 118512.0}, {"date": "2008-04-10", "close": 28.6306326, "volume": 98781.0}, {"date": "2008-04-11", "close": 27.3564945, "volume": 46362.0}, {"date": "2008-04-14", "close": 25.9324578, "volume": 53456.0}, {"date": "2008-04-15", "close": 27.3564945, "volume": 39212.0}, {"date": "2008-04-16", "close": 27.731241, "volume": 97748.0}, {"date": "2008-04-17", "close": 28.480734, "volume": 33511.0}, {"date": "2008-04-18", "close": 28.1809368, "volume": 14602.0}, {"date": "2008-04-21", "close": 28.4057847, "volume": 63331.0}, {"date": "2008-04-22", "close": 28.1059875, "volume": 37300.0}, {"date": "2008-04-23", "close": 27.731241, "volume": 80931.0}, {"date": "2008-04-24", "close": 27.1316466, "volume": 35968.0}, {"date": "2008-04-28", "close": 27.4314438, "volume": 31808.0}, {"date": "2008-04-29", "close": 27.4314438, "volume": 87161.0}, {"date": "2008-04-30", "close": 27.6562917, "volume": 75105.0}, {"date": "2008-05-01", "close": 27.0566973, "volume": 24517.0}, {"date": "2008-05-02", "close": 27.5063931, "volume": 42185.0}, {"date": "2008-05-05", "close": 27.2815452, "volume": 19785.0}, {"date": "2008-05-06", "close": 27.6562917, "volume": 40628.0}, {"date": "2008-05-07", "close": 26.981748, "volume": 45766.0}, {"date": "2008-05-08", "close": 26.8318494, "volume": 83766.0}, {"date": "2008-05-09", "close": 26.5320522, "volume": 58011.0}, {"date": "2008-05-12", "close": 26.6070015, "volume": 60505.0}, {"date": "2008-05-13", "close": 27.2815452, "volume": 35739.0}, {"date": "2008-05-14", "close": 26.3072043, "volume": 35281.0}, {"date": "2008-05-15", "close": 26.4571029, "volume": 54669.0}, {"date": "2008-05-16", "close": 26.232255, "volume": 37794.0}, {"date": "2008-05-19", "close": 26.0074071, "volume": 32531.0}, {"date": "2008-05-20", "close": 26.6819508, "volume": 25894.0}, {"date": "2008-05-21", "close": 27.0566973, "volume": 47009.0}, {"date": "2008-05-22", "close": 28.1809368, "volume": 36410.0}, {"date": "2008-05-23", "close": 26.4571029, "volume": 92284.0}, {"date": "2008-05-26", "close": 26.8318494, "volume": 14192.0}, {"date": "2008-05-27", "close": 27.2065959, "volume": 29254.0}, {"date": "2008-05-28", "close": 26.6070015, "volume": 31920.0}, {"date": "2008-05-29", "close": 27.2065959, "volume": 115889.0}, {"date": "2008-05-30", "close": 27.2065959, "volume": 23010.0}, {"date": "2008-06-02", "close": 26.8318494, "volume": 32421.0}, {"date": "2008-06-03", "close": 27.2815452, "volume": 71424.0}, {"date": "2008-06-04", "close": 27.5063931, "volume": 96526.0}, {"date": "2008-06-05", "close": 26.7569001, "volume": 50956.0}, {"date": "2008-06-06", "close": 27.2815452, "volume": 40622.0}, {"date": "2008-06-10", "close": 26.5320522, "volume": 65371.0}, {"date": "2008-06-11", "close": 26.981748, "volume": 91520.0}, {"date": "2008-06-12", "close": 26.6819508, "volume": 89521.0}, {"date": "2008-06-13", "close": 26.3821536, "volume": 145547.0}, {"date": "2008-06-16", "close": 27.3564945, "volume": 99612.0}, {"date": "2008-06-17", "close": 26.1573057, "volume": 169420.0}, {"date": "2008-06-18", "close": 25.7076099, "volume": 107345.0}, {"date": "2008-06-19", "close": 25.7076099, "volume": 1304521.0}, {"date": "2008-06-20", "close": 24.9581169, "volume": 124384.0}, {"date": "2008-06-23", "close": 24.3585225, "volume": 121121.0}, {"date": "2008-06-24", "close": 22.6346886, "volume": 99701.0}, {"date": "2008-06-25", "close": 22.8595365, "volume": 186295.0}, {"date": "2008-06-26", "close": 23.4591309, "volume": 75927.0}, {"date": "2008-06-27", "close": 22.0350942, "volume": 87304.0}, {"date": "2008-06-30", "close": 22.1100435, "volume": 176108.0}, {"date": "2008-07-01", "close": 22.8595365, "volume": 145278.0}, {"date": "2008-07-02", "close": 23.1593337, "volume": 59272.0}, {"date": "2008-07-03", "close": 24.733269, "volume": 61915.0}, {"date": "2008-07-04", "close": 24.3585225, "volume": 38598.0}, {"date": "2008-07-07", "close": 24.9581169, "volume": 270484.0}, {"date": "2008-07-08", "close": 24.8082183, "volume": 38332.0}, {"date": "2008-07-09", "close": 24.733269, "volume": 91451.0}, {"date": "2008-07-10", "close": 24.1336746, "volume": 45586.0}, {"date": "2008-07-11", "close": 23.9088267, "volume": 43941.0}, {"date": "2008-07-14", "close": 23.1593337, "volume": 47363.0}, {"date": "2008-07-15", "close": 23.3841816, "volume": 52196.0}, {"date": "2008-07-16", "close": 23.3841816, "volume": 90893.0}, {"date": "2008-07-17", "close": 23.234283, "volume": 34421.0}, {"date": "2008-07-18", "close": 23.983776, "volume": 83435.0}, {"date": "2008-07-21", "close": 24.733269, "volume": 54107.0}, {"date": "2008-07-22", "close": 24.0587253, "volume": 16870.0}, {"date": "2008-07-23", "close": 25.5577113, "volume": 44338.0}, {"date": "2008-07-24", "close": 25.2579141, "volume": 22194.0}, {"date": "2008-07-25", "close": 25.1080155, "volume": 39265.0}, {"date": "2008-07-28", "close": 25.4078127, "volume": 30961.0}, {"date": "2008-07-29", "close": 25.7076099, "volume": 40763.0}, {"date": "2008-07-30", "close": 26.8318494, "volume": 54830.0}, {"date": "2008-07-31", "close": 26.6070015, "volume": 38597.0}, {"date": "2008-08-01", "close": 28.5556833, "volume": 74645.0}, {"date": "2008-08-04", "close": 26.0823564, "volume": 34998.0}, {"date": "2008-08-05", "close": 28.1809368, "volume": 74597.0}, {"date": "2008-08-06", "close": 28.0310382, "volume": 59872.0}, {"date": "2008-08-07", "close": 27.731241, "volume": 111287.0}, {"date": "2008-08-08", "close": 27.731241, "volume": 114117.0}, {"date": "2008-08-11", "close": 28.3308354, "volume": 101295.0}, {"date": "2008-08-12", "close": 28.3308354, "volume": 96357.0}, {"date": "2008-08-13", "close": 28.0310382, "volume": 27005.0}, {"date": "2008-08-14", "close": 28.3308354, "volume": 76975.0}, {"date": "2008-08-15", "close": 28.5556833, "volume": 16232.0}, {"date": "2008-08-18", "close": 28.1809368, "volume": 23645.0}, {"date": "2008-08-19", "close": 28.1059875, "volume": 17300.0}, {"date": "2008-08-20", "close": 28.3308354, "volume": 36129.0}, {"date": "2008-08-21", "close": 27.4314438, "volume": 25373.0}, {"date": "2008-08-22", "close": 27.2815452, "volume": 44230.0}, {"date": "2008-08-25", "close": 27.5813424, "volume": 65895.0}, {"date": "2008-08-26", "close": 27.731241, "volume": 191502.0}, {"date": "2008-08-27", "close": 27.731241, "volume": 92387.0}, {"date": "2008-08-28", "close": 26.981748, "volume": 101193.0}, {"date": "2008-08-29", "close": 26.6070015, "volume": 80386.0}, {"date": "2008-09-01", "close": 26.232255, "volume": 58189.0}, {"date": "2008-09-02", "close": 26.232255, "volume": 77309.0}, {"date": "2008-09-03", "close": 26.1573057, "volume": 68532.0}, {"date": "2008-09-04", "close": 25.8575085, "volume": 88810.0}, {"date": "2008-09-05", "close": 25.5577113, "volume": 34220.0}, {"date": "2008-09-08", "close": 25.7076099, "volume": 51912.0}, {"date": "2008-09-09", "close": 25.482762, "volume": 33027.0}, {"date": "2008-09-10", "close": 25.1080155, "volume": 29205.0}, {"date": "2008-09-11", "close": 25.1829648, "volume": 36610.0}, {"date": "2008-09-12", "close": 25.482762, "volume": 57202.0}, {"date": "2008-09-15", "close": 24.8831676, "volume": 64336.0}, {"date": "2008-09-16", "close": 24.6583197, "volume": 46963.0}, {"date": "2008-09-17", "close": 24.2835732, "volume": 254230.0}, {"date": "2008-09-18", "close": 23.0843844, "volume": 367353.0}, {"date": "2008-09-19", "close": 23.3841816, "volume": 471916.0}, {"date": "2008-09-22", "close": 21.2856012, "volume": 91055.0}, {"date": "2008-09-23", "close": 20.6860068, "volume": 61021.0}, {"date": "2008-09-24", "close": 21.3605505, "volume": 30689.0}, {"date": "2008-09-25", "close": 21.5104491, "volume": 246511.0}, {"date": "2008-09-26", "close": 19.8615645, "volume": 29922.0}, {"date": "2008-09-29", "close": 19.7866152, "volume": 52307.0}, {"date": "2008-09-30", "close": 19.8615645, "volume": 76001.0}, {"date": "2008-10-01", "close": 20.3112603, "volume": 54677.0}, {"date": "2008-10-02", "close": 19.2619701, "volume": 114221.0}, {"date": "2008-10-03", "close": 19.7866152, "volume": 33426.0}, {"date": "2008-10-06", "close": 19.1120715, "volume": 20953.0}, {"date": "2008-10-07", "close": 17.987832, "volume": 84538.0}, {"date": "2008-10-08", "close": 16.6387446, "volume": 708947.0}, {"date": "2008-10-09", "close": 16.5637953, "volume": 55568.0}, {"date": "2008-10-10", "close": 14.98986, "volume": 61413.0}, {"date": "2008-10-13", "close": 16.5637953, "volume": 55244.0}, {"date": "2008-10-14", "close": 16.488846, "volume": 582918.0}, {"date": "2008-10-15", "close": 18.2876292, "volume": 87523.0}, {"date": "2008-10-16", "close": 15.1397586, "volume": 39517.0}, {"date": "2008-10-17", "close": 16.3389474, "volume": 60371.0}, {"date": "2008-10-20", "close": 17.238339, "volume": 46408.0}, {"date": "2008-10-21", "close": 17.0134911, "volume": 29367.0}, {"date": "2008-10-22", "close": 15.1397586, "volume": 103354.0}, {"date": "2008-10-23", "close": 14.9149107, "volume": 45048.0}, {"date": "2008-10-24", "close": 12.77885565, "volume": 50240.0}, {"date": "2008-10-27", "close": 10.8676485, "volume": 35909.0}, {"date": "2008-10-28", "close": 8.9189667, "volume": 76504.0}, {"date": "2008-10-29", "close": 6.8203863, "volume": 107095.0}, {"date": "2008-10-30", "close": 8.0195751, "volume": 1248709.0}, {"date": "2008-10-31", "close": 9.4436118, "volume": 125540.0}, {"date": "2008-11-03", "close": 10.1181555, "volume": 47873.0}, {"date": "2008-11-04", "close": 9.9682569, "volume": 29055.0}, {"date": "2008-11-05", "close": 10.1181555, "volume": 38005.0}, {"date": "2008-11-06", "close": 10.0432062, "volume": 13753.0}, {"date": "2008-11-07", "close": 9.743409, "volume": 18892.0}, {"date": "2008-11-10", "close": 10.4179527, "volume": 26690.0}, {"date": "2008-11-11", "close": 9.40613715, "volume": 9514.0}, {"date": "2008-11-12", "close": 8.6191695, "volume": 41709.0}, {"date": "2008-11-13", "close": 7.7197779, "volume": 30670.0}, {"date": "2008-11-14", "close": 8.0945244, "volume": 86987.0}, {"date": "2008-11-17", "close": 6.8953356, "volume": 61155.0}, {"date": "2008-11-18", "close": 6.5205891, "volume": 619460.0}, {"date": "2008-11-19", "close": 6.2957412, "volume": 426241.0}, {"date": "2008-11-20", "close": 5.65867215, "volume": 51106.0}, {"date": "2008-11-21", "close": 5.6961468, "volume": 58052.0}, {"date": "2008-11-24", "close": 5.246451, "volume": 43243.0}, {"date": "2008-11-25", "close": 5.3214003, "volume": 87475.0}, {"date": "2008-11-26", "close": 5.58372285, "volume": 172061.0}, {"date": "2008-11-27", "close": 5.6211975, "volume": 98159.0}, {"date": "2008-11-28", "close": 5.995944, "volume": 51419.0}, {"date": "2008-12-01", "close": 5.88352005, "volume": 45638.0}, {"date": "2008-12-02", "close": 5.9209947, "volume": 149699.0}, {"date": "2008-12-03", "close": 5.3214003, "volume": 65337.0}, {"date": "2008-12-04", "close": 4.4220087, "volume": 51864.0}, {"date": "2008-12-05", "close": 4.3470594, "volume": 146710.0}, {"date": "2008-12-08", "close": 4.6468566, "volume": 203824.0}, {"date": "2008-12-09", "close": 4.496958, "volume": 39906.0}, {"date": "2008-12-10", "close": 4.7218059, "volume": 43508.0}, {"date": "2008-12-11", "close": 4.496958, "volume": 122139.0}, {"date": "2008-12-12", "close": 4.4220087, "volume": 63888.0}, {"date": "2008-12-15", "close": 4.5719073, "volume": 44750.0}, {"date": "2008-12-16", "close": 4.30958475, "volume": 439706.0}, {"date": "2008-12-17", "close": 5.246451, "volume": 356945.0}, {"date": "2008-12-18", "close": 5.9209947, "volume": 283225.0}, {"date": "2008-12-19", "close": 5.995944, "volume": 75179.0}, {"date": "2008-12-22", "close": 6.78291165, "volume": 78184.0}, {"date": "2008-12-23", "close": 6.4456398, "volume": 32945.0}, {"date": "2008-12-24", "close": 6.5955384, "volume": 22724.0}, {"date": "2008-12-29", "close": 6.745437, "volume": 19235.0}, {"date": "2008-12-30", "close": 6.63301305, "volume": 22655.0}, {"date": "2008-12-31", "close": 7.2700821, "volume": 14781.0}, {"date": "2009-01-02", "close": 8.20694835, "volume": 31677.0}, {"date": "2009-01-05", "close": 8.50674555, "volume": 34534.0}, {"date": "2009-01-06", "close": 8.13199905, "volume": 35229.0}, {"date": "2009-01-07", "close": 6.93281025, "volume": 84023.0}, {"date": "2009-01-08", "close": 6.6704877, "volume": 50162.0}, {"date": "2009-01-09", "close": 7.23260745, "volume": 32412.0}, {"date": "2009-01-12", "close": 7.1951328, "volume": 41777.0}, {"date": "2009-01-13", "close": 7.5698793, "volume": 284205.0}, {"date": "2009-01-14", "close": 7.45745535, "volume": 264195.0}, {"date": "2009-01-15", "close": 6.55806375, "volume": 121841.0}, {"date": "2009-01-16", "close": 6.40816515, "volume": 59962.0}, {"date": "2009-01-19", "close": 6.3706905, "volume": 485961.0}, {"date": "2009-01-20", "close": 6.3706905, "volume": 48999.0}, {"date": "2009-01-21", "close": 6.40816515, "volume": 70887.0}, {"date": "2009-01-22", "close": 6.25826655, "volume": 34870.0}, {"date": "2009-01-23", "close": 6.3706905, "volume": 82448.0}, {"date": "2009-01-27", "close": 6.40816515, "volume": 71473.0}, {"date": "2009-01-28", "close": 6.40816515, "volume": 35529.0}, {"date": "2009-01-29", "close": 6.40816515, "volume": 22749.0}, {"date": "2009-01-30", "close": 6.40816515, "volume": 72676.0}, {"date": "2009-02-02", "close": 6.3706905, "volume": 93161.0}, {"date": "2009-02-03", "close": 6.55806375, "volume": 144896.0}, {"date": "2009-02-04", "close": 6.55806375, "volume": 57303.0}, {"date": "2009-02-05", "close": 6.4456398, "volume": 123962.0}, {"date": "2009-02-06", "close": 6.5955384, "volume": 27214.0}, {"date": "2009-02-09", "close": 6.8203863, "volume": 67744.0}, {"date": "2009-02-10", "close": 6.70796235, "volume": 11714.0}, {"date": "2009-02-11", "close": 6.63301305, "volume": 24557.0}, {"date": "2009-02-12", "close": 6.2207919, "volume": 29738.0}, {"date": "2009-02-13", "close": 6.1458426, "volume": 42762.0}, {"date": "2009-02-16", "close": 5.88352005, "volume": 32115.0}, {"date": "2009-02-17", "close": 5.9209947, "volume": 22285.0}, {"date": "2009-02-18", "close": 5.3963496, "volume": 27526.0}, {"date": "2009-02-19", "close": 5.95846935, "volume": 24753.0}, {"date": "2009-02-20", "close": 5.65867215, "volume": 24861.0}, {"date": "2009-02-23", "close": 5.3963496, "volume": 29117.0}, {"date": "2009-02-24", "close": 5.35887495, "volume": 92193.0}, {"date": "2009-02-25", "close": 5.13402705, "volume": 45433.0}, {"date": "2009-02-26", "close": 4.90917915, "volume": 56214.0}, {"date": "2009-02-27", "close": 4.08473685, "volume": 89520.0}, {"date": "2009-03-02", "close": 5.1715017, "volume": 128837.0}, {"date": "2009-03-03", "close": 5.1715017, "volume": 233879.0}, {"date": "2009-03-04", "close": 5.246451, "volume": 115545.0}, {"date": "2009-03-05", "close": 5.20897635, "volume": 117454.0}, {"date": "2009-03-06", "close": 5.1715017, "volume": 84343.0}, {"date": "2009-03-09", "close": 5.3963496, "volume": 107521.0}, {"date": "2009-03-10", "close": 5.50877355, "volume": 132142.0}, {"date": "2009-03-11", "close": 5.80857075, "volume": 76161.0}, {"date": "2009-03-12", "close": 5.80857075, "volume": 45869.0}, {"date": "2009-03-13", "close": 5.8460454, "volume": 89740.0}, {"date": "2009-03-16", "close": 5.8460454, "volume": 115140.0}, {"date": "2009-03-17", "close": 6.5955384, "volume": 71065.0}, {"date": "2009-03-18", "close": 7.0452342, "volume": 69775.0}, {"date": "2009-03-19", "close": 7.08270885, "volume": 182743.0}, {"date": "2009-03-20", "close": 8.244423, "volume": 339071.0}, {"date": "2009-03-23", "close": 7.8696765, "volume": 205197.0}, {"date": "2009-03-24", "close": 8.05704975, "volume": 91189.0}, {"date": "2009-03-25", "close": 7.7197779, "volume": 92667.0}, {"date": "2009-03-26", "close": 7.49493, "volume": 26508.0}, {"date": "2009-03-27", "close": 7.30755675, "volume": 46876.0}, {"date": "2009-03-30", "close": 6.6704877, "volume": 59794.0}, {"date": "2009-03-31", "close": 7.49493, "volume": 155547.0}, {"date": "2009-04-01", "close": 7.38250605, "volume": 43827.0}, {"date": "2009-04-02", "close": 7.90715115, "volume": 26310.0}, {"date": "2009-04-03", "close": 7.5698793, "volume": 35757.0}, {"date": "2009-04-06", "close": 7.60735395, "volume": 26789.0}, {"date": "2009-04-07", "close": 8.0195751, "volume": 26130.0}, {"date": "2009-04-08", "close": 7.4199807, "volume": 19287.0}, {"date": "2009-04-09", "close": 7.49493, "volume": 17601.0}, {"date": "2009-04-14", "close": 7.7197779, "volume": 25857.0}, {"date": "2009-04-15", "close": 7.7197779, "volume": 56636.0}, {"date": "2009-04-16", "close": 7.6448286, "volume": 21484.0}, {"date": "2009-04-17", "close": 7.5698793, "volume": 28734.0}, {"date": "2009-04-20", "close": 8.6191695, "volume": 57996.0}, {"date": "2009-04-21", "close": 8.5442202, "volume": 23315.0}, {"date": "2009-04-22", "close": 8.4692709, "volume": 30795.0}, {"date": "2009-04-23", "close": 8.58169485, "volume": 90360.0}, {"date": "2009-04-24", "close": 8.50674555, "volume": 60800.0}, {"date": "2009-04-27", "close": 8.6191695, "volume": 47686.0}, {"date": "2009-04-28", "close": 8.7690681, "volume": 114058.0}, {"date": "2009-04-29", "close": 8.7690681, "volume": 56290.0}, {"date": "2009-04-30", "close": 9.2937132, "volume": 72460.0}, {"date": "2009-05-01", "close": 10.08068085, "volume": 34072.0}, {"date": "2009-05-04", "close": 11.1674457, "volume": 88513.0}, {"date": "2009-05-05", "close": 11.242395, "volume": 47739.0}, {"date": "2009-05-06", "close": 11.3173443, "volume": 36520.0}, {"date": "2009-05-07", "close": 13.490874, "volume": 124098.0}, {"date": "2009-05-08", "close": 13.490874, "volume": 208423.0}, {"date": "2009-05-11", "close": 13.22855145, "volume": 179859.0}, {"date": "2009-05-12", "close": 13.1910768, "volume": 34049.0}, {"date": "2009-05-13", "close": 12.40410915, "volume": 63469.0}, {"date": "2009-05-14", "close": 11.42976825, "volume": 46585.0}, {"date": "2009-05-15", "close": 10.8676485, "volume": 69612.0}, {"date": "2009-05-18", "close": 10.6428006, "volume": 25197.0}, {"date": "2009-05-19", "close": 11.242395, "volume": 61743.0}, {"date": "2009-05-20", "close": 11.35481895, "volume": 45909.0}, {"date": "2009-05-21", "close": 11.35481895, "volume": 56868.0}, {"date": "2009-05-22", "close": 11.242395, "volume": 34645.0}, {"date": "2009-05-25", "close": 11.0924964, "volume": 34163.0}, {"date": "2009-05-26", "close": 11.1674457, "volume": 24398.0}, {"date": "2009-05-27", "close": 11.20492035, "volume": 40269.0}, {"date": "2009-05-28", "close": 11.6171415, "volume": 97184.0}, {"date": "2009-05-29", "close": 10.8676485, "volume": 84250.0}, {"date": "2009-06-01", "close": 10.9425978, "volume": 100445.0}, {"date": "2009-06-02", "close": 11.05502175, "volume": 57837.0}, {"date": "2009-06-03", "close": 11.42976825, "volume": 76532.0}, {"date": "2009-06-04", "close": 11.242395, "volume": 72901.0}, {"date": "2009-06-05", "close": 11.3922936, "volume": 46621.0}, {"date": "2009-06-09", "close": 11.242395, "volume": 55908.0}, {"date": "2009-06-10", "close": 11.1674457, "volume": 116670.0}, {"date": "2009-06-11", "close": 11.0175471, "volume": 30384.0}, {"date": "2009-06-12", "close": 10.8676485, "volume": 44407.0}, {"date": "2009-06-15", "close": 10.3430034, "volume": 88291.0}, {"date": "2009-06-16", "close": 10.15563015, "volume": 49185.0}, {"date": "2009-06-17", "close": 10.4179527, "volume": 68317.0}, {"date": "2009-06-18", "close": 10.492902, "volume": 155731.0}, {"date": "2009-06-19", "close": 10.2680541, "volume": 130517.0}, {"date": "2009-06-22", "close": 10.30552875, "volume": 38988.0}, {"date": "2009-06-23", "close": 10.08068085, "volume": 72943.0}, {"date": "2009-06-24", "close": 9.6684597, "volume": 79364.0}, {"date": "2009-06-25", "close": 9.93078225, "volume": 45364.0}, {"date": "2009-06-26", "close": 9.9682569, "volume": 36082.0}, {"date": "2009-06-29", "close": 9.85583295, "volume": 33318.0}, {"date": "2009-06-30", "close": 9.8933076, "volume": 98226.0}, {"date": "2009-07-01", "close": 9.70593435, "volume": 33648.0}, {"date": "2009-07-02", "close": 9.93078225, "volume": 42887.0}, {"date": "2009-07-03", "close": 9.93078225, "volume": 21483.0}, {"date": "2009-07-06", "close": 9.78088365, "volume": 34173.0}, {"date": "2009-07-07", "close": 9.6684597, "volume": 47797.0}, {"date": "2009-07-08", "close": 9.63098505, "volume": 97516.0}, {"date": "2009-07-09", "close": 9.63098505, "volume": 46021.0}, {"date": "2009-07-10", "close": 9.8933076, "volume": 30385.0}, {"date": "2009-07-13", "close": 9.8933076, "volume": 36323.0}, {"date": "2009-07-14", "close": 10.38047805, "volume": 33144.0}, {"date": "2009-07-15", "close": 10.90512315, "volume": 35853.0}, {"date": "2009-07-16", "close": 11.87946405, "volume": 59185.0}, {"date": "2009-07-17", "close": 11.05502175, "volume": 60633.0}, {"date": "2009-07-20", "close": 11.242395, "volume": 42692.0}, {"date": "2009-07-21", "close": 11.27986965, "volume": 164952.0}, {"date": "2009-07-22", "close": 11.8419894, "volume": 39207.0}, {"date": "2009-07-23", "close": 12.10431195, "volume": 78108.0}, {"date": "2009-07-24", "close": 12.32915985, "volume": 29148.0}, {"date": "2009-07-27", "close": 11.8419894, "volume": 53813.0}, {"date": "2009-07-28", "close": 11.87946405, "volume": 21089.0}, {"date": "2009-07-29", "close": 11.87946405, "volume": 56335.0}, {"date": "2009-07-30", "close": 11.3922936, "volume": 38719.0}, {"date": "2009-07-31", "close": 11.65461615, "volume": 64831.0}, {"date": "2009-08-03", "close": 11.27986965, "volume": 51746.0}, {"date": "2009-08-04", "close": 11.242395, "volume": 94681.0}, {"date": "2009-08-05", "close": 11.0175471, "volume": 92247.0}, {"date": "2009-08-06", "close": 11.12997105, "volume": 23830.0}, {"date": "2009-08-07", "close": 11.42976825, "volume": 32472.0}, {"date": "2009-08-10", "close": 11.12997105, "volume": 24109.0}, {"date": "2009-08-11", "close": 11.12997105, "volume": 27352.0}, {"date": "2009-08-12", "close": 10.98007245, "volume": 19291.0}, {"date": "2009-08-13", "close": 10.75522455, "volume": 31839.0}, {"date": "2009-08-14", "close": 10.38047805, "volume": 85641.0}, {"date": "2009-08-17", "close": 10.1181555, "volume": 37897.0}, {"date": "2009-08-18", "close": 10.4179527, "volume": 35868.0}, {"date": "2009-08-19", "close": 10.30552875, "volume": 28721.0}, {"date": "2009-08-20", "close": 10.45542735, "volume": 38743.0}, {"date": "2009-08-21", "close": 9.8183583, "volume": 42430.0}, {"date": "2009-08-24", "close": 10.4179527, "volume": 20656.0}, {"date": "2009-08-25", "close": 10.492902, "volume": 169535.0}, {"date": "2009-08-26", "close": 11.0175471, "volume": 109676.0}, {"date": "2009-08-27", "close": 11.20492035, "volume": 55442.0}, {"date": "2009-08-28", "close": 11.12997105, "volume": 62313.0}, {"date": "2009-08-31", "close": 10.492902, "volume": 53681.0}, {"date": "2009-09-01", "close": 10.75522455, "volume": 68194.0}, {"date": "2009-09-02", "close": 10.60532595, "volume": 51474.0}, {"date": "2009-09-03", "close": 10.3430034, "volume": 41279.0}, {"date": "2009-09-04", "close": 10.00573155, "volume": 47091.0}, {"date": "2009-09-07", "close": 10.2680541, "volume": 48420.0}, {"date": "2009-09-08", "close": 11.5421922, "volume": 81936.0}, {"date": "2009-09-09", "close": 11.35481895, "volume": 58067.0}, {"date": "2009-09-10", "close": 11.6920908, "volume": 49473.0}, {"date": "2009-09-11", "close": 12.40410915, "volume": 74826.0}, {"date": "2009-09-14", "close": 12.70390635, "volume": 127817.0}, {"date": "2009-09-15", "close": 13.0411782, "volume": 96038.0}, {"date": "2009-09-16", "close": 14.35279095, "volume": 70648.0}, {"date": "2009-09-17", "close": 15.0648093, "volume": 95194.0}, {"date": "2009-09-18", "close": 14.4652149, "volume": 121947.0}, {"date": "2009-09-21", "close": 14.20289235, "volume": 45228.0}, {"date": "2009-09-22", "close": 13.7906712, "volume": 37399.0}, {"date": "2009-09-23", "close": 13.8656205, "volume": 25836.0}, {"date": "2009-09-24", "close": 13.37845005, "volume": 65073.0}, {"date": "2009-09-25", "close": 14.0155191, "volume": 34324.0}, {"date": "2009-09-28", "close": 14.05299375, "volume": 59002.0}, {"date": "2009-09-29", "close": 14.3902656, "volume": 73623.0}, {"date": "2009-09-30", "close": 14.3153163, "volume": 32936.0}, {"date": "2009-10-01", "close": 14.0155191, "volume": 36658.0}, {"date": "2009-10-02", "close": 13.6407726, "volume": 30465.0}, {"date": "2009-10-05", "close": 13.7906712, "volume": 21747.0}, {"date": "2009-10-06", "close": 14.5401642, "volume": 36838.0}, {"date": "2009-10-07", "close": 14.1654177, "volume": 19255.0}, {"date": "2009-10-08", "close": 14.3902656, "volume": 45605.0}, {"date": "2009-10-09", "close": 14.65258815, "volume": 32471.0}, {"date": "2009-10-12", "close": 17.4631869, "volume": 122816.0}, {"date": "2009-10-13", "close": 16.7136939, "volume": 121809.0}, {"date": "2009-10-14", "close": 16.3389474, "volume": 119334.0}, {"date": "2009-10-15", "close": 16.4138967, "volume": 94131.0}, {"date": "2009-10-16", "close": 16.488846, "volume": 48917.0}, {"date": "2009-10-19", "close": 16.5637953, "volume": 29507.0}, {"date": "2009-10-20", "close": 17.0134911, "volume": 93791.0}, {"date": "2009-10-21", "close": 18.1377306, "volume": 93784.0}, {"date": "2009-10-22", "close": 18.2876292, "volume": 72301.0}, {"date": "2009-10-23", "close": 18.9621729, "volume": 50210.0}, {"date": "2009-10-26", "close": 18.8872236, "volume": 48113.0}, {"date": "2009-10-27", "close": 18.737325, "volume": 34908.0}, {"date": "2009-10-30", "close": 17.11805, "volume": 180970.0}, {"date": "2009-11-02", "close": 16.10022, "volume": 109486.0}, {"date": "2009-11-03", "close": 16.28528, "volume": 40644.0}, {"date": "2009-11-04", "close": 17.11805, "volume": 140503.0}, {"date": "2009-11-05", "close": 17.11805, "volume": 140788.0}, {"date": "2009-11-06", "close": 17.30311, "volume": 124924.0}, {"date": "2009-11-09", "close": 16.84046, "volume": 181559.0}, {"date": "2009-11-10", "close": 16.609135, "volume": 173316.0}, {"date": "2009-11-11", "close": 16.6554, "volume": 117680.0}, {"date": "2009-11-12", "close": 17.164315, "volume": 172068.0}, {"date": "2009-11-13", "close": 18.13588, "volume": 151872.0}, {"date": "2009-11-16", "close": 18.41347, "volume": 150235.0}, {"date": "2009-11-17", "close": 18.59853, "volume": 118051.0}, {"date": "2009-11-18", "close": 18.96865, "volume": 103998.0}, {"date": "2009-11-19", "close": 19.52383, "volume": 73422.0}, {"date": "2009-11-20", "close": 19.4313, "volume": 93011.0}, {"date": "2009-11-23", "close": 19.4313, "volume": 43351.0}, {"date": "2009-11-24", "close": 18.87612, "volume": 79533.0}, {"date": "2009-11-25", "close": 18.78359, "volume": 88429.0}, {"date": "2009-11-26", "close": 18.04335, "volume": 74525.0}, {"date": "2009-11-30", "close": 18.22841, "volume": 386870.0}, {"date": "2009-12-01", "close": 18.59853, "volume": 102687.0}, {"date": "2009-12-02", "close": 18.59853, "volume": 266751.0}, {"date": "2009-12-03", "close": 18.78359, "volume": 89577.0}, {"date": "2009-12-04", "close": 18.41347, "volume": 277188.0}, {"date": "2009-12-07", "close": 18.22841, "volume": 67351.0}, {"date": "2009-12-08", "close": 18.32094, "volume": 122133.0}, {"date": "2009-12-09", "close": 18.41347, "volume": 90813.0}, {"date": "2009-12-10", "close": 17.997085, "volume": 114281.0}, {"date": "2009-12-11", "close": 18.13588, "volume": 71970.0}, {"date": "2009-12-14", "close": 18.506, "volume": 67258.0}, {"date": "2009-12-15", "close": 18.182145, "volume": 52764.0}, {"date": "2009-12-16", "close": 17.95082, "volume": 145582.0}, {"date": "2009-12-17", "close": 17.904555, "volume": 271728.0}, {"date": "2009-12-18", "close": 16.84046, "volume": 1326079.0}, {"date": "2009-12-21", "close": 18.04335, "volume": 121833.0}, {"date": "2009-12-22", "close": 18.13588, "volume": 21195.0}, {"date": "2009-12-23", "close": 17.76576, "volume": 45649.0}, {"date": "2009-12-24", "close": 18.13588, "volume": 14169.0}, {"date": "2009-12-29", "close": 18.22841, "volume": 17272.0}, {"date": "2009-12-30", "close": 18.32094, "volume": 49839.0}, {"date": "2009-12-31", "close": 17.85829, "volume": 13019.0}, {"date": "2010-01-04", "close": 17.95082, "volume": 12792.0}, {"date": "2010-01-05", "close": 18.41347, "volume": 30471.0}, {"date": "2010-01-06", "close": 18.78359, "volume": 45457.0}, {"date": "2010-01-07", "close": 18.78359, "volume": 14096.0}, {"date": "2010-01-08", "close": 18.04335, "volume": 18999.0}, {"date": "2010-01-11", "close": 18.22841, "volume": 20791.0}, {"date": "2010-01-12", "close": 17.21058, "volume": 74499.0}, {"date": "2010-01-13", "close": 18.089615, "volume": 101215.0}, {"date": "2010-01-14", "close": 17.95082, "volume": 112383.0}, {"date": "2010-01-15", "close": 17.76576, "volume": 108266.0}, {"date": "2010-01-18", "close": 17.441905, "volume": 63765.0}, {"date": "2010-01-19", "close": 17.30311, "volume": 108200.0}, {"date": "2010-01-20", "close": 17.5807, "volume": 60717.0}, {"date": "2010-01-21", "close": 17.626965, "volume": 367258.0}, {"date": "2010-01-22", "close": 17.5807, "volume": 55548.0}, {"date": "2010-01-25", "close": 17.21058, "volume": 200519.0}, {"date": "2010-01-27", "close": 17.11805, "volume": 140410.0}, {"date": "2010-01-28", "close": 16.701665, "volume": 419776.0}, {"date": "2010-01-29", "close": 17.11805, "volume": 72806.0}, {"date": "2010-02-01", "close": 16.74793, "volume": 62902.0}, {"date": "2010-02-02", "close": 17.48817, "volume": 204090.0}, {"date": "2010-02-03", "close": 17.30311, "volume": 395232.0}, {"date": "2010-02-04", "close": 16.979255, "volume": 121850.0}, {"date": "2010-02-05", "close": 16.37781, "volume": 33201.0}, {"date": "2010-02-08", "close": 16.701665, "volume": 156953.0}, {"date": "2010-02-09", "close": 16.10022, "volume": 152962.0}, {"date": "2010-02-10", "close": 16.37781, "volume": 86977.0}, {"date": "2010-02-11", "close": 16.74793, "volume": 17230.0}, {"date": "2010-02-12", "close": 16.6554, "volume": 186597.0}, {"date": "2010-02-15", "close": 16.84046, "volume": 46188.0}, {"date": "2010-02-16", "close": 16.516605, "volume": 63994.0}, {"date": "2010-02-17", "close": 16.47034, "volume": 159904.0}, {"date": "2010-02-18", "close": 17.071785, "volume": 66631.0}, {"date": "2010-02-19", "close": 17.30311, "volume": 72718.0}, {"date": "2010-02-22", "close": 17.5807, "volume": 62920.0}, {"date": "2010-02-23", "close": 17.39564, "volume": 178897.0}, {"date": "2010-02-24", "close": 17.626965, "volume": 96067.0}, {"date": "2010-02-25", "close": 18.22841, "volume": 114459.0}, {"date": "2010-02-26", "close": 18.13588, "volume": 71134.0}, {"date": "2010-03-01", "close": 18.41347, "volume": 70717.0}, {"date": "2010-03-02", "close": 18.506, "volume": 57114.0}, {"date": "2010-03-03", "close": 18.506, "volume": 65725.0}, {"date": "2010-03-04", "close": 18.274675, "volume": 54249.0}, {"date": "2010-03-05", "close": 18.506, "volume": 84634.0}, {"date": "2010-03-08", "close": 18.69106, "volume": 74961.0}, {"date": "2010-03-09", "close": 18.96865, "volume": 59361.0}, {"date": "2010-03-10", "close": 19.70889, "volume": 371196.0}, {"date": "2010-03-11", "close": 19.4313, "volume": 289634.0}, {"date": "2010-03-12", "close": 19.33877, "volume": 29612.0}, {"date": "2010-03-23", "close": 19.61636, "volume": 55788.0}, {"date": "2010-03-24", "close": 20.44913, "volume": 140447.0}, {"date": "2010-03-25", "close": 19.89395, "volume": 274369.0}, {"date": "2010-03-26", "close": 19.70889, "volume": 113082.0}, {"date": "2010-03-29", "close": 19.80142, "volume": 78597.0}, {"date": "2010-03-30", "close": 19.98648, "volume": 80143.0}, {"date": "2010-03-31", "close": 20.07901, "volume": 48747.0}, {"date": "2010-04-01", "close": 20.17154, "volume": 130003.0}, {"date": "2010-04-06", "close": 20.63419, "volume": 80689.0}, {"date": "2010-04-07", "close": 20.63419, "volume": 87571.0}, {"date": "2010-04-08", "close": 20.63419, "volume": 61818.0}, {"date": "2010-04-09", "close": 20.81925, "volume": 36828.0}, {"date": "2010-04-12", "close": 20.63419, "volume": 158224.0}, {"date": "2010-04-13", "close": 19.80142, "volume": 63804.0}, {"date": "2010-04-14", "close": 20.54166, "volume": 42406.0}, {"date": "2010-04-15", "close": 20.26407, "volume": 45222.0}, {"date": "2010-04-16", "close": 19.98648, "volume": 28677.0}, {"date": "2010-04-19", "close": 20.26407, "volume": 96025.0}, {"date": "2010-04-20", "close": 20.3566, "volume": 61900.0}, {"date": "2010-04-21", "close": 20.81925, "volume": 114971.0}, {"date": "2010-04-22", "close": 20.54166, "volume": 97416.0}, {"date": "2010-04-23", "close": 20.44913, "volume": 75085.0}, {"date": "2010-04-27", "close": 20.44913, "volume": 94470.0}, {"date": "2010-04-28", "close": 19.70889, "volume": 145075.0}, {"date": "2010-04-29", "close": 19.80142, "volume": 112614.0}, {"date": "2010-04-30", "close": 20.26407, "volume": 108976.0}, {"date": "2010-05-03", "close": 19.98648, "volume": 41256.0}, {"date": "2010-05-04", "close": 18.78359, "volume": 58331.0}, {"date": "2010-05-05", "close": 18.87612, "volume": 191877.0}, {"date": "2010-05-06", "close": 18.59853, "volume": 125943.0}, {"date": "2010-05-07", "close": 18.13588, "volume": 92293.0}, {"date": "2010-05-10", "close": 18.78359, "volume": 79328.0}, {"date": "2010-05-11", "close": 18.69106, "volume": 45583.0}, {"date": "2010-05-12", "close": 18.59853, "volume": 87638.0}, {"date": "2010-05-13", "close": 19.15371, "volume": 77384.0}, {"date": "2010-05-14", "close": 18.59853, "volume": 177356.0}, {"date": "2010-05-17", "close": 17.67323, "volume": 47653.0}, {"date": "2010-05-18", "close": 17.626965, "volume": 38549.0}, {"date": "2010-05-19", "close": 16.6554, "volume": 44757.0}, {"date": "2010-05-20", "close": 16.979255, "volume": 129677.0}, {"date": "2010-05-21", "close": 17.11805, "volume": 89164.0}, {"date": "2010-05-24", "close": 16.6554, "volume": 74277.0}, {"date": "2010-05-25", "close": 16.516605, "volume": 175469.0}, {"date": "2010-05-26", "close": 16.331545, "volume": 185123.0}, {"date": "2010-05-27", "close": 16.10022, "volume": 97785.0}, {"date": "2010-05-28", "close": 17.02552, "volume": 130417.0}, {"date": "2010-05-31", "close": 16.886725, "volume": 25121.0}, {"date": "2010-06-01", "close": 16.424075, "volume": 23364.0}, {"date": "2010-06-02", "close": 15.7301, "volume": 157899.0}, {"date": "2010-06-03", "close": 16.47034, "volume": 81062.0}, {"date": "2010-06-04", "close": 16.47034, "volume": 77642.0}, {"date": "2010-06-07", "close": 15.868895, "volume": 72317.0}, {"date": "2010-06-08", "close": 15.776365, "volume": 56134.0}, {"date": "2010-06-09", "close": 15.45251, "volume": 84219.0}, {"date": "2010-06-10", "close": 15.63757, "volume": 125448.0}, {"date": "2010-06-11", "close": 16.239015, "volume": 118466.0}, {"date": "2010-06-15", "close": 16.56287, "volume": 74973.0}, {"date": "2010-06-16", "close": 17.11805, "volume": 134257.0}, {"date": "2010-06-17", "close": 17.48817, "volume": 151090.0}, {"date": "2010-06-18", "close": 17.30311, "volume": 36961.0}, {"date": "2010-06-21", "close": 17.256845, "volume": 42310.0}, {"date": "2010-06-22", "close": 17.48817, "volume": 58799.0}, {"date": "2010-06-23", "close": 16.6554, "volume": 131034.0}, {"date": "2010-06-24", "close": 16.19275, "volume": 36010.0}, {"date": "2010-06-25", "close": 15.82263, "volume": 32298.0}, {"date": "2010-06-28", "close": 16.053955, "volume": 87320.0}, {"date": "2010-06-29", "close": 15.498775, "volume": 59406.0}, {"date": "2010-06-30", "close": 15.221185, "volume": 101829.0}, {"date": "2010-07-01", "close": 15.17492, "volume": 75539.0}, {"date": "2010-07-02", "close": 16.10022, "volume": 97967.0}, {"date": "2010-07-05", "close": 15.683835, "volume": 71805.0}, {"date": "2010-07-06", "close": 16.00769, "volume": 47525.0}, {"date": "2010-07-07", "close": 15.45251, "volume": 52424.0}, {"date": "2010-07-08", "close": 15.91516, "volume": 68608.0}, {"date": "2010-07-09", "close": 15.82263, "volume": 36081.0}, {"date": "2010-07-12", "close": 15.54504, "volume": 26082.0}, {"date": "2010-07-13", "close": 15.868895, "volume": 30625.0}, {"date": "2010-07-14", "close": 16.47034, "volume": 28569.0}, {"date": "2010-07-15", "close": 16.146485, "volume": 58916.0}, {"date": "2010-07-16", "close": 16.19275, "volume": 90886.0}, {"date": "2010-07-19", "close": 15.498775, "volume": 33496.0}, {"date": "2010-07-20", "close": 15.7301, "volume": 67461.0}, {"date": "2010-07-21", "close": 15.82263, "volume": 86704.0}, {"date": "2010-07-22", "close": 15.45251, "volume": 70798.0}, {"date": "2010-07-23", "close": 16.47034, "volume": 161780.0}, {"date": "2010-07-26", "close": 16.6554, "volume": 43202.0}, {"date": "2010-07-27", "close": 16.794195, "volume": 33768.0}, {"date": "2010-07-28", "close": 17.21058, "volume": 67479.0}, {"date": "2010-07-29", "close": 16.84046, "volume": 43475.0}, {"date": "2010-07-30", "close": 17.071785, "volume": 30628.0}, {"date": "2010-08-02", "close": 17.30311, "volume": 48880.0}, {"date": "2010-08-03", "close": 17.719495, "volume": 115156.0}, {"date": "2010-08-04", "close": 17.626965, "volume": 41331.0}, {"date": "2010-08-05", "close": 17.95082, "volume": 291318.0}, {"date": "2010-08-06", "close": 17.719495, "volume": 62799.0}, {"date": "2010-08-09", "close": 17.39564, "volume": 64381.0}, {"date": "2010-08-10", "close": 17.11805, "volume": 60522.0}, {"date": "2010-08-11", "close": 16.979255, "volume": 97564.0}, {"date": "2010-08-12", "close": 17.071785, "volume": 79701.0}, {"date": "2010-08-13", "close": 16.93299, "volume": 91640.0}, {"date": "2010-08-16", "close": 16.93299, "volume": 136881.0}, {"date": "2010-08-17", "close": 17.02552, "volume": 82267.0}, {"date": "2010-08-18", "close": 16.93299, "volume": 60140.0}, {"date": "2010-08-19", "close": 16.84046, "volume": 57773.0}, {"date": "2010-08-20", "close": 16.10022, "volume": 78408.0}, {"date": "2010-08-23", "close": 16.47034, "volume": 75535.0}, {"date": "2010-08-24", "close": 15.591305, "volume": 41576.0}, {"date": "2010-08-25", "close": 15.7301, "volume": 121129.0}, {"date": "2010-08-26", "close": 16.28528, "volume": 133201.0}, {"date": "2010-08-27", "close": 16.19275, "volume": 132294.0}, {"date": "2010-08-30", "close": 16.37781, "volume": 75689.0}, {"date": "2010-08-31", "close": 16.886725, "volume": 192884.0}, {"date": "2010-09-01", "close": 17.904555, "volume": 289423.0}, {"date": "2010-09-02", "close": 18.459735, "volume": 204821.0}, {"date": "2010-09-03", "close": 18.182145, "volume": 183541.0}, {"date": "2010-09-06", "close": 18.459735, "volume": 92762.0}, {"date": "2010-09-07", "close": 18.459735, "volume": 89927.0}, {"date": "2010-09-08", "close": 18.78359, "volume": 139370.0}, {"date": "2010-09-09", "close": 18.87612, "volume": 73517.0}, {"date": "2010-09-10", "close": 18.87612, "volume": 28001.0}, {"date": "2010-09-13", "close": 18.506, "volume": 54441.0}, {"date": "2010-09-14", "close": 18.69106, "volume": 155275.0}, {"date": "2010-09-15", "close": 19.24624, "volume": 138621.0}, {"date": "2010-09-16", "close": 19.4313, "volume": 151108.0}, {"date": "2010-09-17", "close": 19.4313, "volume": 107221.0}, {"date": "2010-09-20", "close": 19.4313, "volume": 81949.0}, {"date": "2010-09-21", "close": 19.24624, "volume": 55870.0}, {"date": "2010-09-22", "close": 19.33877, "volume": 63374.0}, {"date": "2010-09-23", "close": 19.15371, "volume": 238833.0}, {"date": "2010-09-24", "close": 19.06118, "volume": 136505.0}, {"date": "2010-09-27", "close": 19.15371, "volume": 58824.0}, {"date": "2010-09-28", "close": 19.24624, "volume": 58499.0}, {"date": "2010-09-29", "close": 18.69106, "volume": 125400.0}, {"date": "2010-09-30", "close": 19.15371, "volume": 81297.0}, {"date": "2010-10-01", "close": 18.69106, "volume": 55468.0}, {"date": "2010-10-04", "close": 18.69106, "volume": 35481.0}, {"date": "2010-10-05", "close": 19.15371, "volume": 69173.0}, {"date": "2010-10-06", "close": 19.24624, "volume": 67288.0}, {"date": "2010-10-07", "close": 19.24624, "volume": 99901.0}, {"date": "2010-10-08", "close": 19.70889, "volume": 70588.0}, {"date": "2010-10-11", "close": 19.61636, "volume": 42868.0}, {"date": "2010-10-12", "close": 19.70889, "volume": 91441.0}, {"date": "2010-10-13", "close": 19.89395, "volume": 84334.0}, {"date": "2010-10-14", "close": 19.89395, "volume": 124505.0}, {"date": "2010-10-15", "close": 19.89395, "volume": 39905.0}, {"date": "2010-10-18", "close": 19.89395, "volume": 32246.0}, {"date": "2010-10-19", "close": 20.17154, "volume": 117393.0}, {"date": "2010-10-20", "close": 20.07901, "volume": 79853.0}, {"date": "2010-10-21", "close": 20.81925, "volume": 196211.0}, {"date": "2010-10-22", "close": 20.81925, "volume": 45772.0}, {"date": "2010-10-25", "close": 20.81925, "volume": 64768.0}, {"date": "2010-10-26", "close": 20.81925, "volume": 62215.0}, {"date": "2010-10-27", "close": 20.54166, "volume": 41083.0}, {"date": "2010-10-28", "close": 20.81925, "volume": 38850.0}, {"date": "2010-10-29", "close": 20.72672, "volume": 67626.0}, {"date": "2010-11-01", "close": 20.44913, "volume": 62337.0}, {"date": "2010-11-02", "close": 20.44913, "volume": 66078.0}, {"date": "2010-11-03", "close": 20.81925, "volume": 49443.0}, {"date": "2010-11-04", "close": 20.72672, "volume": 189931.0}, {"date": "2010-11-05", "close": 21.46696, "volume": 74461.0}, {"date": "2010-11-08", "close": 21.2819, "volume": 22803.0}, {"date": "2010-11-09", "close": 21.09684, "volume": 66152.0}, {"date": "2010-11-10", "close": 21.00431, "volume": 53137.0}, {"date": "2010-11-11", "close": 20.91178, "volume": 38937.0}, {"date": "2010-11-12", "close": 20.26407, "volume": 137939.0}, {"date": "2010-11-15", "close": 20.3566, "volume": 55356.0}, {"date": "2010-11-16", "close": 20.17154, "volume": 45591.0}, {"date": "2010-11-17", "close": 19.4313, "volume": 45330.0}, {"date": "2010-11-18", "close": 19.89395, "volume": 80783.0}, {"date": "2010-11-19", "close": 19.98648, "volume": 46144.0}, {"date": "2010-11-22", "close": 20.07901, "volume": 39801.0}, {"date": "2010-11-23", "close": 19.4313, "volume": 334578.0}, {"date": "2010-11-24", "close": 19.4313, "volume": 141230.0}, {"date": "2010-11-25", "close": 18.96865, "volume": 47452.0}, {"date": "2010-11-26", "close": 19.61636, "volume": 97790.0}, {"date": "2010-11-29", "close": 19.61636, "volume": 70008.0}, {"date": "2010-11-30", "close": 18.96865, "volume": 160144.0}, {"date": "2010-12-01", "close": 19.24624, "volume": 75365.0}, {"date": "2010-12-02", "close": 19.61636, "volume": 77832.0}, {"date": "2010-12-03", "close": 19.70889, "volume": 32378.0}, {"date": "2010-12-06", "close": 20.44913, "volume": 42161.0}, {"date": "2010-12-07", "close": 20.07901, "volume": 46257.0}, {"date": "2010-12-08", "close": 19.61636, "volume": 29058.0}, {"date": "2010-12-09", "close": 19.61636, "volume": 75529.0}, {"date": "2010-12-10", "close": 19.4313, "volume": 50622.0}, {"date": "2010-12-13", "close": 19.4313, "volume": 91566.0}, {"date": "2010-12-14", "close": 19.89395, "volume": 292828.0}, {"date": "2010-12-15", "close": 19.89395, "volume": 149385.0}, {"date": "2010-12-16", "close": 19.4313, "volume": 133437.0}, {"date": "2010-12-17", "close": 19.24624, "volume": 41305.0}, {"date": "2010-12-20", "close": 18.87612, "volume": 69236.0}, {"date": "2010-12-21", "close": 19.24624, "volume": 467935.0}, {"date": "2010-12-22", "close": 19.06118, "volume": 37438.0}, {"date": "2010-12-23", "close": 19.4313, "volume": 20896.0}, {"date": "2010-12-24", "close": 19.33877, "volume": 35326.0}, {"date": "2010-12-29", "close": 19.4313, "volume": 67589.0}, {"date": "2010-12-30", "close": 19.15371, "volume": 154404.0}, {"date": "2010-12-31", "close": 19.24624, "volume": 9784.0}, {"date": "2011-01-04", "close": 19.52383, "volume": 147265.0}, {"date": "2011-01-05", "close": 19.52383, "volume": 50240.0}, {"date": "2011-01-06", "close": 19.33877, "volume": 159102.0}, {"date": "2011-01-07", "close": 19.15371, "volume": 166348.0}, {"date": "2011-01-10", "close": 19.15371, "volume": 26060.0}, {"date": "2011-01-11", "close": 19.06118, "volume": 25722.0}, {"date": "2011-01-12", "close": 18.96865, "volume": 37299.0}, {"date": "2011-01-13", "close": 19.06118, "volume": 43304.0}, {"date": "2011-01-14", "close": 19.4313, "volume": 52770.0}, {"date": "2011-01-17", "close": 19.4313, "volume": 35287.0}, {"date": "2011-01-18", "close": 19.61636, "volume": 72254.0}, {"date": "2011-01-19", "close": 19.80142, "volume": 204894.0}, {"date": "2011-01-20", "close": 20.26407, "volume": 60150.0}, {"date": "2011-01-21", "close": 20.17154, "volume": 88280.0}, {"date": "2011-01-24", "close": 19.89395, "volume": 46890.0}, {"date": "2011-01-25", "close": 20.63419, "volume": 118494.0}, {"date": "2011-01-27", "close": 20.54166, "volume": 50962.0}, {"date": "2011-01-28", "close": 19.98648, "volume": 55016.0}, {"date": "2011-01-31", "close": 17.67323, "volume": 225535.0}, {"date": "2011-02-01", "close": 17.164315, "volume": 204972.0}, {"date": "2011-02-02", "close": 17.30311, "volume": 116903.0}, {"date": "2011-02-03", "close": 17.719495, "volume": 60496.0}, {"date": "2011-02-04", "close": 18.506, "volume": 403057.0}, {"date": "2011-02-07", "close": 18.69106, "volume": 163097.0}, {"date": "2011-02-08", "close": 18.459735, "volume": 173401.0}, {"date": "2011-02-09", "close": 18.459735, "volume": 121417.0}, {"date": "2011-02-10", "close": 18.274675, "volume": 30766.0}, {"date": "2011-02-11", "close": 18.367205, "volume": 56239.0}, {"date": "2011-02-14", "close": 18.69106, "volume": 78277.0}, {"date": "2011-02-15", "close": 18.13588, "volume": 46795.0}, {"date": "2011-02-16", "close": 18.22841, "volume": 165135.0}, {"date": "2011-02-17", "close": 18.182145, "volume": 153276.0}, {"date": "2011-02-18", "close": 18.22841, "volume": 69367.0}, {"date": "2011-02-21", "close": 18.04335, "volume": 66448.0}, {"date": "2011-02-22", "close": 17.76576, "volume": 74378.0}, {"date": "2011-02-23", "close": 17.67323, "volume": 104768.0}, {"date": "2011-02-24", "close": 17.071785, "volume": 45295.0}, {"date": "2011-02-25", "close": 16.701665, "volume": 45977.0}, {"date": "2011-02-28", "close": 16.516605, "volume": 24178.0}, {"date": "2011-03-01", "close": 17.21058, "volume": 88790.0}, {"date": "2011-03-02", "close": 16.886725, "volume": 95955.0}, {"date": "2011-03-03", "close": 16.6554, "volume": 205603.0}, {"date": "2011-03-04", "close": 17.349375, "volume": 54791.0}, {"date": "2011-03-07", "close": 16.28528, "volume": 81297.0}, {"date": "2011-03-08", "close": 16.424075, "volume": 46789.0}, {"date": "2011-03-09", "close": 16.28528, "volume": 62445.0}, {"date": "2011-03-10", "close": 16.28528, "volume": 84946.0}, {"date": "2011-03-11", "close": 15.63757, "volume": 92768.0}, {"date": "2011-03-14", "close": 15.82263, "volume": 100853.0}, {"date": "2011-03-15", "close": 15.26745, "volume": 97754.0}, {"date": "2011-03-16", "close": 15.036125, "volume": 84398.0}, {"date": "2011-03-17", "close": 14.758535, "volume": 143921.0}, {"date": "2011-03-18", "close": 15.591305, "volume": 45436.0}, {"date": "2011-03-21", "close": 15.406245, "volume": 38029.0}, {"date": "2011-03-22", "close": 15.26745, "volume": 119418.0}, {"date": "2011-03-23", "close": 15.406245, "volume": 23879.0}, {"date": "2011-03-24", "close": 15.35998, "volume": 26955.0}, {"date": "2011-03-25", "close": 15.54504, "volume": 71915.0}, {"date": "2011-03-28", "close": 15.313715, "volume": 77614.0}, {"date": "2011-03-29", "close": 15.313715, "volume": 120148.0}, {"date": "2011-03-30", "close": 15.591305, "volume": 88202.0}, {"date": "2011-03-31", "close": 15.35998, "volume": 73242.0}, {"date": "2011-04-01", "close": 15.63757, "volume": 142437.0}, {"date": "2011-04-04", "close": 15.63757, "volume": 80965.0}, {"date": "2011-04-05", "close": 16.00769, "volume": 123049.0}, {"date": "2011-04-11", "close": 17.05, "volume": 1460161.0}, {"date": "2011-04-12", "close": 17.0, "volume": 583396.0}, {"date": "2011-04-13", "close": 17.0, "volume": 435554.0}, {"date": "2011-04-14", "close": 16.9, "volume": 168012.0}, {"date": "2011-04-15", "close": 16.85, "volume": 143407.0}, {"date": "2011-04-18", "close": 16.8, "volume": 179433.0}, {"date": "2011-04-19", "close": 16.2, "volume": 205081.0}, {"date": "2011-04-20", "close": 16.5, "volume": 345745.0}, {"date": "2011-04-21", "close": 16.35, "volume": 214809.0}, {"date": "2011-04-27", "close": 16.6, "volume": 253643.0}, {"date": "2011-04-28", "close": 16.3, "volume": 120959.0}, {"date": "2011-04-29", "close": 16.35, "volume": 418715.0}, {"date": "2011-05-02", "close": 16.05, "volume": 202963.0}, {"date": "2011-05-03", "close": 15.4, "volume": 166093.0}, {"date": "2011-05-04", "close": 14.95, "volume": 529879.0}, {"date": "2011-05-05", "close": 14.5, "volume": 486555.0}, {"date": "2011-05-06", "close": 15.0, "volume": 149295.0}, {"date": "2011-05-09", "close": 14.5, "volume": 162664.0}, {"date": "2011-05-10", "close": 14.25, "volume": 181738.0}, {"date": "2011-05-11", "close": 14.7, "volume": 267373.0}, {"date": "2011-05-12", "close": 14.45, "volume": 115526.0}, {"date": "2011-05-13", "close": 14.35, "volume": 49544.0}, {"date": "2011-05-16", "close": 13.6, "volume": 115962.0}, {"date": "2011-05-17", "close": 14.25, "volume": 456919.0}, {"date": "2011-05-18", "close": 14.35, "volume": 98043.0}, {"date": "2011-05-19", "close": 14.65, "volume": 173592.0}, {"date": "2011-05-20", "close": 14.9, "volume": 284756.0}, {"date": "2011-05-23", "close": 14.6, "volume": 148426.0}, {"date": "2011-05-24", "close": 14.55, "volume": 491673.0}, {"date": "2011-05-25", "close": 14.1, "volume": 193201.0}, {"date": "2011-05-26", "close": 14.4, "volume": 143674.0}, {"date": "2011-05-27", "close": 14.55, "volume": 67166.0}, {"date": "2011-05-30", "close": 14.5, "volume": 470765.0}, {"date": "2011-05-31", "close": 14.5, "volume": 273380.0}, {"date": "2011-06-01", "close": 14.3, "volume": 225637.0}, {"date": "2011-06-02", "close": 13.85, "volume": 291056.0}, {"date": "2011-06-03", "close": 13.8, "volume": 245008.0}, {"date": "2011-06-06", "close": 13.65, "volume": 271820.0}, {"date": "2011-06-07", "close": 13.85, "volume": 154663.0}, {"date": "2011-06-08", "close": 13.85, "volume": 210956.0}, {"date": "2011-06-09", "close": 13.85, "volume": 312674.0}, {"date": "2011-06-10", "close": 14.4, "volume": 186029.0}, {"date": "2011-06-14", "close": 14.25, "volume": 85035.0}, {"date": "2011-06-15", "close": 14.75, "volume": 208545.0}, {"date": "2011-06-16", "close": 14.6, "volume": 325371.0}, {"date": "2011-06-17", "close": 15.2, "volume": 293628.0}, {"date": "2011-06-20", "close": 15.0, "volume": 238573.0}, {"date": "2011-06-21", "close": 15.25, "volume": 96552.0}, {"date": "2011-06-22", "close": 15.05, "volume": 185237.0}, {"date": "2011-06-23", "close": 15.15, "volume": 242827.0}, {"date": "2011-06-24", "close": 14.95, "volume": 84749.0}, {"date": "2011-06-27", "close": 14.85, "volume": 138819.0}, {"date": "2011-06-28", "close": 14.7, "volume": 172920.0}, {"date": "2011-06-29", "close": 14.75, "volume": 111665.0}, {"date": "2011-06-30", "close": 15.5, "volume": 110621.0}, {"date": "2011-07-01", "close": 15.3, "volume": 73556.0}, {"date": "2011-07-04", "close": 15.4, "volume": 130009.0}, {"date": "2011-07-05", "close": 14.85, "volume": 102368.0}, {"date": "2011-07-06", "close": 14.7, "volume": 169171.0}, {"date": "2011-07-07", "close": 14.5, "volume": 75082.0}, {"date": "2011-07-08", "close": 14.1, "volume": 157857.0}, {"date": "2011-07-11", "close": 14.35, "volume": 177457.0}, {"date": "2011-07-12", "close": 13.85, "volume": 278038.0}, {"date": "2011-07-13", "close": 13.75, "volume": 261959.0}, {"date": "2011-07-14", "close": 13.25, "volume": 263398.0}, {"date": "2011-07-15", "close": 13.45, "volume": 207449.0}, {"date": "2011-07-18", "close": 13.0, "volume": 158651.0}, {"date": "2011-07-19", "close": 12.85, "volume": 177699.0}, {"date": "2011-07-20", "close": 13.2, "volume": 228010.0}, {"date": "2011-07-21", "close": 13.4, "volume": 533920.0}, {"date": "2011-07-22", "close": 14.0, "volume": 182315.0}, {"date": "2011-07-25", "close": 13.8, "volume": 195887.0}, {"date": "2011-07-26", "close": 14.0, "volume": 163752.0}, {"date": "2011-07-27", "close": 14.15, "volume": 193135.0}, {"date": "2011-07-28", "close": 13.9, "volume": 140030.0}, {"date": "2011-07-29", "close": 13.8, "volume": 150708.0}, {"date": "2011-08-01", "close": 14.35, "volume": 80941.0}, {"date": "2011-08-02", "close": 14.2, "volume": 303995.0}, {"date": "2011-08-03", "close": 13.7, "volume": 160508.0}, {"date": "2011-08-04", "close": 13.75, "volume": 302306.0}, {"date": "2011-08-05", "close": 12.7, "volume": 230292.0}, {"date": "2011-08-08", "close": 12.0, "volume": 227784.0}, {"date": "2011-08-09", "close": 12.1, "volume": 217916.0}, {"date": "2011-08-10", "close": 12.1, "volume": 207244.0}, {"date": "2011-08-11", "close": 11.9, "volume": 187933.0}, {"date": "2011-08-12", "close": 11.8, "volume": 347576.0}, {"date": "2011-08-15", "close": 12.3, "volume": 153999.0}, {"date": "2011-08-16", "close": 12.2, "volume": 293007.0}, {"date": "2011-08-17", "close": 12.5, "volume": 456723.0}, {"date": "2011-08-18", "close": 12.5, "volume": 237359.0}, {"date": "2011-08-19", "close": 11.55, "volume": 206719.0}, {"date": "2011-08-22", "close": 11.3, "volume": 120682.0}, {"date": "2011-08-23", "close": 11.5, "volume": 208201.0}, {"date": "2011-08-24", "close": 12.0, "volume": 102279.0}, {"date": "2011-08-25", "close": 12.0, "volume": 239355.0}, {"date": "2011-08-26", "close": 12.15, "volume": 301337.0}, {"date": "2011-08-29", "close": 12.4, "volume": 202071.0}, {"date": "2011-08-30", "close": 12.15, "volume": 245857.0}, {"date": "2011-08-31", "close": 12.25, "volume": 183636.0}, {"date": "2011-09-01", "close": 12.5, "volume": 132592.0}, {"date": "2011-09-02", "close": 11.95, "volume": 115317.0}, {"date": "2011-09-05", "close": 11.55, "volume": 181365.0}, {"date": "2011-09-06", "close": 11.3, "volume": 121595.0}, {"date": "2011-09-07", "close": 11.65, "volume": 147399.0}, {"date": "2011-09-08", "close": 11.7, "volume": 80861.0}, {"date": "2011-09-09", "close": 11.5, "volume": 88115.0}, {"date": "2011-09-12", "close": 10.7, "volume": 304702.0}, {"date": "2011-09-13", "close": 11.0, "volume": 142018.0}, {"date": "2011-09-14", "close": 10.55, "volume": 237832.0}, {"date": "2011-09-15", "close": 10.5, "volume": 265677.0}, {"date": "2011-09-16", "close": 10.7, "volume": 219029.0}, {"date": "2011-09-19", "close": 10.2, "volume": 117652.0}, {"date": "2011-09-20", "close": 10.15, "volume": 437669.0}, {"date": "2011-09-21", "close": 10.15, "volume": 188004.0}, {"date": "2011-09-22", "close": 10.25, "volume": 401328.0}, {"date": "2011-09-23", "close": 9.95, "volume": 297721.0}, {"date": "2011-09-26", "close": 9.85, "volume": 277469.0}, {"date": "2011-09-27", "close": 9.6, "volume": 510915.0}, {"date": "2011-09-28", "close": 9.75, "volume": 166392.0}, {"date": "2011-09-29", "close": 9.7, "volume": 180500.0}, {"date": "2011-09-30", "close": 9.6, "volume": 135800.0}, {"date": "2011-10-03", "close": 9.25, "volume": 92386.0}, {"date": "2011-10-04", "close": 9.65, "volume": 203927.0}, {"date": "2011-10-05", "close": 10.2, "volume": 131579.0}, {"date": "2011-10-06", "close": 10.2, "volume": 134276.0}, {"date": "2011-10-07", "close": 11.3, "volume": 158155.0}, {"date": "2011-10-10", "close": 11.65, "volume": 129831.0}, {"date": "2011-10-11", "close": 11.7, "volume": 83923.0}, {"date": "2011-10-12", "close": 11.45, "volume": 116717.0}, {"date": "2011-10-13", "close": 11.3, "volume": 201736.0}, {"date": "2011-10-14", "close": 11.05, "volume": 120661.0}, {"date": "2011-10-17", "close": 11.4, "volume": 63444.0}, {"date": "2011-10-18", "close": 11.1, "volume": 40525.0}, {"date": "2011-10-19", "close": 11.2, "volume": 93554.0}, {"date": "2011-10-20", "close": 10.6, "volume": 95982.0}, {"date": "2011-10-21", "close": 10.15, "volume": 120323.0}, {"date": "2011-10-24", "close": 11.0, "volume": 129685.0}, {"date": "2011-10-25", "close": 11.45, "volume": 347550.0}, {"date": "2011-10-26", "close": 11.55, "volume": 362871.0}, {"date": "2011-10-27", "close": 12.1, "volume": 92012.0}, {"date": "2011-10-28", "close": 12.6, "volume": 149039.0}, {"date": "2011-10-31", "close": 12.3, "volume": 55785.0}, {"date": "2011-11-01", "close": 11.7, "volume": 69437.0}, {"date": "2011-11-02", "close": 11.6, "volume": 120136.0}, {"date": "2011-11-03", "close": 11.25, "volume": 63176.0}, {"date": "2011-11-04", "close": 12.2, "volume": 67120.0}, {"date": "2011-11-07", "close": 11.9, "volume": 52087.0}, {"date": "2011-11-08", "close": 11.9, "volume": 75066.0}, {"date": "2011-11-09", "close": 11.95, "volume": 106321.0}, {"date": "2011-11-10", "close": 11.85, "volume": 99644.0}, {"date": "2011-11-11", "close": 12.1, "volume": 98775.0}, {"date": "2011-11-14", "close": 12.6, "volume": 136676.0}, {"date": "2011-11-15", "close": 12.3, "volume": 23640.0}, {"date": "2011-11-16", "close": 11.9, "volume": 67041.0}, {"date": "2011-11-17", "close": 11.8, "volume": 82829.0}, {"date": "2011-11-18", "close": 11.4, "volume": 89321.0}, {"date": "2011-11-21", "close": 11.25, "volume": 64088.0}, {"date": "2011-11-22", "close": 11.0, "volume": 56967.0}, {"date": "2011-11-23", "close": 11.0, "volume": 153144.0}, {"date": "2011-11-24", "close": 11.4, "volume": 100819.0}, {"date": "2011-11-25", "close": 11.2, "volume": 47278.0}, {"date": "2011-11-28", "close": 11.35, "volume": 45324.0}, {"date": "2011-11-29", "close": 11.65, "volume": 46267.0}, {"date": "2011-11-30", "close": 11.55, "volume": 65300.0}, {"date": "2011-12-01", "close": 12.1, "volume": 97935.0}, {"date": "2011-12-02", "close": 12.1, "volume": 137974.0}, {"date": "2011-12-05", "close": 12.6, "volume": 101159.0}, {"date": "2011-12-06", "close": 12.2, "volume": 74312.0}, {"date": "2011-12-07", "close": 12.6, "volume": 151835.0}, {"date": "2011-12-08", "close": 11.95, "volume": 184743.0}, {"date": "2011-12-09", "close": 11.7, "volume": 68864.0}, {"date": "2011-12-12", "close": 11.7, "volume": 66192.0}, {"date": "2011-12-13", "close": 11.2, "volume": 79727.0}, {"date": "2011-12-14", "close": 11.15, "volume": 51691.0}, {"date": "2011-12-15", "close": 10.8, "volume": 385581.0}, {"date": "2011-12-16", "close": 11.05, "volume": 221592.0}, {"date": "2011-12-19", "close": 11.05, "volume": 102836.0}, {"date": "2011-12-20", "close": 11.0, "volume": 73686.0}, {"date": "2011-12-21", "close": 11.2, "volume": 64084.0}, {"date": "2011-12-22", "close": 11.0, "volume": 38808.0}, {"date": "2011-12-23", "close": 11.35, "volume": 28951.0}, {"date": "2011-12-28", "close": 10.9, "volume": 19839.0}, {"date": "2011-12-29", "close": 10.7, "volume": 54699.0}, {"date": "2011-12-30", "close": 10.75, "volume": 32309.0}, {"date": "2012-01-03", "close": 10.7, "volume": 50655.0}, {"date": "2012-01-04", "close": 10.75, "volume": 66637.0}, {"date": "2012-01-05", "close": 10.45, "volume": 41671.0}, {"date": "2012-01-06", "close": 10.4, "volume": 53400.0}, {"date": "2012-01-09", "close": 9.95, "volume": 71592.0}, {"date": "2012-01-10", "close": 10.15, "volume": 153015.0}, {"date": "2012-01-11", "close": 10.25, "volume": 97751.0}, {"date": "2012-01-12", "close": 10.45, "volume": 127507.0}, {"date": "2012-01-13", "close": 10.65, "volume": 43353.0}, {"date": "2012-01-16", "close": 10.3, "volume": 50492.0}, {"date": "2012-01-17", "close": 10.75, "volume": 85662.0}, {"date": "2012-01-18", "close": 10.9, "volume": 100018.0}, {"date": "2012-01-19", "close": 11.35, "volume": 80195.0}, {"date": "2012-01-20", "close": 11.2, "volume": 25842.0}, {"date": "2012-01-23", "close": 11.3, "volume": 35612.0}, {"date": "2012-01-24", "close": 11.3, "volume": 36035.0}, {"date": "2012-01-25", "close": 11.5, "volume": 105922.0}, {"date": "2012-01-27", "close": 11.55, "volume": 69045.0}, {"date": "2012-01-30", "close": 11.45, "volume": 129384.0}, {"date": "2012-01-31", "close": 11.6, "volume": 57236.0}, {"date": "2012-02-01", "close": 11.6, "volume": 106640.0}, {"date": "2012-02-02", "close": 11.8, "volume": 266469.0}, {"date": "2012-02-03", "close": 11.8, "volume": 237252.0}, {"date": "2012-02-06", "close": 12.0, "volume": 80594.0}, {"date": "2012-02-07", "close": 11.65, "volume": 57324.0}, {"date": "2012-02-08", "close": 11.55, "volume": 61308.0}, {"date": "2012-02-09", "close": 11.65, "volume": 248300.0}, {"date": "2012-02-10", "close": 11.35, "volume": 81703.0}, {"date": "2012-02-13", "close": 11.5, "volume": 1082433.0}, {"date": "2012-02-14", "close": 11.35, "volume": 359962.0}, {"date": "2012-02-15", "close": 11.45, "volume": 498457.0}, {"date": "2012-02-16", "close": 11.05, "volume": 525372.0}, {"date": "2012-02-17", "close": 10.95, "volume": 67180.0}, {"date": "2012-02-20", "close": 10.85, "volume": 84059.0}, {"date": "2012-02-21", "close": 11.2, "volume": 115981.0}, {"date": "2012-02-22", "close": 11.45, "volume": 78828.0}, {"date": "2012-02-23", "close": 11.1, "volume": 55751.0}, {"date": "2012-02-24", "close": 11.6, "volume": 64476.0}, {"date": "2012-02-27", "close": 11.45, "volume": 37753.0}, {"date": "2012-02-28", "close": 12.45, "volume": 678672.0}, {"date": "2012-02-29", "close": 12.65, "volume": 364946.0}, {"date": "2012-03-01", "close": 13.45, "volume": 209490.0}, {"date": "2012-03-02", "close": 13.35, "volume": 101483.0}, {"date": "2012-03-05", "close": 13.4, "volume": 86483.0}, {"date": "2012-03-06", "close": 13.4, "volume": 83258.0}, {"date": "2012-03-07", "close": 13.25, "volume": 360590.0}, {"date": "2012-03-08", "close": 13.2, "volume": 166750.0}, {"date": "2012-03-09", "close": 12.95, "volume": 701845.0}, {"date": "2012-03-12", "close": 12.9, "volume": 74239.0}, {"date": "2012-03-13", "close": 13.5, "volume": 203590.0}, {"date": "2012-03-14", "close": 14.0, "volume": 175898.0}, {"date": "2012-03-15", "close": 14.0, "volume": 302887.0}, {"date": "2012-03-16", "close": 13.7, "volume": 560164.0}, {"date": "2012-03-19", "close": 13.8, "volume": 129425.0}, {"date": "2012-03-20", "close": 13.75, "volume": 90353.0}, {"date": "2012-03-21", "close": 13.65, "volume": 364584.0}, {"date": "2012-03-22", "close": 13.55, "volume": 84968.0}, {"date": "2012-03-23", "close": 13.25, "volume": 131638.0}, {"date": "2012-03-26", "close": 12.75, "volume": 67251.0}, {"date": "2012-03-27", "close": 12.7, "volume": 172678.0}, {"date": "2012-03-28", "close": 13.4, "volume": 212770.0}, {"date": "2012-03-29", "close": 13.05, "volume": 119123.0}, {"date": "2012-03-30", "close": 13.25, "volume": 107252.0}, {"date": "2012-04-02", "close": 13.2, "volume": 245907.0}, {"date": "2012-04-03", "close": 13.6, "volume": 117750.0}, {"date": "2012-04-04", "close": 13.75, "volume": 102004.0}, {"date": "2012-04-05", "close": 14.05, "volume": 218143.0}, {"date": "2012-04-10", "close": 13.8, "volume": 95333.0}, {"date": "2012-04-11", "close": 13.6, "volume": 59772.0}, {"date": "2012-04-12", "close": 13.5, "volume": 77691.0}, {"date": "2012-04-13", "close": 13.65, "volume": 177133.0}, {"date": "2012-04-16", "close": 13.5, "volume": 48261.0}, {"date": "2012-04-17", "close": 13.6, "volume": 101003.0}, {"date": "2012-04-18", "close": 13.8, "volume": 94649.0}, {"date": "2012-04-19", "close": 13.9, "volume": 153500.0}, {"date": "2012-04-20", "close": 13.95, "volume": 70566.0}, {"date": "2012-04-23", "close": 13.55, "volume": 31613.0}, {"date": "2012-04-24", "close": 13.7, "volume": 57630.0}, {"date": "2012-04-26", "close": 13.15, "volume": 309993.0}, {"date": "2012-04-27", "close": 13.4, "volume": 47882.0}, {"date": "2012-04-30", "close": 13.45, "volume": 68596.0}, {"date": "2012-05-01", "close": 13.6, "volume": 58684.0}, {"date": "2012-05-02", "close": 13.45, "volume": 157611.0}, {"date": "2012-05-03", "close": 13.75, "volume": 165951.0}, {"date": "2012-05-04", "close": 13.75, "volume": 77014.0}, {"date": "2012-05-07", "close": 13.3, "volume": 181653.0}, {"date": "2012-05-08", "close": 13.05, "volume": 169204.0}, {"date": "2012-05-09", "close": 12.7, "volume": 621748.0}, {"date": "2012-05-10", "close": 12.9, "volume": 92793.0}, {"date": "2012-05-11", "close": 13.0, "volume": 90261.0}, {"date": "2012-05-14", "close": 13.3, "volume": 80466.0}, {"date": "2012-05-15", "close": 12.75, "volume": 673866.0}, {"date": "2012-05-16", "close": 12.6, "volume": 136561.0}, {"date": "2012-05-17", "close": 12.65, "volume": 142245.0}, {"date": "2012-05-18", "close": 12.4, "volume": 103430.0}, {"date": "2012-05-21", "close": 12.35, "volume": 68184.0}, {"date": "2012-05-22", "close": 12.85, "volume": 58795.0}, {"date": "2012-05-23", "close": 12.6, "volume": 90327.0}, {"date": "2012-05-24", "close": 12.1, "volume": 75011.0}, {"date": "2012-05-25", "close": 12.3, "volume": 68100.0}, {"date": "2012-05-28", "close": 12.4, "volume": 119269.0}, {"date": "2012-05-29", "close": 12.55, "volume": 122389.0}, {"date": "2012-05-30", "close": 12.45, "volume": 86890.0}, {"date": "2012-05-31", "close": 12.85, "volume": 188567.0}, {"date": "2012-06-01", "close": 12.25, "volume": 1475140.0}, {"date": "2012-06-04", "close": 12.0, "volume": 69679.0}, {"date": "2012-06-05", "close": 12.2, "volume": 79751.0}, {"date": "2012-06-06", "close": 12.0, "volume": 152642.0}, {"date": "2012-06-07", "close": 11.75, "volume": 189363.0}, {"date": "2012-06-08", "close": 11.9, "volume": 106068.0}, {"date": "2012-06-12", "close": 11.75, "volume": 91438.0}, {"date": "2012-06-13", "close": 11.8, "volume": 186336.0}, {"date": "2012-06-14", "close": 11.75, "volume": 96733.0}, {"date": "2012-06-15", "close": 11.8, "volume": 111798.0}, {"date": "2012-06-18", "close": 12.2, "volume": 79067.0}, {"date": "2012-06-19", "close": 12.05, "volume": 27636.0}, {"date": "2012-06-20", "close": 12.6, "volume": 161377.0}, {"date": "2012-06-21", "close": 12.45, "volume": 448313.0}, {"date": "2012-06-22", "close": 12.0, "volume": 309537.0}, {"date": "2012-06-25", "close": 11.8, "volume": 223981.0}, {"date": "2012-06-26", "close": 11.6, "volume": 323102.0}, {"date": "2012-06-27", "close": 11.6, "volume": 51084.0}, {"date": "2012-06-28", "close": 11.7, "volume": 39860.0}, {"date": "2012-06-29", "close": 12.0, "volume": 64172.0}, {"date": "2012-07-02", "close": 11.8, "volume": 93811.0}, {"date": "2012-07-03", "close": 11.7, "volume": 74491.0}, {"date": "2012-07-04", "close": 11.95, "volume": 66353.0}, {"date": "2012-07-05", "close": 12.05, "volume": 35275.0}, {"date": "2012-07-06", "close": 11.8, "volume": 64549.0}, {"date": "2012-07-09", "close": 11.55, "volume": 67618.0}, {"date": "2012-07-10", "close": 11.5, "volume": 73282.0}, {"date": "2012-07-11", "close": 11.35, "volume": 431433.0}, {"date": "2012-07-12", "close": 11.0, "volume": 205251.0}, {"date": "2012-07-13", "close": 11.05, "volume": 195358.0}, {"date": "2012-07-16", "close": 11.05, "volume": 236083.0}, {"date": "2012-07-17", "close": 11.0, "volume": 796289.0}, {"date": "2012-07-18", "close": 11.45, "volume": 197583.0}, {"date": "2012-07-19", "close": 11.5, "volume": 143991.0}, {"date": "2012-07-20", "close": 11.65, "volume": 57687.0}, {"date": "2012-07-23", "close": 11.3, "volume": 82387.0}, {"date": "2012-07-24", "close": 11.35, "volume": 43447.0}, {"date": "2012-07-25", "close": 11.15, "volume": 71947.0}, {"date": "2012-07-26", "close": 11.35, "volume": 52995.0}, {"date": "2012-07-27", "close": 11.5, "volume": 88356.0}, {"date": "2012-07-30", "close": 11.65, "volume": 90186.0}, {"date": "2012-07-31", "close": 11.8, "volume": 243826.0}, {"date": "2012-08-01", "close": 11.65, "volume": 726995.0}, {"date": "2012-08-02", "close": 11.7, "volume": 75576.0}, {"date": "2012-08-03", "close": 11.45, "volume": 61435.0}, {"date": "2012-08-06", "close": 11.7, "volume": 25140.0}, {"date": "2012-08-07", "close": 11.65, "volume": 86245.0}, {"date": "2012-08-08", "close": 11.7, "volume": 99492.0}, {"date": "2012-08-09", "close": 11.5, "volume": 64532.0}, {"date": "2012-08-10", "close": 11.5, "volume": 74970.0}, {"date": "2012-08-13", "close": 11.6, "volume": 209329.0}, {"date": "2012-08-14", "close": 11.8, "volume": 71597.0}, {"date": "2012-08-15", "close": 11.7, "volume": 203569.0}, {"date": "2012-08-16", "close": 12.0, "volume": 102614.0}, {"date": "2012-08-17", "close": 12.0, "volume": 272428.0}, {"date": "2012-08-20", "close": 12.35, "volume": 1159702.0}, {"date": "2012-08-21", "close": 12.2, "volume": 237497.0}, {"date": "2012-08-22", "close": 12.2, "volume": 121744.0}, {"date": "2012-08-23", "close": 12.15, "volume": 71910.0}, {"date": "2012-08-24", "close": 12.0, "volume": 181465.0}, {"date": "2012-08-27", "close": 12.0, "volume": 154517.0}, {"date": "2012-08-28", "close": 12.3, "volume": 238409.0}, {"date": "2012-08-29", "close": 12.45, "volume": 268102.0}, {"date": "2012-08-30", "close": 11.9, "volume": 113891.0}, {"date": "2012-08-31", "close": 11.65, "volume": 120654.0}, {"date": "2012-09-03", "close": 11.75, "volume": 82408.0}, {"date": "2012-09-04", "close": 11.55, "volume": 171158.0}, {"date": "2012-09-05", "close": 11.15, "volume": 394647.0}, {"date": "2012-09-06", "close": 11.3, "volume": 258718.0}, {"date": "2012-09-07", "close": 11.4, "volume": 138868.0}, {"date": "2012-09-10", "close": 11.2, "volume": 162057.0}, {"date": "2012-09-11", "close": 11.2, "volume": 99577.0}, {"date": "2012-09-12", "close": 10.9, "volume": 714175.0}, {"date": "2012-09-13", "close": 10.75, "volume": 204468.0}, {"date": "2012-09-14", "close": 10.95, "volume": 152121.0}, {"date": "2012-09-17", "close": 10.85, "volume": 118153.0}, {"date": "2012-09-18", "close": 10.8, "volume": 131640.0}, {"date": "2012-09-19", "close": 10.6, "volume": 343182.0}, {"date": "2012-09-20", "close": 10.65, "volume": 617369.0}, {"date": "2012-09-21", "close": 10.15, "volume": 264147.0}, {"date": "2012-09-24", "close": 10.05, "volume": 415267.0}, {"date": "2012-09-25", "close": 9.9, "volume": 94447.0}, {"date": "2012-09-26", "close": 10.0, "volume": 113574.0}, {"date": "2012-09-27", "close": 10.0, "volume": 71635.0}, {"date": "2012-09-28", "close": 10.1, "volume": 69048.0}, {"date": "2012-10-01", "close": 10.0, "volume": 41723.0}, {"date": "2012-10-02", "close": 10.2, "volume": 160503.0}, {"date": "2012-10-03", "close": 10.35, "volume": 106171.0}, {"date": "2012-10-04", "close": 10.45, "volume": 100258.0}, {"date": "2012-10-05", "close": 10.45, "volume": 128105.0}, {"date": "2012-10-08", "close": 10.6, "volume": 403750.0}, {"date": "2012-10-09", "close": 10.65, "volume": 976159.0}, {"date": "2012-10-10", "close": 10.65, "volume": 1126435.0}, {"date": "2012-10-11", "close": 10.45, "volume": 128802.0}, {"date": "2012-10-12", "close": 10.55, "volume": 77052.0}, {"date": "2012-10-15", "close": 10.45, "volume": 91644.0}, {"date": "2012-10-16", "close": 10.35, "volume": 56739.0}, {"date": "2012-10-17", "close": 10.35, "volume": 44824.0}, {"date": "2012-10-18", "close": 10.45, "volume": 61933.0}, {"date": "2012-10-19", "close": 10.2, "volume": 95692.0}, {"date": "2012-10-22", "close": 10.15, "volume": 145187.0}, {"date": "2012-10-23", "close": 10.15, "volume": 224790.0}, {"date": "2012-10-24", "close": 10.2, "volume": 49906.0}, {"date": "2012-10-25", "close": 10.25, "volume": 125515.0}, {"date": "2012-10-26", "close": 10.25, "volume": 732340.0}, {"date": "2012-10-29", "close": 10.4, "volume": 101867.0}, {"date": "2012-10-30", "close": 10.3, "volume": 193258.0}, {"date": "2012-10-31", "close": 10.4, "volume": 75002.0}, {"date": "2012-11-01", "close": 10.3, "volume": 285361.0}, {"date": "2012-11-02", "close": 10.3, "volume": 165213.0}, {"date": "2012-11-05", "close": 10.25, "volume": 1645099.0}, {"date": "2012-11-06", "close": 10.3, "volume": 203852.0}, {"date": "2012-11-07", "close": 10.55, "volume": 79811.0}, {"date": "2012-11-08", "close": 10.5, "volume": 250555.0}, {"date": "2012-11-09", "close": 10.65, "volume": 138211.0}, {"date": "2012-11-12", "close": 10.7, "volume": 1369856.0}, {"date": "2012-11-13", "close": 10.5, "volume": 694037.0}, {"date": "2012-11-14", "close": 10.45, "volume": 878594.0}, {"date": "2012-11-15", "close": 10.4, "volume": 112302.0}, {"date": "2012-11-16", "close": 10.5, "volume": 121567.0}, {"date": "2012-11-19", "close": 10.65, "volume": 133069.0}, {"date": "2012-11-20", "close": 10.75, "volume": 115882.0}, {"date": "2012-11-21", "close": 10.9, "volume": 76839.0}, {"date": "2012-11-22", "close": 10.9, "volume": 93029.0}, {"date": "2012-11-23", "close": 10.85, "volume": 108123.0}, {"date": "2012-11-26", "close": 10.85, "volume": 52908.0}, {"date": "2012-11-27", "close": 10.8, "volume": 85096.0}, {"date": "2012-11-28", "close": 10.8, "volume": 32668.0}, {"date": "2012-11-29", "close": 10.9, "volume": 54775.0}, {"date": "2012-11-30", "close": 11.2, "volume": 6495272.0}, {"date": "2012-12-03", "close": 11.2, "volume": 109848.0}, {"date": "2012-12-04", "close": 11.25, "volume": 75368.0}, {"date": "2012-12-05", "close": 10.85, "volume": 103826.0}, {"date": "2012-12-06", "close": 10.85, "volume": 139424.0}, {"date": "2012-12-07", "close": 11.05, "volume": 99223.0}, {"date": "2012-12-10", "close": 10.4, "volume": 351922.0}, {"date": "2012-12-11", "close": 10.7, "volume": 290481.0}, {"date": "2012-12-12", "close": 10.55, "volume": 120388.0}, {"date": "2012-12-13", "close": 10.5, "volume": 324250.0}, {"date": "2012-12-14", "close": 10.45, "volume": 1562147.0}, {"date": "2012-12-17", "close": 10.8, "volume": 92195.0}, {"date": "2012-12-18", "close": 10.7, "volume": 96768.0}, {"date": "2012-12-19", "close": 10.7, "volume": 116416.0}, {"date": "2012-12-20", "close": 10.65, "volume": 187883.0}, {"date": "2012-12-21", "close": 10.45, "volume": 239148.0}, {"date": "2012-12-24", "close": 10.4, "volume": 50714.0}, {"date": "2012-12-27", "close": 10.45, "volume": 92233.0}, {"date": "2012-12-28", "close": 10.5, "volume": 60367.0}, {"date": "2012-12-31", "close": 10.5, "volume": 37151.0}, {"date": "2013-01-02", "close": 10.5, "volume": 114002.0}, {"date": "2013-01-03", "close": 10.55, "volume": 102419.0}, {"date": "2013-01-04", "close": 10.5, "volume": 126507.0}, {"date": "2013-01-07", "close": 10.5, "volume": 53562.0}, {"date": "2013-01-08", "close": 10.5, "volume": 132757.0}, {"date": "2013-01-09", "close": 10.45, "volume": 77243.0}, {"date": "2013-01-10", "close": 10.4, "volume": 98184.0}, {"date": "2013-01-11", "close": 10.4, "volume": 165357.0}, {"date": "2013-01-14", "close": 10.45, "volume": 105197.0}, {"date": "2013-01-15", "close": 10.5, "volume": 544750.0}, {"date": "2013-01-16", "close": 10.55, "volume": 591183.0}, {"date": "2013-01-17", "close": 10.6, "volume": 286725.0}, {"date": "2013-01-18", "close": 10.7, "volume": 178867.0}, {"date": "2013-01-21", "close": 10.95, "volume": 123067.0}, {"date": "2013-01-22", "close": 10.95, "volume": 268296.0}, {"date": "2013-01-23", "close": 10.9, "volume": 221376.0}, {"date": "2013-01-24", "close": 11.4, "volume": 149285.0}, {"date": "2013-01-25", "close": 11.65, "volume": 200220.0}, {"date": "2013-01-29", "close": 11.85, "volume": 109422.0}, {"date": "2013-01-30", "close": 12.05, "volume": 159755.0}, {"date": "2013-01-31", "close": 11.85, "volume": 759630.0}, {"date": "2013-02-01", "close": 11.8, "volume": 134951.0}, {"date": "2013-02-04", "close": 11.55, "volume": 172798.0}, {"date": "2013-02-05", "close": 11.5, "volume": 407286.0}, {"date": "2013-02-06", "close": 11.5, "volume": 204239.0}, {"date": "2013-02-07", "close": 11.4, "volume": 109524.0}, {"date": "2013-02-08", "close": 11.7, "volume": 492980.0}, {"date": "2013-02-11", "close": 11.75, "volume": 146163.0}, {"date": "2013-02-12", "close": 12.2, "volume": 144367.0}, {"date": "2013-02-13", "close": 12.0, "volume": 97855.0}, {"date": "2013-02-14", "close": 12.1, "volume": 182183.0}, {"date": "2013-02-15", "close": 12.45, "volume": 78521.0}, {"date": "2013-02-18", "close": 12.3, "volume": 122694.0}, {"date": "2013-02-19", "close": 13.5, "volume": 690081.0}, {"date": "2013-02-20", "close": 14.2, "volume": 1047541.0}, {"date": "2013-02-21", "close": 14.05, "volume": 292193.0}, {"date": "2013-02-22", "close": 14.85, "volume": 248562.0}, {"date": "2013-02-25", "close": 15.5, "volume": 471297.0}, {"date": "2013-02-26", "close": 15.4, "volume": 334285.0}, {"date": "2013-02-27", "close": 15.7, "volume": 185971.0}, {"date": "2013-02-28", "close": 15.4, "volume": 218651.0}, {"date": "2013-03-01", "close": 15.25, "volume": 261510.0}, {"date": "2013-03-04", "close": 15.75, "volume": 216384.0}, {"date": "2013-03-05", "close": 16.3, "volume": 294456.0}, {"date": "2013-03-06", "close": 16.9, "volume": 378194.0}, {"date": "2013-03-07", "close": 16.5, "volume": 237073.0}, {"date": "2013-03-08", "close": 16.7, "volume": 241046.0}, {"date": "2013-03-11", "close": 16.75, "volume": 191338.0}, {"date": "2013-03-12", "close": 17.2, "volume": 229733.0}, {"date": "2013-03-13", "close": 16.0, "volume": 382945.0}, {"date": "2013-03-14", "close": 15.65, "volume": 241100.0}, {"date": "2013-03-15", "close": 16.1, "volume": 276529.0}, {"date": "2013-03-18", "close": 15.45, "volume": 218899.0}, {"date": "2013-03-19", "close": 15.8, "volume": 189668.0}, {"date": "2013-03-20", "close": 15.5, "volume": 172498.0}, {"date": "2013-03-21", "close": 15.95, "volume": 244576.0}, {"date": "2013-03-22", "close": 15.65, "volume": 68561.0}, {"date": "2013-03-25", "close": 15.6, "volume": 97626.0}, {"date": "2013-03-26", "close": 15.55, "volume": 88748.0}, {"date": "2013-03-27", "close": 15.75, "volume": 214687.0}, {"date": "2013-03-28", "close": 15.6, "volume": 154566.0}, {"date": "2013-04-02", "close": 15.0, "volume": 197832.0}, {"date": "2013-04-03", "close": 14.55, "volume": 262498.0}, {"date": "2013-04-04", "close": 14.55, "volume": 206872.0}, {"date": "2013-04-05", "close": 14.55, "volume": 250210.0}, {"date": "2013-04-08", "close": 14.5, "volume": 176827.0}, {"date": "2013-04-09", "close": 14.65, "volume": 182492.0}, {"date": "2013-04-10", "close": 14.7, "volume": 138208.0}, {"date": "2013-04-11", "close": 15.0, "volume": 138777.0}, {"date": "2013-04-12", "close": 15.0, "volume": 514670.0}, {"date": "2013-04-15", "close": 14.95, "volume": 116557.0}, {"date": "2013-04-16", "close": 14.85, "volume": 107060.0}, {"date": "2013-04-17", "close": 15.35, "volume": 158228.0}, {"date": "2013-04-18", "close": 15.15, "volume": 144629.0}, {"date": "2013-04-19", "close": 15.85, "volume": 196126.0}, {"date": "2013-04-22", "close": 15.5, "volume": 121113.0}, {"date": "2013-04-23", "close": 15.5, "volume": 92010.0}, {"date": "2013-04-24", "close": 15.5, "volume": 109668.0}, {"date": "2013-04-26", "close": 15.25, "volume": 246762.0}, {"date": "2013-04-29", "close": 15.65, "volume": 113523.0}, {"date": "2013-04-30", "close": 15.55, "volume": 141188.0}, {"date": "2013-05-01", "close": 15.2, "volume": 62864.0}, {"date": "2013-05-02", "close": 14.9, "volume": 47516.0}, {"date": "2013-05-03", "close": 15.3, "volume": 99860.0}, {"date": "2013-05-06", "close": 15.2, "volume": 107053.0}, {"date": "2013-05-07", "close": 15.25, "volume": 78003.0}, {"date": "2013-05-08", "close": 15.2, "volume": 78105.0}, {"date": "2013-05-09", "close": 15.55, "volume": 223366.0}, {"date": "2013-05-10", "close": 15.55, "volume": 381515.0}, {"date": "2013-05-13", "close": 16.2, "volume": 311781.0}, {"date": "2013-05-14", "close": 15.7, "volume": 103310.0}, {"date": "2013-05-15", "close": 14.9, "volume": 204635.0}, {"date": "2013-05-16", "close": 14.95, "volume": 222851.0}, {"date": "2013-05-17", "close": 14.85, "volume": 145421.0}, {"date": "2013-05-20", "close": 14.6, "volume": 111604.0}, {"date": "2013-05-21", "close": 14.05, "volume": 118248.0}, {"date": "2013-05-22", "close": 13.45, "volume": 462830.0}, {"date": "2013-05-23", "close": 13.65, "volume": 251387.0}, {"date": "2013-05-24", "close": 14.0, "volume": 251417.0}, {"date": "2013-05-27", "close": 13.45, "volume": 107764.0}, {"date": "2013-05-28", "close": 13.75, "volume": 58390.0}, {"date": "2013-05-29", "close": 13.7, "volume": 108591.0}, {"date": "2013-05-30", "close": 14.1, "volume": 326075.0}, {"date": "2013-05-31", "close": 14.3, "volume": 89595.0}, {"date": "2013-06-03", "close": 14.05, "volume": 139812.0}, {"date": "2013-06-04", "close": 13.85, "volume": 65115.0}, {"date": "2013-06-05", "close": 13.95, "volume": 146263.0}, {"date": "2013-06-06", "close": 13.6, "volume": 142461.0}, {"date": "2013-06-07", "close": 13.4, "volume": 179881.0}, {"date": "2013-06-11", "close": 13.65, "volume": 142454.0}, {"date": "2013-06-12", "close": 13.3, "volume": 233888.0}, {"date": "2013-06-13", "close": 13.05, "volume": 217571.0}, {"date": "2013-06-14", "close": 13.6, "volume": 243395.0}, {"date": "2013-06-17", "close": 13.5, "volume": 168772.0}, {"date": "2013-06-18", "close": 13.5, "volume": 291445.0}, {"date": "2013-06-19", "close": 13.55, "volume": 174535.0}, {"date": "2013-06-20", "close": 13.3, "volume": 151701.0}, {"date": "2013-06-21", "close": 13.45, "volume": 142904.0}, {"date": "2013-06-24", "close": 13.45, "volume": 151766.0}, {"date": "2013-06-25", "close": 13.7, "volume": 151277.0}, {"date": "2013-06-26", "close": 14.5, "volume": 169555.0}, {"date": "2013-06-27", "close": 14.55, "volume": 670255.0}, {"date": "2013-06-28", "close": 14.25, "volume": 63503.0}, {"date": "2013-07-01", "close": 14.45, "volume": 468512.0}, {"date": "2013-07-02", "close": 14.7, "volume": 139209.0}, {"date": "2013-07-03", "close": 14.45, "volume": 309022.0}, {"date": "2013-07-04", "close": 14.45, "volume": 79804.0}, {"date": "2013-07-05", "close": 15.0, "volume": 249263.0}, {"date": "2013-07-08", "close": 14.55, "volume": 134698.0}, {"date": "2013-07-09", "close": 14.5, "volume": 182429.0}, {"date": "2013-07-10", "close": 14.7, "volume": 235764.0}, {"date": "2013-07-11", "close": 14.85, "volume": 327889.0}, {"date": "2013-07-12", "close": 14.95, "volume": 176974.0}, {"date": "2013-07-15", "close": 15.15, "volume": 137936.0}, {"date": "2013-07-16", "close": 15.2, "volume": 110287.0}, {"date": "2013-07-17", "close": 14.85, "volume": 48472.0}, {"date": "2013-07-18", "close": 14.6, "volume": 95934.0}, {"date": "2013-07-19", "close": 14.4, "volume": 100786.0}, {"date": "2013-07-22", "close": 14.7, "volume": 83499.0}, {"date": "2013-07-23", "close": 14.7, "volume": 70822.0}, {"date": "2013-07-24", "close": 14.5, "volume": 144036.0}, {"date": "2013-07-25", "close": 14.6, "volume": 139970.0}, {"date": "2013-07-26", "close": 14.4, "volume": 129586.0}, {"date": "2013-07-29", "close": 14.55, "volume": 55323.0}, {"date": "2013-07-30", "close": 14.45, "volume": 93311.0}, {"date": "2013-07-31", "close": 14.75, "volume": 114659.0}, {"date": "2013-08-01", "close": 15.0, "volume": 145499.0}, {"date": "2013-08-02", "close": 14.7, "volume": 80319.0}, {"date": "2013-08-05", "close": 14.75, "volume": 235830.0}, {"date": "2013-08-06", "close": 14.3, "volume": 85904.0}, {"date": "2013-08-07", "close": 14.1, "volume": 122816.0}, {"date": "2013-08-08", "close": 14.75, "volume": 129303.0}, {"date": "2013-08-09", "close": 14.5, "volume": 583321.0}, {"date": "2013-08-12", "close": 14.6, "volume": 357270.0}, {"date": "2013-08-13", "close": 14.8, "volume": 802339.0}, {"date": "2013-08-14", "close": 16.0, "volume": 595433.0}, {"date": "2013-08-15", "close": 16.55, "volume": 289692.0}, {"date": "2013-08-16", "close": 16.7, "volume": 880828.0}, {"date": "2013-08-19", "close": 17.0, "volume": 80768.0}, {"date": "2013-08-20", "close": 17.2, "volume": 198515.0}, {"date": "2013-08-21", "close": 17.2, "volume": 216715.0}, {"date": "2013-08-22", "close": 17.1, "volume": 84610.0}, {"date": "2013-08-23", "close": 17.5, "volume": 245092.0}, {"date": "2013-08-26", "close": 17.3, "volume": 80144.0}, {"date": "2013-08-27", "close": 17.25, "volume": 148009.0}, {"date": "2013-08-28", "close": 17.1, "volume": 189970.0}, {"date": "2013-08-29", "close": 17.0, "volume": 92474.0}, {"date": "2013-08-30", "close": 16.85, "volume": 124564.0}, {"date": "2013-09-02", "close": 17.45, "volume": 278045.0}, {"date": "2013-09-03", "close": 17.35, "volume": 241823.0}, {"date": "2013-09-04", "close": 17.65, "volume": 353997.0}, {"date": "2013-09-05", "close": 17.7, "volume": 265373.0}, {"date": "2013-09-06", "close": 17.8, "volume": 442821.0}, {"date": "2013-09-09", "close": 18.2, "volume": 105433.0}, {"date": "2013-09-10", "close": 18.85, "volume": 195529.0}, {"date": "2013-09-11", "close": 18.35, "volume": 191232.0}, {"date": "2013-09-12", "close": 18.75, "volume": 300436.0}, {"date": "2013-09-13", "close": 18.75, "volume": 213881.0}, {"date": "2013-09-16", "close": 18.3, "volume": 147403.0}, {"date": "2013-09-17", "close": 18.65, "volume": 174071.0}, {"date": "2013-09-18", "close": 18.25, "volume": 77472.0}, {"date": "2013-09-19", "close": 18.7, "volume": 132496.0}, {"date": "2013-09-20", "close": 18.25, "volume": 164901.0}, {"date": "2013-09-23", "close": 17.85, "volume": 170051.0}, {"date": "2013-09-24", "close": 17.65, "volume": 167408.0}, {"date": "2013-09-25", "close": 17.65, "volume": 149579.0}, {"date": "2013-09-26", "close": 17.8, "volume": 34071.0}, {"date": "2013-09-27", "close": 18.3, "volume": 36512.0}, {"date": "2013-09-30", "close": 17.65, "volume": 166198.0}, {"date": "2013-10-01", "close": 18.25, "volume": 110034.0}, {"date": "2013-10-02", "close": 18.25, "volume": 78200.0}, {"date": "2013-10-03", "close": 18.3, "volume": 96863.0}, {"date": "2013-10-04", "close": 18.6, "volume": 165157.0}, {"date": "2013-10-07", "close": 18.15, "volume": 180968.0}, {"date": "2013-10-08", "close": 18.3, "volume": 154028.0}, {"date": "2013-10-09", "close": 17.6, "volume": 108959.0}, {"date": "2013-10-10", "close": 17.6, "volume": 71577.0}, {"date": "2013-10-11", "close": 17.85, "volume": 59029.0}, {"date": "2013-10-14", "close": 17.8, "volume": 63448.0}, {"date": "2013-10-15", "close": 17.7, "volume": 59487.0}, {"date": "2013-10-16", "close": 17.5, "volume": 132280.0}, {"date": "2013-10-17", "close": 17.8, "volume": 72479.0}, {"date": "2013-10-18", "close": 18.6, "volume": 167970.0}, {"date": "2013-10-21", "close": 18.7, "volume": 45858.0}, {"date": "2013-10-22", "close": 18.65, "volume": 69104.0}, {"date": "2013-10-23", "close": 18.5, "volume": 59119.0}, {"date": "2013-10-24", "close": 18.6, "volume": 79493.0}, {"date": "2013-10-25", "close": 18.5, "volume": 46939.0}, {"date": "2013-10-28", "close": 19.1, "volume": 211046.0}, {"date": "2013-10-29", "close": 18.95, "volume": 202279.0}, {"date": "2013-10-30", "close": 18.9, "volume": 171638.0}, {"date": "2013-10-31", "close": 18.9, "volume": 196639.0}, {"date": "2013-11-01", "close": 17.7, "volume": 453872.0}, {"date": "2013-11-04", "close": 17.0, "volume": 190695.0}, {"date": "2013-11-05", "close": 17.6, "volume": 265378.0}, {"date": "2013-11-06", "close": 17.0, "volume": 281455.0}, {"date": "2013-11-07", "close": 17.0, "volume": 191373.0}, {"date": "2013-11-08", "close": 17.0, "volume": 135174.0}, {"date": "2013-11-11", "close": 17.0, "volume": 209423.0}, {"date": "2013-11-12", "close": 16.8, "volume": 79692.0}, {"date": "2013-11-13", "close": 16.4, "volume": 109936.0}, {"date": "2013-11-14", "close": 16.5, "volume": 111199.0}, {"date": "2013-11-15", "close": 16.55, "volume": 119484.0}, {"date": "2013-11-18", "close": 16.15, "volume": 59983.0}, {"date": "2013-11-19", "close": 16.15, "volume": 116827.0}, {"date": "2013-11-20", "close": 16.35, "volume": 98448.0}, {"date": "2013-11-21", "close": 16.1, "volume": 99182.0}, {"date": "2013-11-22", "close": 16.15, "volume": 35746.0}, {"date": "2013-11-25", "close": 16.05, "volume": 76915.0}, {"date": "2013-11-26", "close": 16.25, "volume": 256880.0}, {"date": "2013-11-27", "close": 15.6, "volume": 79378.0}, {"date": "2013-11-28", "close": 15.55, "volume": 77012.0}, {"date": "2013-11-29", "close": 15.7, "volume": 43883.0}, {"date": "2013-12-02", "close": 15.3, "volume": 93702.0}, {"date": "2013-12-03", "close": 15.55, "volume": 99557.0}, {"date": "2013-12-04", "close": 15.7, "volume": 189735.0}, {"date": "2013-12-05", "close": 14.9, "volume": 327573.0}, {"date": "2013-12-06", "close": 14.7, "volume": 175319.0}, {"date": "2013-12-09", "close": 14.9, "volume": 333698.0}, {"date": "2013-12-10", "close": 15.4, "volume": 429312.0}, {"date": "2013-12-11", "close": 15.9, "volume": 208222.0}, {"date": "2013-12-12", "close": 15.85, "volume": 175504.0}, {"date": "2013-12-13", "close": 16.2, "volume": 121385.0}, {"date": "2013-12-16", "close": 16.1, "volume": 146924.0}, {"date": "2013-12-17", "close": 15.7, "volume": 68718.0}, {"date": "2013-12-18", "close": 15.55, "volume": 140170.0}, {"date": "2013-12-19", "close": 16.15, "volume": 250899.0}, {"date": "2013-12-20", "close": 16.8, "volume": 237730.0}, {"date": "2013-12-23", "close": 16.75, "volume": 44102.0}, {"date": "2013-12-24", "close": 17.15, "volume": 36910.0}, {"date": "2013-12-27", "close": 17.0, "volume": 39912.0}, {"date": "2013-12-30", "close": 16.85, "volume": 38492.0}, {"date": "2013-12-31", "close": 16.9, "volume": 51447.0}, {"date": "2014-01-02", "close": 17.0, "volume": 48602.0}, {"date": "2014-01-03", "close": 16.75, "volume": 32189.0}, {"date": "2014-01-06", "close": 16.8, "volume": 65313.0}, {"date": "2014-01-07", "close": 16.95, "volume": 59184.0}, {"date": "2014-01-08", "close": 16.1, "volume": 280921.0}, {"date": "2014-01-09", "close": 16.35, "volume": 81667.0}, {"date": "2014-01-10", "close": 16.4, "volume": 172015.0}, {"date": "2014-01-13", "close": 16.5, "volume": 304073.0}, {"date": "2014-01-14", "close": 15.8, "volume": 92799.0}, {"date": "2014-01-15", "close": 16.3, "volume": 131969.0}, {"date": "2014-01-16", "close": 16.25, "volume": 104286.0}, {"date": "2014-01-17", "close": 16.35, "volume": 79758.0}, {"date": "2014-01-20", "close": 15.8, "volume": 97099.0}, {"date": "2014-01-21", "close": 16.2, "volume": 125536.0}, {"date": "2014-01-22", "close": 16.1, "volume": 84188.0}, {"date": "2014-01-23", "close": 16.1, "volume": 91898.0}, {"date": "2014-01-24", "close": 16.65, "volume": 135597.0}, {"date": "2014-01-28", "close": 16.0, "volume": 129952.0}, {"date": "2014-01-29", "close": 16.1, "volume": 68997.0}, {"date": "2014-01-30", "close": 15.7, "volume": 89561.0}, {"date": "2014-01-31", "close": 15.7, "volume": 52854.0}, {"date": "2014-02-03", "close": 16.25, "volume": 168638.0}, {"date": "2014-02-04", "close": 15.85, "volume": 215320.0}, {"date": "2014-02-05", "close": 15.7, "volume": 281196.0}, {"date": "2014-02-06", "close": 15.6, "volume": 122535.0}, {"date": "2014-02-07", "close": 15.6, "volume": 173456.0}, {"date": "2014-02-10", "close": 15.55, "volume": 147272.0}, {"date": "2014-02-11", "close": 15.55, "volume": 119741.0}, {"date": "2014-02-12", "close": 16.0, "volume": 116845.0}, {"date": "2014-02-13", "close": 15.95, "volume": 110948.0}, {"date": "2014-02-14", "close": 16.25, "volume": 208923.0}, {"date": "2014-02-17", "close": 16.2, "volume": 289205.0}, {"date": "2014-02-18", "close": 16.1, "volume": 56663.0}, {"date": "2014-02-19", "close": 14.85, "volume": 726259.0}, {"date": "2014-02-20", "close": 14.2, "volume": 653780.0}, {"date": "2014-02-21", "close": 14.1, "volume": 318889.0}, {"date": "2014-02-24", "close": 14.15, "volume": 128129.0}, {"date": "2014-02-25", "close": 14.45, "volume": 200696.0}, {"date": "2014-02-26", "close": 14.4, "volume": 129289.0}, {"date": "2014-02-27", "close": 14.15, "volume": 142531.0}, {"date": "2014-02-28", "close": 14.1, "volume": 293883.0}, {"date": "2014-03-03", "close": 14.05, "volume": 284983.0}, {"date": "2014-03-04", "close": 13.75, "volume": 539647.0}, {"date": "2014-03-05", "close": 13.7, "volume": 1431878.0}, {"date": "2014-03-06", "close": 13.65, "volume": 215548.0}, {"date": "2014-03-07", "close": 14.1, "volume": 111117.0}, {"date": "2014-03-10", "close": 14.4, "volume": 186295.0}, {"date": "2014-03-11", "close": 14.0, "volume": 803784.0}, {"date": "2014-03-12", "close": 14.3, "volume": 745417.0}, {"date": "2014-03-13", "close": 14.6, "volume": 375483.0}, {"date": "2014-03-14", "close": 13.9, "volume": 340402.0}, {"date": "2014-03-17", "close": 13.85, "volume": 557472.0}, {"date": "2014-03-18", "close": 13.55, "volume": 409754.0}, {"date": "2014-03-19", "close": 13.45, "volume": 459097.0}, {"date": "2014-03-20", "close": 13.4, "volume": 351274.0}, {"date": "2014-03-21", "close": 13.5, "volume": 265578.0}, {"date": "2014-03-24", "close": 13.75, "volume": 171385.0}, {"date": "2014-03-25", "close": 13.4, "volume": 304958.0}, {"date": "2014-03-26", "close": 13.55, "volume": 195099.0}, {"date": "2014-03-27", "close": 13.25, "volume": 360219.0}, {"date": "2014-03-28", "close": 13.2, "volume": 334739.0}, {"date": "2014-03-31", "close": 13.7, "volume": 415810.0}, {"date": "2014-04-01", "close": 12.7, "volume": 342288.0}, {"date": "2014-04-02", "close": 12.75, "volume": 550567.0}, {"date": "2014-04-03", "close": 12.75, "volume": 908538.0}, {"date": "2014-04-04", "close": 12.65, "volume": 307630.0}, {"date": "2014-04-07", "close": 12.65, "volume": 180183.0}, {"date": "2014-04-08", "close": 12.7, "volume": 396554.0}, {"date": "2014-04-09", "close": 13.25, "volume": 427211.0}, {"date": "2014-04-10", "close": 13.55, "volume": 274746.0}, {"date": "2014-04-11", "close": 13.5, "volume": 201321.0}, {"date": "2014-04-14", "close": 13.2, "volume": 202224.0}, {"date": "2014-04-15", "close": 13.05, "volume": 223003.0}, {"date": "2014-04-16", "close": 13.2, "volume": 111591.0}, {"date": "2014-04-17", "close": 13.75, "volume": 194547.0}, {"date": "2014-04-22", "close": 13.45, "volume": 105736.0}, {"date": "2014-04-23", "close": 13.45, "volume": 246821.0}, {"date": "2014-04-24", "close": 13.5, "volume": 184876.0}, {"date": "2014-04-28", "close": 13.15, "volume": 153829.0}, {"date": "2014-04-29", "close": 12.85, "volume": 524156.0}, {"date": "2014-04-30", "close": 12.85, "volume": 1010416.0}, {"date": "2014-05-01", "close": 12.55, "volume": 109679.0}, {"date": "2014-05-02", "close": 12.55, "volume": 141178.0}, {"date": "2014-05-05", "close": 12.55, "volume": 133031.0}, {"date": "2014-05-06", "close": 12.1, "volume": 334109.0}, {"date": "2014-05-07", "close": 11.6, "volume": 463346.0}, {"date": "2014-05-08", "close": 12.15, "volume": 592448.0}, {"date": "2014-05-09", "close": 12.0, "volume": 109198.0}, {"date": "2014-05-12", "close": 11.75, "volume": 110301.0}, {"date": "2014-05-13", "close": 11.25, "volume": 377777.0}, {"date": "2014-05-14", "close": 11.05, "volume": 347247.0}, {"date": "2014-05-15", "close": 10.9, "volume": 344959.0}, {"date": "2014-05-16", "close": 10.5, "volume": 315243.0}, {"date": "2014-05-19", "close": 10.5, "volume": 321870.0}, {"date": "2014-05-20", "close": 10.45, "volume": 313820.0}, {"date": "2014-05-21", "close": 10.45, "volume": 335121.0}, {"date": "2014-05-22", "close": 10.45, "volume": 548720.0}, {"date": "2014-05-23", "close": 10.4, "volume": 509114.0}, {"date": "2014-05-26", "close": 10.5, "volume": 575051.0}, {"date": "2014-05-27", "close": 10.4, "volume": 138922.0}, {"date": "2014-05-28", "close": 10.8, "volume": 463779.0}, {"date": "2014-05-29", "close": 10.95, "volume": 282038.0}, {"date": "2014-05-30", "close": 10.95, "volume": 809108.0}, {"date": "2014-06-02", "close": 10.6, "volume": 453712.0}, {"date": "2014-06-03", "close": 10.45, "volume": 448072.0}, {"date": "2014-06-04", "close": 10.45, "volume": 167248.0}, {"date": "2014-06-05", "close": 10.4, "volume": 236287.0}, {"date": "2014-06-06", "close": 10.5, "volume": 142670.0}, {"date": "2014-06-10", "close": 10.5, "volume": 137259.0}, {"date": "2014-06-11", "close": 10.25, "volume": 286949.0}, {"date": "2014-06-12", "close": 10.75, "volume": 365859.0}, {"date": "2014-06-13", "close": 10.7, "volume": 353916.0}, {"date": "2014-06-16", "close": 10.8, "volume": 219479.0}, {"date": "2014-06-17", "close": 10.9, "volume": 270213.0}, {"date": "2014-06-18", "close": 10.8, "volume": 319671.0}, {"date": "2014-06-19", "close": 11.05, "volume": 480094.0}, {"date": "2014-06-20", "close": 10.85, "volume": 499165.0}, {"date": "2014-06-23", "close": 10.65, "volume": 255670.0}, {"date": "2014-06-24", "close": 10.75, "volume": 163501.0}, {"date": "2014-06-25", "close": 10.5, "volume": 261889.0}, {"date": "2014-06-26", "close": 10.7, "volume": 269724.0}, {"date": "2014-06-27", "close": 10.7, "volume": 219472.0}, {"date": "2014-06-30", "close": 10.7, "volume": 158467.0}, {"date": "2014-07-01", "close": 10.8, "volume": 149816.0}, {"date": "2014-07-02", "close": 10.85, "volume": 219868.0}, {"date": "2014-07-03", "close": 10.85, "volume": 183170.0}, {"date": "2014-07-04", "close": 10.95, "volume": 282693.0}, {"date": "2014-07-07", "close": 10.85, "volume": 164335.0}, {"date": "2014-07-08", "close": 11.25, "volume": 403685.0}, {"date": "2014-07-09", "close": 11.1, "volume": 278203.0}, {"date": "2014-07-10", "close": 11.3, "volume": 302392.0}, {"date": "2014-07-11", "close": 11.5, "volume": 262921.0}, {"date": "2014-07-14", "close": 11.45, "volume": 244247.0}, {"date": "2014-07-15", "close": 11.5, "volume": 309903.0}, {"date": "2014-07-16", "close": 11.65, "volume": 268149.0}, {"date": "2014-07-17", "close": 11.95, "volume": 620938.0}, {"date": "2014-07-18", "close": 12.0, "volume": 230262.0}, {"date": "2014-07-21", "close": 12.15, "volume": 228868.0}, {"date": "2014-07-22", "close": 12.05, "volume": 141580.0}, {"date": "2014-07-23", "close": 12.2, "volume": 260122.0}, {"date": "2014-07-24", "close": 12.25, "volume": 219740.0}, {"date": "2014-07-25", "close": 12.05, "volume": 99688.0}, {"date": "2014-07-28", "close": 12.05, "volume": 143109.0}, {"date": "2014-07-29", "close": 12.1, "volume": 163620.0}, {"date": "2014-07-30", "close": 12.0, "volume": 395890.0}, {"date": "2014-07-31", "close": 12.1, "volume": 540142.0}, {"date": "2014-08-01", "close": 11.9, "volume": 384291.0}, {"date": "2014-08-04", "close": 11.85, "volume": 131870.0}, {"date": "2014-08-05", "close": 11.35, "volume": 352829.0}, {"date": "2014-08-06", "close": 11.35, "volume": 162438.0}, {"date": "2014-08-07", "close": 11.3, "volume": 360575.0}, {"date": "2014-08-08", "close": 11.3, "volume": 242419.0}, {"date": "2014-08-11", "close": 11.2, "volume": 236125.0}, {"date": "2014-08-12", "close": 11.35, "volume": 176999.0}, {"date": "2014-08-13", "close": 11.45, "volume": 193934.0}, {"date": "2014-08-14", "close": 11.7, "volume": 155858.0}, {"date": "2014-08-15", "close": 11.75, "volume": 146751.0}, {"date": "2014-08-18", "close": 11.15, "volume": 288690.0}, {"date": "2014-08-19", "close": 11.4, "volume": 280758.0}, {"date": "2014-08-20", "close": 11.85, "volume": 421642.0}, {"date": "2014-08-21", "close": 11.3, "volume": 302036.0}, {"date": "2014-08-22", "close": 11.7, "volume": 500971.0}, {"date": "2014-08-25", "close": 11.5, "volume": 216622.0}, {"date": "2014-08-26", "close": 11.25, "volume": 227535.0}, {"date": "2014-08-27", "close": 11.1, "volume": 355225.0}, {"date": "2014-08-28", "close": 10.8, "volume": 318209.0}, {"date": "2014-08-29", "close": 10.7, "volume": 1021896.0}, {"date": "2014-09-01", "close": 10.75, "volume": 133163.0}, {"date": "2014-09-02", "close": 10.8, "volume": 93574.0}, {"date": "2014-09-03", "close": 10.75, "volume": 273888.0}, {"date": "2014-09-04", "close": 10.55, "volume": 172419.0}, {"date": "2014-09-05", "close": 10.8, "volume": 208739.0}, {"date": "2014-09-08", "close": 10.75, "volume": 109093.0}, {"date": "2014-09-09", "close": 10.8, "volume": 75508.0}, {"date": "2014-09-10", "close": 10.65, "volume": 380712.0}, {"date": "2014-09-11", "close": 10.65, "volume": 230314.0}, {"date": "2014-09-12", "close": 10.55, "volume": 120500.0}, {"date": "2014-09-15", "close": 10.35, "volume": 455563.0}, {"date": "2014-09-16", "close": 10.3, "volume": 108185.0}, {"date": "2014-09-17", "close": 10.2, "volume": 112651.0}, {"date": "2014-09-18", "close": 10.35, "volume": 206859.0}, {"date": "2014-09-19", "close": 10.2, "volume": 101666.0}, {"date": "2014-09-22", "close": 10.1, "volume": 115037.0}, {"date": "2014-09-23", "close": 10.2, "volume": 96010.0}, {"date": "2014-09-24", "close": 10.2, "volume": 479903.0}, {"date": "2014-09-25", "close": 9.9, "volume": 196769.0}, {"date": "2014-09-26", "close": 9.8, "volume": 151094.0}, {"date": "2014-09-29", "close": 9.65, "volume": 246578.0}, {"date": "2014-09-30", "close": 9.95, "volume": 301133.0}, {"date": "2014-10-01", "close": 9.7, "volume": 340920.0}, {"date": "2014-10-02", "close": 9.75, "volume": 326070.0}, {"date": "2014-10-03", "close": 9.8, "volume": 234834.0}, {"date": "2014-10-06", "close": 9.4, "volume": 81746.0}, {"date": "2014-10-07", "close": 9.45, "volume": 313881.0}, {"date": "2014-10-08", "close": 9.25, "volume": 182409.0}, {"date": "2014-10-09", "close": 9.45, "volume": 251210.0}, {"date": "2014-10-10", "close": 9.15, "volume": 204775.0}, {"date": "2014-10-13", "close": 8.65, "volume": 348237.0}, {"date": "2014-10-14", "close": 9.1, "volume": 235614.0}, {"date": "2014-10-15", "close": 9.05, "volume": 141737.0}, {"date": "2014-10-16", "close": 9.15, "volume": 238101.0}, {"date": "2014-10-17", "close": 9.0, "volume": 82334.0}, {"date": "2014-10-20", "close": 9.25, "volume": 128667.0}, {"date": "2014-10-21", "close": 8.65, "volume": 379699.0}, {"date": "2014-10-22", "close": 8.6, "volume": 505876.0}, {"date": "2014-10-23", "close": 8.35, "volume": 397705.0}, {"date": "2014-10-24", "close": 8.2, "volume": 392151.0}, {"date": "2014-10-27", "close": 8.15, "volume": 1006814.0}, {"date": "2014-10-28", "close": 8.15, "volume": 240338.0}, {"date": "2014-10-29", "close": 9.2, "volume": 454412.0}, {"date": "2014-10-30", "close": 9.2, "volume": 581687.0}, {"date": "2014-10-31", "close": 9.8, "volume": 261088.0}, {"date": "2014-11-03", "close": 9.9, "volume": 341871.0}, {"date": "2014-11-04", "close": 9.8, "volume": 143032.0}, {"date": "2014-11-05", "close": 9.85, "volume": 150023.0}, {"date": "2014-11-06", "close": 10.1, "volume": 196223.0}, {"date": "2014-11-07", "close": 10.3, "volume": 176361.0}, {"date": "2014-11-10", "close": 10.45, "volume": 167188.0}, {"date": "2014-11-11", "close": 10.6, "volume": 216461.0}, {"date": "2014-11-12", "close": 10.15, "volume": 153618.0}, {"date": "2014-11-13", "close": 10.0, "volume": 90032.0}, {"date": "2014-11-14", "close": 9.9, "volume": 178573.0}, {"date": "2014-11-17", "close": 9.9, "volume": 116323.0}, {"date": "2014-11-18", "close": 10.1, "volume": 137426.0}, {"date": "2014-11-19", "close": 10.0, "volume": 118021.0}, {"date": "2014-11-20", "close": 10.0, "volume": 119913.0}, {"date": "2014-11-21", "close": 10.0, "volume": 125964.0}, {"date": "2014-11-24", "close": 10.2, "volume": 51474.0}, {"date": "2014-11-25", "close": 10.0, "volume": 196705.0}, {"date": "2014-11-26", "close": 10.0, "volume": 182315.0}, {"date": "2014-11-27", "close": 10.0, "volume": 198044.0}, {"date": "2014-11-28", "close": 10.1, "volume": 179362.0}, {"date": "2014-12-01", "close": 9.85, "volume": 133236.0}, {"date": "2014-12-02", "close": 10.25, "volume": 175894.0}, {"date": "2014-12-03", "close": 9.9, "volume": 175972.0}, {"date": "2014-12-04", "close": 9.85, "volume": 51033.0}, {"date": "2014-12-05", "close": 10.0, "volume": 68104.0}, {"date": "2014-12-08", "close": 9.8, "volume": 102478.0}, {"date": "2014-12-09", "close": 10.05, "volume": 123640.0}, {"date": "2014-12-10", "close": 9.8, "volume": 70785.0}, {"date": "2014-12-11", "close": 9.75, "volume": 86478.0}, {"date": "2014-12-12", "close": 9.55, "volume": 120574.0}, {"date": "2014-12-15", "close": 10.3, "volume": 183850.0}, {"date": "2014-12-16", "close": 10.25, "volume": 139661.0}, {"date": "2014-12-17", "close": 10.2, "volume": 88689.0}, {"date": "2014-12-18", "close": 10.4, "volume": 149859.0}, {"date": "2014-12-19", "close": 10.1, "volume": 177533.0}, {"date": "2014-12-22", "close": 10.65, "volume": 126502.0}, {"date": "2014-12-23", "close": 10.8, "volume": 73608.0}, {"date": "2014-12-24", "close": 10.9, "volume": 51674.0}, {"date": "2014-12-29", "close": 11.3, "volume": 126440.0}, {"date": "2014-12-30", "close": 11.25, "volume": 69603.0}, {"date": "2014-12-31", "close": 11.25, "volume": 29837.0}, {"date": "2015-01-02", "close": 11.9, "volume": 90803.0}, {"date": "2015-01-05", "close": 12.0, "volume": 55115.0}, {"date": "2015-01-06", "close": 11.7, "volume": 65780.0}, {"date": "2015-01-07", "close": 11.25, "volume": 110855.0}, {"date": "2015-01-08", "close": 11.2, "volume": 115719.0}, {"date": "2015-01-09", "close": 11.2, "volume": 145792.0}, {"date": "2015-01-12", "close": 11.2, "volume": 105146.0}, {"date": "2015-01-13", "close": 11.3, "volume": 80566.0}, {"date": "2015-01-14", "close": 10.85, "volume": 87342.0}, {"date": "2015-01-15", "close": 10.95, "volume": 147126.0}, {"date": "2015-01-16", "close": 10.7, "volume": 111086.0}, {"date": "2015-01-19", "close": 10.65, "volume": 67051.0}, {"date": "2015-01-20", "close": 9.95, "volume": 236570.0}, {"date": "2015-01-21", "close": 10.2, "volume": 161081.0}, {"date": "2015-01-22", "close": 10.2, "volume": 54203.0}, {"date": "2015-01-23", "close": 10.4, "volume": 141036.0}, {"date": "2015-01-27", "close": 10.75, "volume": 173614.0}, {"date": "2015-01-28", "close": 10.6, "volume": 122560.0}, {"date": "2015-01-29", "close": 10.55, "volume": 79382.0}, {"date": "2015-01-30", "close": 10.55, "volume": 111859.0}, {"date": "2015-02-02", "close": 10.0, "volume": 151718.0}, {"date": "2015-02-03", "close": 9.95, "volume": 209398.0}, {"date": "2015-02-04", "close": 9.95, "volume": 117395.0}, {"date": "2015-02-05", "close": 10.0, "volume": 121250.0}, {"date": "2015-02-06", "close": 10.1, "volume": 57400.0}, {"date": "2015-02-09", "close": 10.0, "volume": 137799.0}, {"date": "2015-02-10", "close": 9.85, "volume": 44416.0}, {"date": "2015-02-11", "close": 9.5, "volume": 80121.0}, {"date": "2015-02-12", "close": 9.15, "volume": 289691.0}, {"date": "2015-02-13", "close": 9.45, "volume": 179520.0}, {"date": "2015-02-16", "close": 9.5, "volume": 93907.0}, {"date": "2015-02-17", "close": 9.5, "volume": 57074.0}, {"date": "2015-02-18", "close": 9.45, "volume": 86389.0}, {"date": "2015-02-19", "close": 9.4, "volume": 125359.0}, {"date": "2015-02-20", "close": 9.2, "volume": 157610.0}, {"date": "2015-02-23", "close": 9.25, "volume": 175502.0}, {"date": "2015-02-24", "close": 9.35, "volume": 200870.0}, {"date": "2015-02-25", "close": 11.05, "volume": 346811.0}, {"date": "2015-02-26", "close": 10.75, "volume": 375687.0}, {"date": "2015-02-27", "close": 10.95, "volume": 337015.0}, {"date": "2015-03-02", "close": 11.0, "volume": 135859.0}, {"date": "2015-03-03", "close": 11.05, "volume": 187808.0}, {"date": "2015-03-04", "close": 10.95, "volume": 269764.0}, {"date": "2015-03-05", "close": 10.9, "volume": 101707.0}, {"date": "2015-03-06", "close": 10.85, "volume": 159765.0}, {"date": "2015-03-09", "close": 10.05, "volume": 574436.0}, {"date": "2015-03-10", "close": 10.0, "volume": 223176.0}, {"date": "2015-03-11", "close": 10.15, "volume": 161743.0}, {"date": "2015-03-12", "close": 10.45, "volume": 159504.0}, {"date": "2015-03-13", "close": 10.1, "volume": 198709.0}, {"date": "2015-03-16", "close": 10.2, "volume": 285507.0}, {"date": "2015-03-17", "close": 10.7, "volume": 578364.0}, {"date": "2015-03-18", "close": 10.85, "volume": 194213.0}, {"date": "2015-03-19", "close": 11.1, "volume": 380822.0}, {"date": "2015-03-20", "close": 11.1, "volume": 145117.0}, {"date": "2015-03-23", "close": 11.2, "volume": 108321.0}, {"date": "2015-03-24", "close": 11.05, "volume": 146898.0}, {"date": "2015-03-25", "close": 11.7, "volume": 257558.0}, {"date": "2015-03-26", "close": 11.45, "volume": 161028.0}, {"date": "2015-03-27", "close": 11.5, "volume": 151803.0}, {"date": "2015-03-30", "close": 11.4, "volume": 79141.0}, {"date": "2015-03-31", "close": 11.5, "volume": 122967.0}, {"date": "2015-04-01", "close": 10.6, "volume": 147490.0}, {"date": "2015-04-02", "close": 10.75, "volume": 77847.0}, {"date": "2015-04-07", "close": 10.85, "volume": 75998.0}, {"date": "2015-04-08", "close": 11.25, "volume": 91719.0}, {"date": "2015-04-09", "close": 11.1, "volume": 184102.0}, {"date": "2015-04-10", "close": 10.9, "volume": 122641.0}, {"date": "2015-04-13", "close": 10.15, "volume": 229869.0}, {"date": "2015-04-14", "close": 9.95, "volume": 205130.0}, {"date": "2015-04-15", "close": 10.3, "volume": 193319.0}, {"date": "2015-04-16", "close": 10.45, "volume": 126098.0}, {"date": "2015-04-17", "close": 10.4, "volume": 104444.0}, {"date": "2015-04-20", "close": 10.1, "volume": 107103.0}, {"date": "2015-04-21", "close": 9.95, "volume": 365621.0}, {"date": "2015-04-22", "close": 10.25, "volume": 162113.0}, {"date": "2015-04-23", "close": 10.4, "volume": 174066.0}, {"date": "2015-04-24", "close": 10.5, "volume": 224006.0}, {"date": "2015-04-27", "close": 10.6, "volume": 103127.0}, {"date": "2015-04-28", "close": 10.5, "volume": 83561.0}, {"date": "2015-04-29", "close": 10.5, "volume": 129041.0}, {"date": "2015-04-30", "close": 10.7, "volume": 338603.0}, {"date": "2015-05-01", "close": 10.65, "volume": 68047.0}, {"date": "2015-05-04", "close": 10.65, "volume": 171647.0}, {"date": "2015-05-05", "close": 10.95, "volume": 229689.0}, {"date": "2015-05-06", "close": 10.75, "volume": 102357.0}, {"date": "2015-05-07", "close": 10.4, "volume": 173796.0}, {"date": "2015-05-08", "close": 10.35, "volume": 48771.0}, {"date": "2015-05-11", "close": 10.15, "volume": 148867.0}, {"date": "2015-05-12", "close": 10.05, "volume": 168985.0}, {"date": "2015-05-13", "close": 10.05, "volume": 101553.0}, {"date": "2015-05-14", "close": 10.2, "volume": 65622.0}, {"date": "2015-05-15", "close": 10.55, "volume": 219562.0}, {"date": "2015-05-18", "close": 10.45, "volume": 40681.0}, {"date": "2015-05-19", "close": 10.45, "volume": 100217.0}, {"date": "2015-05-20", "close": 10.5, "volume": 135913.0}, {"date": "2015-05-21", "close": 10.55, "volume": 274137.0}, {"date": "2015-05-22", "close": 10.7, "volume": 61617.0}, {"date": "2015-05-25", "close": 10.65, "volume": 124790.0}, {"date": "2015-05-26", "close": 10.85, "volume": 144242.0}, {"date": "2015-05-27", "close": 10.8, "volume": 167181.0}, {"date": "2015-05-28", "close": 10.65, "volume": 77458.0}, {"date": "2015-05-29", "close": 10.55, "volume": 143088.0}, {"date": "2015-06-01", "close": 10.05, "volume": 151311.0}, {"date": "2015-06-02", "close": 10.5, "volume": 180439.0}, {"date": "2015-06-03", "close": 10.05, "volume": 170822.0}, {"date": "2015-06-04", "close": 9.8, "volume": 96933.0}, {"date": "2015-06-05", "close": 10.1, "volume": 108694.0}, {"date": "2015-06-09", "close": 9.7, "volume": 196459.0}, {"date": "2015-06-10", "close": 9.8, "volume": 112213.0}, {"date": "2015-06-11", "close": 9.95, "volume": 74061.0}, {"date": "2015-06-12", "close": 9.9, "volume": 64635.0}, {"date": "2015-06-15", "close": 9.75, "volume": 89178.0}, {"date": "2015-06-16", "close": 9.8, "volume": 127299.0}, {"date": "2015-06-17", "close": 9.8, "volume": 129843.0}, {"date": "2015-06-18", "close": 9.6, "volume": 422209.0}, {"date": "2015-06-19", "close": 9.7, "volume": 545144.0}, {"date": "2015-06-22", "close": 9.8, "volume": 140770.0}, {"date": "2015-06-23", "close": 9.9, "volume": 147563.0}, {"date": "2015-06-24", "close": 9.95, "volume": 90628.0}, {"date": "2015-06-25", "close": 9.65, "volume": 86591.0}, {"date": "2015-06-26", "close": 9.4, "volume": 170064.0}, {"date": "2015-06-29", "close": 9.2, "volume": 198221.0}, {"date": "2015-06-30", "close": 9.7, "volume": 214405.0}, {"date": "2015-07-01", "close": 9.3, "volume": 212491.0}, {"date": "2015-07-02", "close": 9.85, "volume": 133719.0}, {"date": "2015-07-03", "close": 9.55, "volume": 80473.0}, {"date": "2015-07-06", "close": 9.35, "volume": 115810.0}, {"date": "2015-07-07", "close": 9.65, "volume": 58358.0}, {"date": "2015-07-08", "close": 9.6, "volume": 118163.0}, {"date": "2015-07-09", "close": 9.45, "volume": 153558.0}, {"date": "2015-07-10", "close": 9.5, "volume": 81574.0}, {"date": "2015-07-13", "close": 9.3, "volume": 169318.0}, {"date": "2015-07-14", "close": 9.4, "volume": 62765.0}, {"date": "2015-07-15", "close": 9.45, "volume": 88241.0}, {"date": "2015-07-16", "close": 9.45, "volume": 104763.0}, {"date": "2015-07-17", "close": 9.45, "volume": 61282.0}, {"date": "2015-07-20", "close": 9.4, "volume": 104535.0}, {"date": "2015-07-21", "close": 9.6, "volume": 78338.0}, {"date": "2015-07-22", "close": 9.5, "volume": 216510.0}, {"date": "2015-07-23", "close": 9.45, "volume": 89515.0}, {"date": "2015-07-24", "close": 9.15, "volume": 59052.0}, {"date": "2015-07-27", "close": 9.2, "volume": 165457.0}, {"date": "2015-07-28", "close": 9.35, "volume": 232502.0}, {"date": "2015-07-29", "close": 9.55, "volume": 149435.0}, {"date": "2015-07-30", "close": 9.7, "volume": 83155.0}, {"date": "2015-07-31", "close": 9.65, "volume": 83934.0}, {"date": "2015-08-03", "close": 9.5, "volume": 105263.0}, {"date": "2015-08-04", "close": 9.6, "volume": 157073.0}, {"date": "2015-08-05", "close": 9.75, "volume": 36687.0}, {"date": "2015-08-06", "close": 9.5, "volume": 39539.0}, {"date": "2015-08-07", "close": 9.2, "volume": 75646.0}, {"date": "2015-08-10", "close": 9.35, "volume": 65507.0}, {"date": "2015-08-11", "close": 9.3, "volume": 67643.0}, {"date": "2015-08-12", "close": 9.2, "volume": 111924.0}, {"date": "2015-08-13", "close": 9.35, "volume": 79894.0}, {"date": "2015-08-14", "close": 9.45, "volume": 100784.0}, {"date": "2015-08-17", "close": 9.1, "volume": 65529.0}, {"date": "2015-08-18", "close": 9.0, "volume": 60270.0}, {"date": "2015-08-19", "close": 9.0, "volume": 60607.0}, {"date": "2015-08-20", "close": 8.75, "volume": 99015.0}, {"date": "2015-08-21", "close": 8.95, "volume": 145206.0}, {"date": "2015-08-24", "close": 8.55, "volume": 141616.0}, {"date": "2015-08-25", "close": 9.1, "volume": 264573.0}, {"date": "2015-08-26", "close": 9.15, "volume": 130063.0}, {"date": "2015-08-27", "close": 9.3, "volume": 444417.0}, {"date": "2015-08-28", "close": 9.5, "volume": 179609.0}, {"date": "2015-08-31", "close": 9.4, "volume": 111757.0}, {"date": "2015-09-01", "close": 9.1, "volume": 76478.0}, {"date": "2015-09-02", "close": 9.35, "volume": 300590.0}, {"date": "2015-09-03", "close": 9.25, "volume": 130557.0}, {"date": "2015-09-04", "close": 9.05, "volume": 61594.0}, {"date": "2015-09-07", "close": 9.1, "volume": 40640.0}, {"date": "2015-09-08", "close": 9.25, "volume": 65021.0}, {"date": "2015-09-09", "close": 9.35, "volume": 134086.0}, {"date": "2015-09-10", "close": 9.1, "volume": 116997.0}, {"date": "2015-09-11", "close": 9.15, "volume": 39656.0}, {"date": "2015-09-14", "close": 9.25, "volume": 93959.0}, {"date": "2015-09-15", "close": 9.0, "volume": 147962.0}, {"date": "2015-09-16", "close": 9.3, "volume": 224943.0}, {"date": "2015-09-17", "close": 9.6, "volume": 309959.0}, {"date": "2015-09-18", "close": 9.6, "volume": 281671.0}, {"date": "2015-09-21", "close": 9.3, "volume": 69025.0}, {"date": "2015-09-22", "close": 9.3, "volume": 68481.0}, {"date": "2015-09-23", "close": 9.2, "volume": 81230.0}, {"date": "2015-09-24", "close": 9.4, "volume": 60104.0}, {"date": "2015-09-25", "close": 8.85, "volume": 67435.0}, {"date": "2015-09-28", "close": 9.05, "volume": 35945.0}, {"date": "2015-09-29", "close": 8.85, "volume": 96330.0}, {"date": "2015-09-30", "close": 8.9, "volume": 68848.0}, {"date": "2015-10-01", "close": 9.45, "volume": 100976.0}, {"date": "2015-10-02", "close": 9.15, "volume": 285679.0}, {"date": "2015-10-05", "close": 10.0, "volume": 63773.0}, {"date": "2015-10-06", "close": 10.1, "volume": 85802.0}, {"date": "2015-10-07", "close": 10.3, "volume": 394424.0}, {"date": "2015-10-08", "close": 10.25, "volume": 463126.0}, {"date": "2015-10-09", "close": 10.4, "volume": 53393.0}, {"date": "2015-10-12", "close": 10.0, "volume": 79062.0}, {"date": "2015-10-13", "close": 10.05, "volume": 48827.0}, {"date": "2015-10-14", "close": 10.0, "volume": 76371.0}, {"date": "2015-10-15", "close": 9.8, "volume": 336555.0}, {"date": "2015-10-16", "close": 9.9, "volume": 107954.0}, {"date": "2015-10-19", "close": 9.75, "volume": 68125.0}, {"date": "2015-10-20", "close": 9.3, "volume": 156939.0}, {"date": "2015-10-21", "close": 9.3, "volume": 201704.0}, {"date": "2015-10-22", "close": 9.05, "volume": 223577.0}, {"date": "2015-10-23", "close": 9.55, "volume": 216297.0}, {"date": "2015-10-26", "close": 9.45, "volume": 39586.0}, {"date": "2015-10-27", "close": 9.1, "volume": 128878.0}, {"date": "2015-10-28", "close": 8.9, "volume": 159481.0}, {"date": "2015-10-29", "close": 9.2, "volume": 285905.0}, {"date": "2015-10-30", "close": 9.8, "volume": 171035.0}, {"date": "2015-11-02", "close": 10.2, "volume": 169036.0}, {"date": "2015-11-03", "close": 10.2, "volume": 149936.0}, {"date": "2015-11-04", "close": 10.75, "volume": 768520.0}, {"date": "2015-11-05", "close": 10.5, "volume": 251138.0}, {"date": "2015-11-06", "close": 10.75, "volume": 156616.0}, {"date": "2015-11-09", "close": 10.6, "volume": 98782.0}, {"date": "2015-11-10", "close": 10.7, "volume": 318145.0}, {"date": "2015-11-11", "close": 11.05, "volume": 241393.0}, {"date": "2015-11-12", "close": 11.05, "volume": 208944.0}, {"date": "2015-11-13", "close": 11.1, "volume": 170182.0}, {"date": "2015-11-16", "close": 11.1, "volume": 281872.0}, {"date": "2015-11-17", "close": 11.35, "volume": 251540.0}, {"date": "2015-11-18", "close": 11.4, "volume": 257851.0}, {"date": "2015-11-19", "close": 11.8, "volume": 215226.0}, {"date": "2015-11-20", "close": 11.75, "volume": 113434.0}, {"date": "2015-11-23", "close": 11.95, "volume": 127086.0}, {"date": "2015-11-24", "close": 11.7, "volume": 154732.0}, {"date": "2015-11-25", "close": 11.6, "volume": 198918.0}, {"date": "2015-11-26", "close": 11.6, "volume": 96040.0}, {"date": "2015-11-27", "close": 11.85, "volume": 105615.0}, {"date": "2015-11-30", "close": 11.7, "volume": 180820.0}, {"date": "2015-12-01", "close": 12.1, "volume": 294418.0}, {"date": "2015-12-02", "close": 12.0, "volume": 166585.0}, {"date": "2015-12-03", "close": 12.2, "volume": 316853.0}, {"date": "2015-12-04", "close": 11.9, "volume": 75518.0}, {"date": "2015-12-07", "close": 12.25, "volume": 201353.0}, {"date": "2015-12-08", "close": 12.05, "volume": 107930.0}, {"date": "2015-12-09", "close": 11.8, "volume": 66313.0}, {"date": "2015-12-10", "close": 11.5, "volume": 114483.0}, {"date": "2015-12-11", "close": 11.35, "volume": 94227.0}, {"date": "2015-12-14", "close": 11.1, "volume": 122088.0}, {"date": "2015-12-15", "close": 10.9, "volume": 129766.0}, {"date": "2015-12-16", "close": 11.2, "volume": 121051.0}, {"date": "2015-12-17", "close": 11.1, "volume": 351152.0}, {"date": "2015-12-18", "close": 11.0, "volume": 277804.0}, {"date": "2015-12-21", "close": 10.9, "volume": 236316.0}, {"date": "2015-12-22", "close": 10.75, "volume": 215813.0}, {"date": "2015-12-23", "close": 10.75, "volume": 110234.0}, {"date": "2015-12-24", "close": 11.2, "volume": 64243.0}, {"date": "2015-12-29", "close": 11.45, "volume": 100288.0}, {"date": "2015-12-30", "close": 11.7, "volume": 56132.0}, {"date": "2015-12-31", "close": 11.4, "volume": 49464.0}, {"date": "2016-01-04", "close": 11.3, "volume": 47256.0}, {"date": "2016-01-05", "close": 11.4, "volume": 95744.0}, {"date": "2016-01-06", "close": 11.35, "volume": 81048.0}, {"date": "2016-01-07", "close": 11.05, "volume": 88376.0}, {"date": "2016-01-08", "close": 10.6, "volume": 161545.0}, {"date": "2016-01-11", "close": 10.3, "volume": 224524.0}, {"date": "2016-01-12", "close": 10.55, "volume": 118587.0}, {"date": "2016-01-13", "close": 10.8, "volume": 142763.0}, {"date": "2016-01-14", "close": 10.15, "volume": 612997.0}, {"date": "2016-01-15", "close": 10.15, "volume": 330131.0}, {"date": "2016-01-18", "close": 10.0, "volume": 83543.0}, {"date": "2016-01-19", "close": 10.35, "volume": 73170.0}, {"date": "2016-01-20", "close": 10.55, "volume": 147324.0}, {"date": "2016-01-21", "close": 10.7, "volume": 146785.0}, {"date": "2016-01-22", "close": 10.75, "volume": 70944.0}, {"date": "2016-01-25", "close": 10.8, "volume": 74975.0}, {"date": "2016-01-27", "close": 10.7, "volume": 174463.0}, {"date": "2016-01-28", "close": 10.8, "volume": 154428.0}, {"date": "2016-01-29", "close": 11.25, "volume": 148556.0}, {"date": "2016-02-01", "close": 11.3, "volume": 97072.0}, {"date": "2016-02-02", "close": 10.9, "volume": 75344.0}, {"date": "2016-02-03", "close": 10.85, "volume": 150832.0}, {"date": "2016-02-04", "close": 11.1, "volume": 85233.0}, {"date": "2016-02-05", "close": 11.0, "volume": 98581.0}, {"date": "2016-02-08", "close": 11.1, "volume": 63465.0}, {"date": "2016-02-09", "close": 11.3, "volume": 428293.0}, {"date": "2016-02-10", "close": 10.7, "volume": 194202.0}, {"date": "2016-02-11", "close": 10.85, "volume": 163906.0}, {"date": "2016-02-12", "close": 10.4, "volume": 112641.0}, {"date": "2016-02-15", "close": 10.6, "volume": 116597.0}, {"date": "2016-02-16", "close": 10.8, "volume": 115243.0}, {"date": "2016-02-17", "close": 10.65, "volume": 137425.0}, {"date": "2016-02-18", "close": 10.9, "volume": 119934.0}, {"date": "2016-02-19", "close": 10.85, "volume": 121675.0}, {"date": "2016-02-22", "close": 10.95, "volume": 151545.0}, {"date": "2016-02-23", "close": 11.7, "volume": 733259.0}, {"date": "2016-02-24", "close": 11.35, "volume": 202695.0}, {"date": "2016-02-25", "close": 11.3, "volume": 285096.0}, {"date": "2016-02-26", "close": 11.35, "volume": 141566.0}, {"date": "2016-02-29", "close": 10.85, "volume": 266138.0}, {"date": "2016-03-01", "close": 11.4, "volume": 179755.0}, {"date": "2016-03-02", "close": 11.35, "volume": 104890.0}, {"date": "2016-03-03", "close": 11.25, "volume": 118545.0}, {"date": "2016-03-04", "close": 11.5, "volume": 194282.0}, {"date": "2016-03-07", "close": 11.65, "volume": 131433.0}, {"date": "2016-03-08", "close": 11.6, "volume": 88701.0}, {"date": "2016-03-09", "close": 11.9, "volume": 229730.0}, {"date": "2016-03-10", "close": 11.95, "volume": 153344.0}, {"date": "2016-03-11", "close": 11.95, "volume": 69482.0}, {"date": "2016-03-14", "close": 12.15, "volume": 245345.0}, {"date": "2016-03-15", "close": 11.65, "volume": 144148.0}, {"date": "2016-03-16", "close": 11.75, "volume": 114835.0}, {"date": "2016-03-17", "close": 11.8, "volume": 219184.0}, {"date": "2016-03-18", "close": 11.3, "volume": 21212586.0}, {"date": "2016-03-21", "close": 11.65, "volume": 284089.0}, {"date": "2016-03-22", "close": 11.55, "volume": 260283.0}, {"date": "2016-03-23", "close": 11.4, "volume": 220177.0}, {"date": "2016-03-24", "close": 11.3, "volume": 133545.0}, {"date": "2016-03-29", "close": 10.9, "volume": 570135.0}, {"date": "2016-03-30", "close": 10.9, "volume": 404401.0}, {"date": "2016-03-31", "close": 11.1, "volume": 202429.0}, {"date": "2016-04-01", "close": 10.8, "volume": 204320.0}, {"date": "2016-04-04", "close": 10.9, "volume": 148902.0}, {"date": "2016-04-05", "close": 10.2, "volume": 345846.0}, {"date": "2016-04-06", "close": 10.4, "volume": 78698.0}, {"date": "2016-04-07", "close": 10.25, "volume": 167389.0}, {"date": "2016-04-08", "close": 10.6, "volume": 308694.0}, {"date": "2016-04-11", "close": 10.2, "volume": 166212.0}, {"date": "2016-04-12", "close": 10.4, "volume": 333226.0}, {"date": "2016-04-13", "close": 10.35, "volume": 2045980.0}, {"date": "2016-04-14", "close": 10.85, "volume": 143398.0}, {"date": "2016-04-15", "close": 10.95, "volume": 104583.0}, {"date": "2016-04-18", "close": 10.6, "volume": 98306.0}, {"date": "2016-04-19", "close": 10.5, "volume": 96510.0}, {"date": "2016-04-20", "close": 10.65, "volume": 130149.0}, {"date": "2016-04-21", "close": 10.7, "volume": 304956.0}, {"date": "2016-04-22", "close": 10.7, "volume": 130666.0}, {"date": "2016-04-26", "close": 10.7, "volume": 201507.0}, {"date": "2016-04-27", "close": 10.5, "volume": 76261.0}, {"date": "2016-04-28", "close": 10.65, "volume": 219315.0}, {"date": "2016-04-29", "close": 10.8, "volume": 182909.0}, {"date": "2016-05-02", "close": 11.4, "volume": 346048.0}, {"date": "2016-05-03", "close": 11.7, "volume": 331596.0}, {"date": "2016-05-04", "close": 11.4, "volume": 254497.0}, {"date": "2016-05-05", "close": 11.8, "volume": 234239.0}, {"date": "2016-05-06", "close": 11.95, "volume": 438203.0}, {"date": "2016-05-09", "close": 11.95, "volume": 380591.0}, {"date": "2016-05-10", "close": 11.8, "volume": 854492.0}, {"date": "2016-05-11", "close": 11.9, "volume": 459638.0}, {"date": "2016-05-12", "close": 12.1, "volume": 277703.0}, {"date": "2016-05-13", "close": 12.05, "volume": 127036.0}, {"date": "2016-05-16", "close": 12.05, "volume": 166391.0}, {"date": "2016-05-17", "close": 12.15, "volume": 319678.0}, {"date": "2016-05-18", "close": 12.05, "volume": 243310.0}, {"date": "2016-05-19", "close": 11.9, "volume": 223518.0}, {"date": "2016-05-20", "close": 12.2, "volume": 448853.0}, {"date": "2016-05-23", "close": 12.35, "volume": 355375.0}, {"date": "2016-05-24", "close": 12.3, "volume": 333142.0}, {"date": "2016-05-25", "close": 12.4, "volume": 393166.0}, {"date": "2016-05-26", "close": 12.3, "volume": 217635.0}, {"date": "2016-05-27", "close": 12.5, "volume": 678563.0}, {"date": "2016-05-30", "close": 12.3, "volume": 288084.0}, {"date": "2016-05-31", "close": 12.5, "volume": 555640.0}, {"date": "2016-06-01", "close": 12.4, "volume": 393580.0}, {"date": "2016-06-02", "close": 12.4, "volume": 236103.0}, {"date": "2016-06-03", "close": 12.7, "volume": 159889.0}, {"date": "2016-06-06", "close": 12.7, "volume": 56811.0}, {"date": "2016-06-07", "close": 12.6, "volume": 156137.0}, {"date": "2016-06-08", "close": 12.7, "volume": 173567.0}, {"date": "2016-06-09", "close": 12.9, "volume": 222737.0}, {"date": "2016-06-10", "close": 12.9, "volume": 126128.0}, {"date": "2016-06-14", "close": 12.5, "volume": 127163.0}, {"date": "2016-06-15", "close": 12.45, "volume": 131321.0}, {"date": "2016-06-16", "close": 12.6, "volume": 255810.0}, {"date": "2016-06-17", "close": 12.7, "volume": 520966.0}, {"date": "2016-06-20", "close": 12.7, "volume": 119737.0}, {"date": "2016-06-21", "close": 12.8, "volume": 154153.0}, {"date": "2016-06-22", "close": 12.6, "volume": 243668.0}, {"date": "2016-06-23", "close": 12.75, "volume": 110126.0}, {"date": "2016-06-24", "close": 12.2, "volume": 195098.0}, {"date": "2016-06-27", "close": 12.3, "volume": 125051.0}, {"date": "2016-06-28", "close": 11.9, "volume": 121869.0}, {"date": "2016-06-29", "close": 12.2, "volume": 172225.0}, {"date": "2016-06-30", "close": 12.45, "volume": 122770.0}, {"date": "2016-07-01", "close": 12.35, "volume": 361276.0}, {"date": "2016-07-04", "close": 12.2, "volume": 198376.0}, {"date": "2016-07-05", "close": 11.9, "volume": 78060.0}, {"date": "2016-07-06", "close": 11.55, "volume": 233321.0}, {"date": "2016-07-07", "close": 11.75, "volume": 136861.0}, {"date": "2016-07-08", "close": 11.7, "volume": 122554.0}, {"date": "2016-07-11", "close": 11.8, "volume": 100810.0}, {"date": "2016-07-12", "close": 11.75, "volume": 165322.0}, {"date": "2016-07-13", "close": 11.9, "volume": 107236.0}, {"date": "2016-07-14", "close": 11.95, "volume": 70958.0}, {"date": "2016-07-15", "close": 12.2, "volume": 147754.0}, {"date": "2016-07-18", "close": 12.4, "volume": 143079.0}, {"date": "2016-07-19", "close": 12.35, "volume": 129845.0}, {"date": "2016-07-20", "close": 12.3, "volume": 211857.0}, {"date": "2016-07-21", "close": 12.3, "volume": 175001.0}, {"date": "2016-07-22", "close": 12.25, "volume": 78930.0}, {"date": "2016-07-25", "close": 12.1, "volume": 158886.0}, {"date": "2016-07-26", "close": 12.2, "volume": 120790.0}, {"date": "2016-07-27", "close": 12.2, "volume": 147103.0}, {"date": "2016-07-28", "close": 12.35, "volume": 93234.0}, {"date": "2016-07-29", "close": 12.6, "volume": 160494.0}, {"date": "2016-08-01", "close": 12.65, "volume": 144024.0}, {"date": "2016-08-02", "close": 12.25, "volume": 304448.0}, {"date": "2016-08-03", "close": 12.1, "volume": 219241.0}, {"date": "2016-08-04", "close": 12.25, "volume": 143272.0}, {"date": "2016-08-05", "close": 12.1, "volume": 109677.0}, {"date": "2016-08-08", "close": 12.25, "volume": 94218.0}, {"date": "2016-08-09", "close": 12.15, "volume": 83970.0}, {"date": "2016-08-10", "close": 12.2, "volume": 210936.0}, {"date": "2016-08-11", "close": 12.1, "volume": 121914.0}, {"date": "2016-08-12", "close": 12.4, "volume": 201199.0}, {"date": "2016-08-15", "close": 12.4, "volume": 114221.0}, {"date": "2016-08-16", "close": 12.3, "volume": 73529.0}, {"date": "2016-08-17", "close": 12.25, "volume": 66771.0}, {"date": "2016-08-18", "close": 12.3, "volume": 64208.0}, {"date": "2016-08-19", "close": 12.4, "volume": 157271.0}, {"date": "2016-08-22", "close": 12.4, "volume": 74287.0}, {"date": "2016-08-23", "close": 12.35, "volume": 63713.0}, {"date": "2016-08-24", "close": 12.3, "volume": 102958.0}, {"date": "2016-08-25", "close": 13.75, "volume": 962159.0}, {"date": "2016-08-26", "close": 14.0, "volume": 273212.0}, {"date": "2016-08-29", "close": 13.95, "volume": 192792.0}, {"date": "2016-08-30", "close": 14.45, "volume": 219577.0}, {"date": "2016-08-31", "close": 15.15, "volume": 813751.0}, {"date": "2016-09-01", "close": 15.1, "volume": 447189.0}, {"date": "2016-09-02", "close": 15.0, "volume": 426136.0}, {"date": "2016-09-05", "close": 15.0, "volume": 143420.0}, {"date": "2016-09-06", "close": 14.85, "volume": 131849.0}, {"date": "2016-09-07", "close": 15.05, "volume": 558664.0}, {"date": "2016-09-08", "close": 15.15, "volume": 639954.0}, {"date": "2016-09-09", "close": 15.0, "volume": 445556.0}, {"date": "2016-09-12", "close": 15.0, "volume": 558362.0}, {"date": "2016-09-13", "close": 15.0, "volume": 260059.0}, {"date": "2016-09-14", "close": 15.45, "volume": 439304.0}, {"date": "2016-09-15", "close": 15.55, "volume": 466579.0}, {"date": "2016-09-16", "close": 16.0, "volume": 338354.0}, {"date": "2016-09-19", "close": 15.9, "volume": 58857.0}, {"date": "2016-09-20", "close": 16.2, "volume": 556283.0}, {"date": "2016-09-21", "close": 15.95, "volume": 284618.0}, {"date": "2016-09-22", "close": 15.95, "volume": 311670.0}, {"date": "2016-09-23", "close": 15.95, "volume": 691512.0}, {"date": "2016-09-26", "close": 15.9, "volume": 282645.0}, {"date": "2016-09-27", "close": 15.9, "volume": 948063.0}, {"date": "2016-09-28", "close": 16.05, "volume": 318832.0}, {"date": "2016-09-29", "close": 16.85, "volume": 233320.0}, {"date": "2016-09-30", "close": 14.65, "volume": 958847.0}, {"date": "2016-10-03", "close": 15.85, "volume": 775670.0}, {"date": "2016-10-04", "close": 15.35, "volume": 317329.0}, {"date": "2016-10-05", "close": 15.25, "volume": 397183.0}, {"date": "2016-10-06", "close": 15.4, "volume": 538561.0}, {"date": "2016-10-07", "close": 15.5, "volume": 335934.0}, {"date": "2016-10-10", "close": 15.5, "volume": 230776.0}, {"date": "2016-10-11", "close": 15.6, "volume": 399801.0}, {"date": "2016-10-12", "close": 15.45, "volume": 284958.0}, {"date": "2016-10-13", "close": 15.35, "volume": 208604.0}, {"date": "2016-10-14", "close": 16.05, "volume": 443962.0}, {"date": "2016-10-17", "close": 15.55, "volume": 374301.0}, {"date": "2016-10-18", "close": 15.35, "volume": 176882.0}, {"date": "2016-10-19", "close": 15.5, "volume": 165144.0}, {"date": "2016-10-20", "close": 15.6, "volume": 235654.0}, {"date": "2016-10-21", "close": 15.5, "volume": 162635.0}, {"date": "2016-10-24", "close": 15.3, "volume": 118886.0}, {"date": "2016-10-25", "close": 15.45, "volume": 182371.0}, {"date": "2016-10-26", "close": 14.6, "volume": 284042.0}, {"date": "2016-10-27", "close": 14.6, "volume": 263111.0}, {"date": "2016-10-28", "close": 14.45, "volume": 223734.0}, {"date": "2016-10-31", "close": 14.4, "volume": 164683.0}, {"date": "2016-11-01", "close": 14.4, "volume": 268219.0}, {"date": "2016-11-02", "close": 14.0, "volume": 319531.0}, {"date": "2016-11-03", "close": 14.1, "volume": 437945.0}, {"date": "2016-11-04", "close": 14.35, "volume": 338649.0}, {"date": "2016-11-07", "close": 14.4, "volume": 244663.0}, {"date": "2016-11-08", "close": 13.7, "volume": 423119.0}, {"date": "2016-11-09", "close": 13.4, "volume": 432665.0}, {"date": "2016-11-10", "close": 13.85, "volume": 165579.0}, {"date": "2016-11-11", "close": 13.7, "volume": 218685.0}, {"date": "2016-11-14", "close": 13.9, "volume": 248858.0}, {"date": "2016-11-15", "close": 14.0, "volume": 495185.0}, {"date": "2016-11-16", "close": 14.1, "volume": 233177.0}, {"date": "2016-11-17", "close": 14.0, "volume": 197749.0}, {"date": "2016-11-18", "close": 14.0, "volume": 207236.0}, {"date": "2016-11-21", "close": 13.7, "volume": 205007.0}, {"date": "2016-11-22", "close": 13.85, "volume": 191764.0}, {"date": "2016-11-23", "close": 13.1, "volume": 606469.0}, {"date": "2016-11-24", "close": 13.5, "volume": 264285.0}, {"date": "2016-11-25", "close": 13.5, "volume": 247654.0}, {"date": "2016-11-28", "close": 13.45, "volume": 185668.0}, {"date": "2016-11-29", "close": 13.8, "volume": 402839.0}, {"date": "2016-11-30", "close": 13.5, "volume": 283935.0}, {"date": "2016-12-01", "close": 14.2, "volume": 371187.0}, {"date": "2016-12-02", "close": 13.8, "volume": 333918.0}, {"date": "2016-12-05", "close": 13.5, "volume": 262174.0}, {"date": "2016-12-06", "close": 13.4, "volume": 166365.0}, {"date": "2016-12-07", "close": 13.2, "volume": 312601.0}, {"date": "2016-12-08", "close": 13.5, "volume": 412395.0}, {"date": "2016-12-09", "close": 13.75, "volume": 203541.0}, {"date": "2016-12-12", "close": 13.5, "volume": 142869.0}, {"date": "2016-12-13", "close": 13.9, "volume": 381828.0}, {"date": "2016-12-14", "close": 14.4, "volume": 444067.0}, {"date": "2016-12-15", "close": 14.4, "volume": 385134.0}, {"date": "2016-12-16", "close": 14.85, "volume": 474244.0}, {"date": "2016-12-19", "close": 14.5, "volume": 212565.0}, {"date": "2016-12-20", "close": 14.85, "volume": 256935.0}, {"date": "2016-12-21", "close": 14.75, "volume": 107746.0}, {"date": "2016-12-22", "close": 15.0, "volume": 88917.0}, {"date": "2016-12-23", "close": 14.7, "volume": 118604.0}, {"date": "2016-12-28", "close": 15.25, "volume": 98756.0}, {"date": "2016-12-29", "close": 15.35, "volume": 77815.0}, {"date": "2016-12-30", "close": 15.45, "volume": 55019.0}, {"date": "2017-01-03", "close": 15.5, "volume": 185589.0}, {"date": "2017-01-04", "close": 15.1, "volume": 206840.0}, {"date": "2017-01-05", "close": 15.1, "volume": 87649.0}, {"date": "2017-01-06", "close": 14.95, "volume": 143521.0}, {"date": "2017-01-09", "close": 15.2, "volume": 182359.0}, {"date": "2017-01-10", "close": 14.85, "volume": 104925.0}, {"date": "2017-01-11", "close": 14.85, "volume": 148161.0}, {"date": "2017-01-12", "close": 15.25, "volume": 222493.0}, {"date": "2017-01-13", "close": 14.65, "volume": 218165.0}, {"date": "2017-01-16", "close": 14.95, "volume": 160826.0}, {"date": "2017-01-17", "close": 14.8, "volume": 253442.0}, {"date": "2017-01-18", "close": 14.7, "volume": 105682.0}, {"date": "2017-01-19", "close": 14.6, "volume": 183510.0}, {"date": "2017-01-20", "close": 14.7, "volume": 150501.0}, {"date": "2017-01-23", "close": 14.35, "volume": 236562.0}, {"date": "2017-01-24", "close": 14.65, "volume": 180912.0}, {"date": "2017-01-25", "close": 14.6, "volume": 139353.0}, {"date": "2017-01-27", "close": 14.6, "volume": 210280.0}, {"date": "2017-01-30", "close": 14.7, "volume": 198897.0}, {"date": "2017-01-31", "close": 14.7, "volume": 367361.0}, {"date": "2017-02-01", "close": 14.85, "volume": 191888.0}, {"date": "2017-02-02", "close": 14.65, "volume": 184549.0}, {"date": "2017-02-03", "close": 13.95, "volume": 324911.0}, {"date": "2017-02-06", "close": 14.05, "volume": 241407.0}, {"date": "2017-02-07", "close": 13.85, "volume": 315634.0}, {"date": "2017-02-08", "close": 13.75, "volume": 253423.0}, {"date": "2017-02-09", "close": 13.95, "volume": 204247.0}, {"date": "2017-02-10", "close": 14.15, "volume": 128663.0}, {"date": "2017-02-13", "close": 14.15, "volume": 160169.0}, {"date": "2017-02-14", "close": 14.45, "volume": 276659.0}, {"date": "2017-02-15", "close": 14.5, "volume": 176628.0}, {"date": "2017-02-16", "close": 14.25, "volume": 229712.0}, {"date": "2017-02-17", "close": 14.2, "volume": 291131.0}, {"date": "2017-02-20", "close": 13.9, "volume": 181213.0}, {"date": "2017-02-21", "close": 13.8, "volume": 175957.0}, {"date": "2017-02-22", "close": 14.15, "volume": 163921.0}, {"date": "2017-02-23", "close": 13.35, "volume": 622637.0}, {"date": "2017-02-24", "close": 13.3, "volume": 971734.0}, {"date": "2017-02-27", "close": 13.1, "volume": 663396.0}, {"date": "2017-02-28", "close": 12.95, "volume": 702170.0}, {"date": "2017-03-01", "close": 12.9, "volume": 363383.0}, {"date": "2017-03-02", "close": 13.0, "volume": 678398.0}, {"date": "2017-03-03", "close": 12.45, "volume": 428245.0}, {"date": "2017-03-06", "close": 12.6, "volume": 272325.0}, {"date": "2017-03-07", "close": 12.65, "volume": 445255.0}, {"date": "2017-03-08", "close": 12.9, "volume": 643414.0}, {"date": "2017-03-09", "close": 12.75, "volume": 313622.0}, {"date": "2017-03-10", "close": 13.15, "volume": 274675.0}, {"date": "2017-03-13", "close": 13.1, "volume": 240177.0}, {"date": "2017-03-14", "close": 13.2, "volume": 412989.0}, {"date": "2017-03-15", "close": 13.25, "volume": 324949.0}, {"date": "2017-03-16", "close": 13.35, "volume": 439796.0}, {"date": "2017-03-17", "close": 13.0, "volume": 517788.0}, {"date": "2017-03-20", "close": 13.0, "volume": 200572.0}, {"date": "2017-03-21", "close": 13.35, "volume": 251225.0}, {"date": "2017-03-22", "close": 13.3, "volume": 296841.0}, {"date": "2017-03-23", "close": 13.4, "volume": 134076.0}, {"date": "2017-03-24", "close": 13.5, "volume": 182856.0}, {"date": "2017-03-27", "close": 13.5, "volume": 157614.0}, {"date": "2017-03-28", "close": 13.7, "volume": 212266.0}, {"date": "2017-03-29", "close": 13.7, "volume": 403919.0}, {"date": "2017-03-30", "close": 13.9, "volume": 86999.0}, {"date": "2017-03-31", "close": 14.0, "volume": 126873.0}, {"date": "2017-04-03", "close": 13.95, "volume": 178599.0}, {"date": "2017-04-04", "close": 13.95, "volume": 264149.0}, {"date": "2017-04-05", "close": 13.65, "volume": 246975.0}, {"date": "2017-04-06", "close": 13.75, "volume": 186944.0}, {"date": "2017-04-07", "close": 13.8, "volume": 184360.0}, {"date": "2017-04-10", "close": 13.6, "volume": 235233.0}, {"date": "2017-04-11", "close": 13.5, "volume": 191545.0}, {"date": "2017-04-12", "close": 13.4, "volume": 240064.0}, {"date": "2017-04-13", "close": 13.35, "volume": 110881.0}, {"date": "2017-04-18", "close": 13.0, "volume": 397537.0}, {"date": "2017-04-19", "close": 13.3, "volume": 167774.0}, {"date": "2017-04-20", "close": 13.2, "volume": 107194.0}, {"date": "2017-04-21", "close": 13.2, "volume": 61506.0}, {"date": "2017-04-24", "close": 13.25, "volume": 147207.0}, {"date": "2017-04-26", "close": 13.05, "volume": 120176.0}, {"date": "2017-04-27", "close": 12.9, "volume": 137362.0}, {"date": "2017-04-28", "close": 12.9, "volume": 227865.0}, {"date": "2017-05-01", "close": 13.0, "volume": 160890.0}, {"date": "2017-05-02", "close": 13.4, "volume": 226111.0}, {"date": "2017-05-03", "close": 13.7, "volume": 131244.0}, {"date": "2017-05-04", "close": 13.9, "volume": 189862.0}, {"date": "2017-05-05", "close": 13.55, "volume": 233824.0}, {"date": "2017-05-08", "close": 13.9, "volume": 502271.0}, {"date": "2017-05-09", "close": 14.1, "volume": 161879.0}, {"date": "2017-05-10", "close": 14.05, "volume": 301241.0}, {"date": "2017-05-11", "close": 14.2, "volume": 197084.0}, {"date": "2017-05-12", "close": 13.7, "volume": 144767.0}, {"date": "2017-05-15", "close": 13.5, "volume": 100072.0}, {"date": "2017-05-16", "close": 13.7, "volume": 189559.0}, {"date": "2017-05-17", "close": 13.05, "volume": 192617.0}, {"date": "2017-05-18", "close": 12.9, "volume": 229033.0}, {"date": "2017-05-19", "close": 12.2, "volume": 578789.0}, {"date": "2017-05-22", "close": 11.9, "volume": 508660.0}, {"date": "2017-05-23", "close": 11.6, "volume": 269062.0}, {"date": "2017-05-24", "close": 11.45, "volume": 289228.0}, {"date": "2017-05-25", "close": 11.55, "volume": 527735.0}, {"date": "2017-05-26", "close": 11.3, "volume": 359230.0}, {"date": "2017-05-29", "close": 11.2, "volume": 146938.0}, {"date": "2017-05-30", "close": 11.1, "volume": 1072611.0}, {"date": "2017-05-31", "close": 11.35, "volume": 535360.0}, {"date": "2017-06-01", "close": 11.3, "volume": 355880.0}, {"date": "2017-06-02", "close": 11.5, "volume": 225056.0}, {"date": "2017-06-05", "close": 11.5, "volume": 502531.0}, {"date": "2017-06-06", "close": 11.5, "volume": 426857.0}, {"date": "2017-06-07", "close": 11.45, "volume": 688720.0}, {"date": "2017-06-08", "close": 11.6, "volume": 546228.0}, {"date": "2017-06-09", "close": 11.5, "volume": 381060.0}, {"date": "2017-06-13", "close": 11.5, "volume": 329801.0}, {"date": "2017-06-14", "close": 11.7, "volume": 359233.0}, {"date": "2017-06-15", "close": 11.55, "volume": 623604.0}, {"date": "2017-06-16", "close": 11.7, "volume": 548702.0}, {"date": "2017-06-19", "close": 12.3, "volume": 646126.0}, {"date": "2017-06-20", "close": 12.35, "volume": 287678.0}, {"date": "2017-06-21", "close": 12.0, "volume": 528131.0}, {"date": "2017-06-22", "close": 12.25, "volume": 294345.0}, {"date": "2017-06-23", "close": 12.0, "volume": 333324.0}, {"date": "2017-06-26", "close": 11.95, "volume": 184625.0}, {"date": "2017-06-27", "close": 11.95, "volume": 589742.0}, {"date": "2017-06-28", "close": 12.8, "volume": 501351.0}, {"date": "2017-06-29", "close": 12.7, "volume": 413291.0}, {"date": "2017-06-30", "close": 12.45, "volume": 152985.0}, {"date": "2017-07-03", "close": 12.3, "volume": 176708.0}, {"date": "2017-07-04", "close": 12.6, "volume": 215684.0}, {"date": "2017-07-05", "close": 12.4, "volume": 214576.0}, {"date": "2017-07-06", "close": 12.4, "volume": 235840.0}, {"date": "2017-07-07", "close": 12.25, "volume": 303014.0}, {"date": "2017-07-10", "close": 12.45, "volume": 172782.0}, {"date": "2017-07-11", "close": 12.55, "volume": 197211.0}, {"date": "2017-07-12", "close": 12.5, "volume": 306448.0}, {"date": "2017-07-13", "close": 12.55, "volume": 235088.0}, {"date": "2017-07-14", "close": 12.7, "volume": 245941.0}, {"date": "2017-07-17", "close": 12.6, "volume": 136083.0}, {"date": "2017-07-18", "close": 12.15, "volume": 219687.0}, {"date": "2017-07-19", "close": 12.5, "volume": 341157.0}, {"date": "2017-07-20", "close": 12.65, "volume": 142765.0}, {"date": "2017-07-21", "close": 12.6, "volume": 116324.0}, {"date": "2017-07-24", "close": 12.4, "volume": 159813.0}, {"date": "2017-07-25", "close": 12.55, "volume": 106161.0}, {"date": "2017-07-26", "close": 12.75, "volume": 122083.0}, {"date": "2017-07-27", "close": 13.15, "volume": 299100.0}, {"date": "2017-07-28", "close": 13.05, "volume": 172358.0}, {"date": "2017-07-31", "close": 13.25, "volume": 246821.0}, {"date": "2017-08-01", "close": 13.5, "volume": 160898.0}, {"date": "2017-08-02", "close": 13.2, "volume": 129817.0}, {"date": "2017-08-03", "close": 13.6, "volume": 182528.0}, {"date": "2017-08-04", "close": 13.6, "volume": 102075.0}, {"date": "2017-08-07", "close": 14.0, "volume": 146991.0}, {"date": "2017-08-08", "close": 13.65, "volume": 138991.0}, {"date": "2017-08-09", "close": 13.5, "volume": 126020.0}, {"date": "2017-08-10", "close": 13.4, "volume": 111568.0}, {"date": "2017-08-11", "close": 13.05, "volume": 152680.0}, {"date": "2017-08-14", "close": 13.35, "volume": 100158.0}, {"date": "2017-08-15", "close": 13.45, "volume": 155284.0}, {"date": "2017-08-16", "close": 13.4, "volume": 438367.0}, {"date": "2017-08-17", "close": 13.5, "volume": 126826.0}, {"date": "2017-08-18", "close": 13.25, "volume": 149507.0}, {"date": "2017-08-21", "close": 13.3, "volume": 93400.0}, {"date": "2017-08-22", "close": 13.45, "volume": 102776.0}, {"date": "2017-08-23", "close": 13.2, "volume": 103618.0}, {"date": "2017-08-24", "close": 13.2, "volume": 302338.0}, {"date": "2017-08-25", "close": 13.45, "volume": 283009.0}, {"date": "2017-08-28", "close": 13.35, "volume": 139940.0}, {"date": "2017-08-29", "close": 13.1, "volume": 224298.0}, {"date": "2017-08-30", "close": 12.95, "volume": 168384.0}, {"date": "2017-08-31", "close": 12.95, "volume": 334237.0}, {"date": "2017-09-01", "close": 12.9, "volume": 142790.0}, {"date": "2017-09-04", "close": 12.8, "volume": 422745.0}, {"date": "2017-09-05", "close": 12.85, "volume": 263127.0}, {"date": "2017-09-06", "close": 13.05, "volume": 184690.0}, {"date": "2017-09-07", "close": 12.95, "volume": 221838.0}, {"date": "2017-09-08", "close": 12.75, "volume": 194413.0}, {"date": "2017-09-11", "close": 13.05, "volume": 283161.0}, {"date": "2017-09-12", "close": 13.1, "volume": 218407.0}, {"date": "2017-09-13", "close": 13.0, "volume": 268512.0}, {"date": "2017-09-14", "close": 13.25, "volume": 217133.0}, {"date": "2017-09-15", "close": 13.45, "volume": 359638.0}, {"date": "2017-09-18", "close": 13.2, "volume": 202156.0}, {"date": "2017-09-19", "close": 12.75, "volume": 733359.0}, {"date": "2017-09-20", "close": 12.85, "volume": 330660.0}, {"date": "2017-09-21", "close": 12.55, "volume": 902440.0}, {"date": "2017-09-22", "close": 12.4, "volume": 324995.0}, {"date": "2017-09-25", "close": 12.35, "volume": 211316.0}, {"date": "2017-09-26", "close": 12.1, "volume": 330589.0}, {"date": "2017-09-27", "close": 12.0, "volume": 170546.0}, {"date": "2017-09-28", "close": 11.9, "volume": 303868.0}, {"date": "2017-09-29", "close": 11.8, "volume": 285899.0}, {"date": "2017-10-02", "close": 11.9, "volume": 97884.0}, {"date": "2017-10-03", "close": 11.45, "volume": 406617.0}, {"date": "2017-10-04", "close": 10.95, "volume": 520819.0}, {"date": "2017-10-05", "close": 11.0, "volume": 304270.0}, {"date": "2017-10-06", "close": 11.35, "volume": 269453.0}, {"date": "2017-10-09", "close": 11.85, "volume": 411509.0}, {"date": "2017-10-10", "close": 11.7, "volume": 407113.0}, {"date": "2017-10-11", "close": 11.7, "volume": 95495.0}, {"date": "2017-10-12", "close": 11.7, "volume": 145950.0}, {"date": "2017-10-13", "close": 11.9, "volume": 227153.0}, {"date": "2017-10-16", "close": 11.95, "volume": 98710.0}, {"date": "2017-10-17", "close": 12.15, "volume": 425364.0}, {"date": "2017-10-18", "close": 11.9, "volume": 196605.0}, {"date": "2017-10-19", "close": 12.05, "volume": 204873.0}, {"date": "2017-10-20", "close": 12.1, "volume": 122064.0}, {"date": "2017-10-23", "close": 12.15, "volume": 136204.0}, {"date": "2017-10-24", "close": 12.0, "volume": 239787.0}, {"date": "2017-10-25", "close": 11.95, "volume": 112351.0}, {"date": "2017-10-26", "close": 11.7, "volume": 297306.0}, {"date": "2017-10-27", "close": 11.6, "volume": 1058711.0}, {"date": "2017-10-30", "close": 11.6, "volume": 151189.0}, {"date": "2017-10-31", "close": 11.2, "volume": 209634.0}, {"date": "2017-11-01", "close": 11.05, "volume": 431500.0}, {"date": "2017-11-02", "close": 10.65, "volume": 460987.0}, {"date": "2017-11-03", "close": 10.85, "volume": 425059.0}, {"date": "2017-11-06", "close": 10.8, "volume": 111062.0}, {"date": "2017-11-07", "close": 10.85, "volume": 127636.0}, {"date": "2017-11-08", "close": 10.65, "volume": 284948.0}, {"date": "2017-11-09", "close": 10.75, "volume": 193000.0}, {"date": "2017-11-10", "close": 11.0, "volume": 404345.0}, {"date": "2017-11-13", "close": 11.1, "volume": 128504.0}, {"date": "2017-11-14", "close": 10.85, "volume": 130376.0}, {"date": "2017-11-15", "close": 10.9, "volume": 178240.0}, {"date": "2017-11-16", "close": 10.85, "volume": 134313.0}, {"date": "2017-11-17", "close": 10.95, "volume": 372452.0}, {"date": "2017-11-20", "close": 11.35, "volume": 261523.0}, {"date": "2017-11-21", "close": 11.4, "volume": 384101.0}, {"date": "2017-11-22", "close": 11.2, "volume": 166428.0}, {"date": "2017-11-23", "close": 11.2, "volume": 179105.0}, {"date": "2017-11-24", "close": 11.25, "volume": 76144.0}, {"date": "2017-11-27", "close": 11.25, "volume": 115009.0}, {"date": "2017-11-28", "close": 11.4, "volume": 80823.0}, {"date": "2017-11-29", "close": 11.65, "volume": 166655.0}, {"date": "2017-11-30", "close": 11.55, "volume": 702038.0}, {"date": "2017-12-01", "close": 11.85, "volume": 135774.0}, {"date": "2017-12-04", "close": 12.0, "volume": 150322.0}, {"date": "2017-12-05", "close": 12.0, "volume": 244269.0}, {"date": "2017-12-06", "close": 12.1, "volume": 294946.0}, {"date": "2017-12-07", "close": 12.05, "volume": 301838.0}, {"date": "2017-12-08", "close": 12.2, "volume": 285724.0}, {"date": "2017-12-11", "close": 12.35, "volume": 153370.0}, {"date": "2017-12-12", "close": 12.25, "volume": 212062.0}, {"date": "2017-12-13", "close": 12.3, "volume": 204910.0}, {"date": "2017-12-14", "close": 12.25, "volume": 156307.0}, {"date": "2017-12-15", "close": 12.2, "volume": 703836.0}, {"date": "2017-12-18", "close": 12.1, "volume": 303720.0}, {"date": "2017-12-19", "close": 12.0, "volume": 91455.0}, {"date": "2017-12-20", "close": 11.9, "volume": 158126.0}, {"date": "2017-12-21", "close": 11.8, "volume": 470168.0}, {"date": "2017-12-22", "close": 11.9, "volume": 75197.0}, {"date": "2017-12-27", "close": 11.85, "volume": 75655.0}, {"date": "2017-12-28", "close": 11.9, "volume": 59647.0}, {"date": "2017-12-29", "close": 11.85, "volume": 131962.0}, {"date": "2018-01-02", "close": 11.85, "volume": 74154.0}, {"date": "2018-01-03", "close": 11.65, "volume": 101472.0}, {"date": "2018-01-04", "close": 11.65, "volume": 123235.0}, {"date": "2018-01-05", "close": 11.65, "volume": 189624.0}, {"date": "2018-01-08", "close": 11.8, "volume": 339101.0}, {"date": "2018-01-09", "close": 11.65, "volume": 288419.0}, {"date": "2018-01-10", "close": 11.65, "volume": 125762.0}, {"date": "2018-01-11", "close": 11.55, "volume": 241571.0}, {"date": "2018-01-12", "close": 11.5, "volume": 221311.0}, {"date": "2018-01-15", "close": 11.6, "volume": 94949.0}, {"date": "2018-01-16", "close": 11.6, "volume": 109563.0}, {"date": "2018-01-17", "close": 11.55, "volume": 134473.0}, {"date": "2018-01-18", "close": 11.5, "volume": 121393.0}, {"date": "2018-01-19", "close": 11.55, "volume": 100800.0}, {"date": "2018-01-22", "close": 11.65, "volume": 123964.0}, {"date": "2018-01-23", "close": 11.65, "volume": 68845.0}, {"date": "2018-01-24", "close": 11.6, "volume": 105982.0}, {"date": "2018-01-25", "close": 11.65, "volume": 95172.0}, {"date": "2018-01-29", "close": 11.85, "volume": 100904.0}, {"date": "2018-01-30", "close": 11.75, "volume": 66715.0}, {"date": "2018-01-31", "close": 11.75, "volume": 77095.0}, {"date": "2018-02-01", "close": 11.85, "volume": 52753.0}, {"date": "2018-02-02", "close": 11.8, "volume": 30899.0}, {"date": "2018-02-05", "close": 11.75, "volume": 78030.0}, {"date": "2018-02-06", "close": 11.45, "volume": 261944.0}, {"date": "2018-02-07", "close": 11.2, "volume": 357533.0}, {"date": "2018-02-08", "close": 11.1, "volume": 298843.0}, {"date": "2018-02-09", "close": 11.05, "volume": 542456.0}, {"date": "2018-02-12", "close": 10.9, "volume": 147953.0}, {"date": "2018-02-13", "close": 10.75, "volume": 124035.0}, {"date": "2018-02-14", "close": 10.6, "volume": 99883.0}, {"date": "2018-02-15", "close": 10.8, "volume": 96054.0}, {"date": "2018-02-16", "close": 10.85, "volume": 248646.0}, {"date": "2018-02-19", "close": 11.5, "volume": 241427.0}, {"date": "2018-02-20", "close": 11.45, "volume": 139519.0}, {"date": "2018-02-21", "close": 11.45, "volume": 121783.0}, {"date": "2018-02-22", "close": 11.85, "volume": 158593.0}, {"date": "2018-02-23", "close": 10.7, "volume": 781028.0}, {"date": "2018-02-26", "close": 11.0, "volume": 269298.0}, {"date": "2018-02-27", "close": 10.95, "volume": 270808.0}, {"date": "2018-02-28", "close": 11.05, "volume": 354128.0}, {"date": "2018-03-01", "close": 10.9, "volume": 193893.0}, {"date": "2018-03-02", "close": 10.4, "volume": 248876.0}, {"date": "2018-03-05", "close": 10.3, "volume": 254126.0}, {"date": "2018-03-06", "close": 10.35, "volume": 225448.0}, {"date": "2018-03-07", "close": 10.35, "volume": 307653.0}, {"date": "2018-03-08", "close": 10.5, "volume": 224384.0}, {"date": "2018-03-09", "close": 10.6, "volume": 152108.0}, {"date": "2018-03-12", "close": 10.5, "volume": 84180.0}, {"date": "2018-03-13", "close": 10.45, "volume": 321011.0}, {"date": "2018-03-14", "close": 10.7, "volume": 456331.0}, {"date": "2018-03-15", "close": 10.7, "volume": 338849.0}, {"date": "2018-03-16", "close": 11.2, "volume": 416506.0}, {"date": "2018-03-19", "close": 11.1, "volume": 208784.0}, {"date": "2018-03-20", "close": 11.05, "volume": 447474.0}, {"date": "2018-03-21", "close": 10.95, "volume": 242693.0}, {"date": "2018-03-22", "close": 10.65, "volume": 177060.0}, {"date": "2018-03-23", "close": 10.4, "volume": 231058.0}, {"date": "2018-03-26", "close": 10.35, "volume": 147219.0}, {"date": "2018-03-27", "close": 10.3, "volume": 167391.0}, {"date": "2018-03-28", "close": 10.5, "volume": 166910.0}, {"date": "2018-03-29", "close": 10.35, "volume": 142424.0}, {"date": "2018-04-03", "close": 10.25, "volume": 137388.0}, {"date": "2018-04-04", "close": 10.55, "volume": 253432.0}, {"date": "2018-04-05", "close": 10.65, "volume": 178383.0}, {"date": "2018-04-06", "close": 10.85, "volume": 135498.0}, {"date": "2018-04-09", "close": 11.15, "volume": 162595.0}, {"date": "2018-04-10", "close": 11.25, "volume": 110178.0}, {"date": "2018-04-11", "close": 11.05, "volume": 167342.0}, {"date": "2018-04-12", "close": 11.05, "volume": 179560.0}, {"date": "2018-04-13", "close": 11.1, "volume": 113553.0}, {"date": "2018-04-16", "close": 11.15, "volume": 93516.0}, {"date": "2018-04-17", "close": 11.05, "volume": 90491.0}, {"date": "2018-04-18", "close": 11.0, "volume": 103058.0}, {"date": "2018-04-19", "close": 11.05, "volume": 109992.0}, {"date": "2018-04-20", "close": 11.0, "volume": 98152.0}, {"date": "2018-04-23", "close": 11.0, "volume": 130745.0}, {"date": "2018-04-24", "close": 11.15, "volume": 135343.0}, {"date": "2018-04-26", "close": 11.3, "volume": 113075.0}, {"date": "2018-04-27", "close": 11.4, "volume": 123410.0}, {"date": "2018-04-30", "close": 11.55, "volume": 86961.0}, {"date": "2018-05-01", "close": 11.45, "volume": 259145.0}, {"date": "2018-05-02", "close": 11.6, "volume": 409992.0}, {"date": "2018-05-03", "close": 12.05, "volume": 206950.0}, {"date": "2018-05-04", "close": 12.05, "volume": 796632.0}, {"date": "2018-05-07", "close": 11.95, "volume": 519833.0}, {"date": "2018-05-08", "close": 12.15, "volume": 147899.0}, {"date": "2018-05-09", "close": 11.9, "volume": 88291.0}, {"date": "2018-05-10", "close": 11.85, "volume": 109066.0}, {"date": "2018-05-11", "close": 11.8, "volume": 86262.0}, {"date": "2018-05-14", "close": 11.9, "volume": 67061.0}, {"date": "2018-05-15", "close": 11.8, "volume": 108738.0}, {"date": "2018-05-16", "close": 11.85, "volume": 174042.0}, {"date": "2018-05-17", "close": 11.8, "volume": 89178.0}, {"date": "2018-05-18", "close": 11.7, "volume": 71171.0}, {"date": "2018-05-21", "close": 11.6, "volume": 68812.0}, {"date": "2018-05-22", "close": 11.45, "volume": 70026.0}, {"date": "2018-05-23", "close": 11.6, "volume": 70701.0}, {"date": "2018-05-24", "close": 11.55, "volume": 161819.0}, {"date": "2018-05-25", "close": 11.5, "volume": 86122.0}, {"date": "2018-05-28", "close": 11.85, "volume": 62356.0}, {"date": "2018-05-29", "close": 12.0, "volume": 87217.0}, {"date": "2018-05-30", "close": 12.6, "volume": 289771.0}, {"date": "2018-05-31", "close": 12.95, "volume": 510894.0}, {"date": "2018-06-01", "close": 12.45, "volume": 170304.0}, {"date": "2018-06-04", "close": 12.75, "volume": 79331.0}, {"date": "2018-06-05", "close": 12.15, "volume": 120232.0}, {"date": "2018-06-06", "close": 12.3, "volume": 198288.0}, {"date": "2018-06-07", "close": 12.6, "volume": 106647.0}, {"date": "2018-06-08", "close": 12.7, "volume": 68433.0}, {"date": "2018-06-12", "close": 12.6, "volume": 169032.0}, {"date": "2018-06-13", "close": 12.2, "volume": 183781.0}, {"date": "2018-06-14", "close": 12.55, "volume": 166043.0}, {"date": "2018-06-15", "close": 12.35, "volume": 165379.0}, {"date": "2018-06-18", "close": 12.65, "volume": 69810.0}, {"date": "2018-06-19", "close": 12.5, "volume": 52447.0}, {"date": "2018-06-20", "close": 12.65, "volume": 102496.0}, {"date": "2018-06-21", "close": 12.65, "volume": 242538.0}, {"date": "2018-06-22", "close": 12.7, "volume": 257607.0}, {"date": "2018-06-25", "close": 12.85, "volume": 128303.0}, {"date": "2018-06-26", "close": 12.8, "volume": 113252.0}, {"date": "2018-06-27", "close": 13.1, "volume": 239113.0}, {"date": "2018-06-28", "close": 13.05, "volume": 115771.0}, {"date": "2018-06-29", "close": 13.1, "volume": 112035.0}, {"date": "2018-07-02", "close": 13.0, "volume": 147387.0}, {"date": "2018-07-03", "close": 13.05, "volume": 92077.0}, {"date": "2018-07-04", "close": 13.1, "volume": 175758.0}, {"date": "2018-07-05", "close": 13.1, "volume": 129868.0}, {"date": "2018-07-06", "close": 13.3, "volume": 106139.0}, {"date": "2018-07-09", "close": 13.25, "volume": 110154.0}, {"date": "2018-07-10", "close": 13.3, "volume": 117166.0}, {"date": "2018-07-11", "close": 13.2, "volume": 111619.0}, {"date": "2018-07-12", "close": 13.35, "volume": 156256.0}, {"date": "2018-07-13", "close": 12.8, "volume": 140020.0}, {"date": "2018-07-16", "close": 12.75, "volume": 120529.0}, {"date": "2018-07-17", "close": 12.3, "volume": 185339.0}, {"date": "2018-07-18", "close": 12.3, "volume": 212899.0}, {"date": "2018-07-19", "close": 12.5, "volume": 125207.0}, {"date": "2018-07-20", "close": 12.55, "volume": 94267.0}, {"date": "2018-07-23", "close": 12.5, "volume": 79384.0}, {"date": "2018-07-24", "close": 12.5, "volume": 100335.0}, {"date": "2018-07-25", "close": 12.5, "volume": 130294.0}, {"date": "2018-07-26", "close": 12.55, "volume": 131808.0}, {"date": "2018-07-27", "close": 12.6, "volume": 95615.0}, {"date": "2018-07-30", "close": 12.55, "volume": 59917.0}, {"date": "2018-07-31", "close": 12.6, "volume": 212266.0}, {"date": "2018-08-01", "close": 12.85, "volume": 84704.0}, {"date": "2018-08-02", "close": 12.85, "volume": 99536.0}, {"date": "2018-08-03", "close": 13.0, "volume": 140490.0}, {"date": "2018-08-06", "close": 13.0, "volume": 64835.0}, {"date": "2018-08-07", "close": 13.0, "volume": 106550.0}, {"date": "2018-08-08", "close": 12.7, "volume": 106397.0}, {"date": "2018-08-09", "close": 12.95, "volume": 90853.0}, {"date": "2018-08-10", "close": 12.85, "volume": 38534.0}, {"date": "2018-08-13", "close": 12.95, "volume": 49265.0}, {"date": "2018-08-14", "close": 12.9, "volume": 100999.0}, {"date": "2018-08-15", "close": 13.0, "volume": 109303.0}, {"date": "2018-08-16", "close": 12.95, "volume": 83355.0}, {"date": "2018-08-17", "close": 12.95, "volume": 111138.0}, {"date": "2018-08-20", "close": 13.0, "volume": 155827.0}, {"date": "2018-08-21", "close": 12.95, "volume": 85573.0}, {"date": "2018-08-22", "close": 12.95, "volume": 103696.0}, {"date": "2018-08-23", "close": 13.3, "volume": 644166.0}, {"date": "2018-08-24", "close": 13.6, "volume": 493709.0}, {"date": "2018-08-27", "close": 13.65, "volume": 320597.0}, {"date": "2018-08-28", "close": 13.95, "volume": 272993.0}, {"date": "2018-08-29", "close": 13.95, "volume": 204675.0}, {"date": "2018-08-30", "close": 13.95, "volume": 229184.0}, {"date": "2018-08-31", "close": 13.8, "volume": 154105.0}, {"date": "2018-09-03", "close": 13.9, "volume": 238118.0}, {"date": "2018-09-04", "close": 13.7, "volume": 205262.0}, {"date": "2018-09-05", "close": 13.65, "volume": 191330.0}, {"date": "2018-09-06", "close": 13.55, "volume": 223780.0}, {"date": "2018-09-07", "close": 13.05, "volume": 124043.0}, {"date": "2018-09-10", "close": 13.0, "volume": 193726.0}, {"date": "2018-09-11", "close": 13.15, "volume": 141196.0}, {"date": "2018-09-12", "close": 13.25, "volume": 101493.0}, {"date": "2018-09-13", "close": 13.2, "volume": 96044.0}, {"date": "2018-09-14", "close": 13.3, "volume": 173900.0}, {"date": "2018-09-17", "close": 13.2, "volume": 101692.0}, {"date": "2018-09-18", "close": 13.0, "volume": 82388.0}, {"date": "2018-09-19", "close": 12.95, "volume": 160319.0}, {"date": "2018-09-20", "close": 12.85, "volume": 182192.0}, {"date": "2018-09-21", "close": 12.95, "volume": 197931.0}, {"date": "2018-09-24", "close": 13.0, "volume": 49870.0}, {"date": "2018-09-25", "close": 13.0, "volume": 98116.0}, {"date": "2018-09-26", "close": 13.0, "volume": 165870.0}, {"date": "2018-09-27", "close": 13.0, "volume": 135449.0}, {"date": "2018-09-28", "close": 12.9, "volume": 128347.0}, {"date": "2018-10-01", "close": 13.0, "volume": 57241.0}, {"date": "2018-10-02", "close": 12.9, "volume": 84569.0}, {"date": "2018-10-03", "close": 13.0, "volume": 74298.0}, {"date": "2018-10-04", "close": 13.0, "volume": 71977.0}, {"date": "2018-10-05", "close": 13.0, "volume": 58165.0}, {"date": "2018-10-08", "close": 13.0, "volume": 101407.0}, {"date": "2018-10-09", "close": 12.75, "volume": 160835.0}, {"date": "2018-10-10", "close": 12.8, "volume": 123530.0}, {"date": "2018-10-11", "close": 12.2, "volume": 140091.0}, {"date": "2018-10-12", "close": 11.85, "volume": 200990.0}, {"date": "2018-10-15", "close": 11.65, "volume": 137163.0}, {"date": "2018-10-16", "close": 11.65, "volume": 97424.0}, {"date": "2018-10-17", "close": 11.75, "volume": 116781.0}, {"date": "2018-10-18", "close": 12.2, "volume": 273231.0}, {"date": "2018-10-19", "close": 12.1, "volume": 120035.0}, {"date": "2018-10-22", "close": 12.05, "volume": 132745.0}, {"date": "2018-10-23", "close": 12.0, "volume": 196620.0}, {"date": "2018-10-24", "close": 12.0, "volume": 95514.0}, {"date": "2018-10-25", "close": 11.4, "volume": 182071.0}, {"date": "2018-10-26", "close": 11.45, "volume": 234005.0}, {"date": "2018-10-29", "close": 11.25, "volume": 246554.0}, {"date": "2018-10-30", "close": 11.4, "volume": 354342.0}, {"date": "2018-10-31", "close": 11.4, "volume": 139289.0}, {"date": "2018-11-01", "close": 11.3, "volume": 138250.0}, {"date": "2018-11-02", "close": 11.3, "volume": 116652.0}, {"date": "2018-11-05", "close": 11.3, "volume": 195075.0}, {"date": "2018-11-06", "close": 11.3, "volume": 95637.0}, {"date": "2018-11-07", "close": 11.45, "volume": 123170.0}, {"date": "2018-11-08", "close": 11.65, "volume": 128960.0}, {"date": "2018-11-09", "close": 11.6, "volume": 139962.0}, {"date": "2018-11-12", "close": 11.6, "volume": 235467.0}, {"date": "2018-11-13", "close": 11.15, "volume": 114666.0}, {"date": "2018-11-14", "close": 11.15, "volume": 179745.0}, {"date": "2018-11-15", "close": 11.3, "volume": 175564.0}, {"date": "2018-11-16", "close": 11.05, "volume": 143755.0}, {"date": "2018-11-19", "close": 10.9, "volume": 309513.0}, {"date": "2018-11-20", "close": 10.5, "volume": 211906.0}, {"date": "2018-11-21", "close": 10.55, "volume": 169380.0}, {"date": "2018-11-22", "close": 10.5, "volume": 173519.0}, {"date": "2018-11-23", "close": 10.5, "volume": 101098.0}, {"date": "2018-11-26", "close": 10.5, "volume": 265395.0}, {"date": "2018-11-27", "close": 10.2, "volume": 209281.0}, {"date": "2018-11-28", "close": 10.6, "volume": 1182039.0}, {"date": "2018-11-29", "close": 10.7, "volume": 602629.0}, {"date": "2018-11-30", "close": 10.8, "volume": 295268.0}, {"date": "2018-12-03", "close": 10.9, "volume": 93336.0}, {"date": "2018-12-04", "close": 10.7, "volume": 173486.0}, {"date": "2018-12-05", "close": 10.7, "volume": 178636.0}, {"date": "2018-12-06", "close": 10.65, "volume": 172198.0}, {"date": "2018-12-07", "close": 10.2, "volume": 591411.0}, {"date": "2018-12-10", "close": 10.1, "volume": 329511.0}, {"date": "2018-12-11", "close": 10.0, "volume": 234305.0}, {"date": "2018-12-12", "close": 10.1, "volume": 217975.0}, {"date": "2018-12-13", "close": 10.4, "volume": 689119.0}, {"date": "2018-12-14", "close": 10.25, "volume": 317155.0}, {"date": "2018-12-17", "close": 10.4, "volume": 178888.0}, {"date": "2018-12-18", "close": 10.05, "volume": 140841.0}, {"date": "2018-12-19", "close": 10.15, "volume": 254844.0}, {"date": "2018-12-20", "close": 9.85, "volume": 866584.0}, {"date": "2018-12-21", "close": 9.6, "volume": 913809.0}, {"date": "2018-12-24", "close": 9.8, "volume": 125611.0}, {"date": "2018-12-27", "close": 9.9, "volume": 182826.0}, {"date": "2018-12-28", "close": 10.0, "volume": 71548.0}, {"date": "2018-12-31", "close": 10.05, "volume": 56867.0}, {"date": "2019-01-02", "close": 9.85, "volume": 157316.0}, {"date": "2019-01-03", "close": 9.95, "volume": 126251.0}, {"date": "2019-01-04", "close": 9.85, "volume": 190300.0}, {"date": "2019-01-07", "close": 10.05, "volume": 121774.0}, {"date": "2019-01-08", "close": 10.25, "volume": 274666.0}, {"date": "2019-01-09", "close": 10.2, "volume": 189297.0}, {"date": "2019-01-10", "close": 10.15, "volume": 190345.0}, {"date": "2019-01-11", "close": 10.2, "volume": 80536.0}, {"date": "2019-01-14", "close": 10.35, "volume": 67289.0}, {"date": "2019-01-15", "close": 10.35, "volume": 112476.0}, {"date": "2019-01-16", "close": 10.45, "volume": 85759.0}, {"date": "2019-01-17", "close": 10.35, "volume": 235409.0}, {"date": "2019-01-18", "close": 10.1, "volume": 330583.0}, {"date": "2019-01-21", "close": 9.95, "volume": 211380.0}, {"date": "2019-01-22", "close": 10.1, "volume": 222978.0}, {"date": "2019-01-23", "close": 10.15, "volume": 98346.0}, {"date": "2019-01-24", "close": 10.2, "volume": 186440.0}, {"date": "2019-01-25", "close": 10.5, "volume": 219664.0}, {"date": "2019-01-29", "close": 10.65, "volume": 180800.0}, {"date": "2019-01-30", "close": 10.55, "volume": 116126.0}, {"date": "2019-01-31", "close": 10.5, "volume": 165925.0}, {"date": "2019-02-01", "close": 10.55, "volume": 113140.0}, {"date": "2019-02-04", "close": 10.6, "volume": 65134.0}, {"date": "2019-02-05", "close": 10.6, "volume": 132854.0}, {"date": "2019-02-06", "close": 10.6, "volume": 110865.0}, {"date": "2019-02-07", "close": 10.6, "volume": 216248.0}, {"date": "2019-02-08", "close": 10.55, "volume": 87729.0}, {"date": "2019-02-11", "close": 10.55, "volume": 65888.0}, {"date": "2019-02-12", "close": 10.75, "volume": 487231.0}, {"date": "2019-02-13", "close": 11.2, "volume": 210602.0}, {"date": "2019-02-14", "close": 11.35, "volume": 246281.0}, {"date": "2019-02-15", "close": 11.35, "volume": 216218.0}, {"date": "2019-02-18", "close": 11.4, "volume": 75122.0}, {"date": "2019-02-19", "close": 11.55, "volume": 128538.0}, {"date": "2019-02-20", "close": 11.2, "volume": 233973.0}, {"date": "2019-02-21", "close": 11.15, "volume": 659377.0}, {"date": "2019-02-22", "close": 11.6, "volume": 266890.0}, {"date": "2019-02-25", "close": 11.8, "volume": 311986.0}, {"date": "2019-02-26", "close": 11.9, "volume": 214908.0}, {"date": "2019-02-27", "close": 12.1, "volume": 198959.0}, {"date": "2019-02-28", "close": 12.2, "volume": 330636.0}, {"date": "2019-03-01", "close": 11.8, "volume": 183499.0}, {"date": "2019-03-04", "close": 11.6, "volume": 143508.0}, {"date": "2019-03-05", "close": 11.6, "volume": 95517.0}, {"date": "2019-03-06", "close": 11.75, "volume": 284155.0}, {"date": "2019-03-07", "close": 11.9, "volume": 209787.0}, {"date": "2019-03-08", "close": 11.8, "volume": 228334.0}, {"date": "2019-03-11", "close": 11.45, "volume": 158376.0}, {"date": "2019-03-12", "close": 11.8, "volume": 188865.0}, {"date": "2019-03-13", "close": 11.6, "volume": 234136.0}, {"date": "2019-03-14", "close": 11.95, "volume": 311732.0}, {"date": "2019-03-15", "close": 11.75, "volume": 349970.0}, {"date": "2019-03-18", "close": 11.7, "volume": 91480.0}, {"date": "2019-03-19", "close": 11.65, "volume": 125286.0}, {"date": "2019-03-20", "close": 11.6, "volume": 221123.0}, {"date": "2019-03-21", "close": 11.5, "volume": 375418.0}, {"date": "2019-03-22", "close": 11.65, "volume": 135520.0}, {"date": "2019-03-25", "close": 11.5, "volume": 185323.0}, {"date": "2019-03-26", "close": 11.45, "volume": 154744.0}, {"date": "2019-03-27", "close": 11.3, "volume": 98356.0}, {"date": "2019-03-28", "close": 11.35, "volume": 141337.0}, {"date": "2019-03-29", "close": 11.7, "volume": 227925.0}, {"date": "2019-04-01", "close": 11.5, "volume": 151831.0}, {"date": "2019-04-02", "close": 11.7, "volume": 187017.0}, {"date": "2019-04-03", "close": 11.6, "volume": 189882.0}, {"date": "2019-04-04", "close": 11.55, "volume": 99643.0}, {"date": "2019-04-05", "close": 11.35, "volume": 94185.0}, {"date": "2019-04-08", "close": 11.3, "volume": 111918.0}, {"date": "2019-04-09", "close": 11.45, "volume": 177942.0}, {"date": "2019-04-10", "close": 11.6, "volume": 241078.0}, {"date": "2019-04-11", "close": 11.9, "volume": 231176.0}, {"date": "2019-04-12", "close": 12.0, "volume": 272277.0}, {"date": "2019-04-15", "close": 11.85, "volume": 456143.0}, {"date": "2019-04-16", "close": 11.7, "volume": 191415.0}, {"date": "2019-04-17", "close": 12.05, "volume": 142961.0}, {"date": "2019-04-18", "close": 12.05, "volume": 114863.0}, {"date": "2019-04-23", "close": 12.3, "volume": 162573.0}, {"date": "2019-04-24", "close": 12.4, "volume": 167808.0}, {"date": "2019-04-26", "close": 12.4, "volume": 125812.0}, {"date": "2019-04-29", "close": 12.4, "volume": 188485.0}, {"date": "2019-04-30", "close": 12.6, "volume": 177301.0}, {"date": "2019-05-01", "close": 12.7, "volume": 190848.0}, {"date": "2019-05-02", "close": 12.5, "volume": 98528.0}, {"date": "2019-05-03", "close": 12.6, "volume": 93778.0}, {"date": "2019-05-06", "close": 12.5, "volume": 146433.0}, {"date": "2019-05-07", "close": 12.45, "volume": 87039.0}, {"date": "2019-05-08", "close": 12.35, "volume": 116639.0}, {"date": "2019-05-09", "close": 12.25, "volume": 118753.0}, {"date": "2019-05-10", "close": 12.1, "volume": 217291.0}, {"date": "2019-05-13", "close": 12.1, "volume": 131021.0}, {"date": "2019-05-14", "close": 12.05, "volume": 173726.0}, {"date": "2019-05-15", "close": 12.15, "volume": 132423.0}, {"date": "2019-05-16", "close": 12.35, "volume": 177165.0}, {"date": "2019-05-17", "close": 12.35, "volume": 132628.0}, {"date": "2019-05-20", "close": 12.45, "volume": 114405.0}, {"date": "2019-05-21", "close": 12.5, "volume": 173259.0}, {"date": "2019-05-22", "close": 12.55, "volume": 124944.0}, {"date": "2019-05-23", "close": 12.7, "volume": 89846.0}, {"date": "2019-05-24", "close": 12.55, "volume": 199558.0}, {"date": "2019-05-27", "close": 12.4, "volume": 74220.0}, {"date": "2019-05-28", "close": 12.6, "volume": 177674.0}, {"date": "2019-05-29", "close": 12.5, "volume": 64191.0}, {"date": "2019-05-30", "close": 12.55, "volume": 124174.0}, {"date": "2019-05-31", "close": 12.45, "volume": 64352.0}, {"date": "2019-06-03", "close": 12.2, "volume": 98057.0}, {"date": "2019-06-04", "close": 12.2, "volume": 76448.0}, {"date": "2019-06-05", "close": 12.15, "volume": 77227.0}, {"date": "2019-06-06", "close": 12.2, "volume": 55887.0}, {"date": "2019-06-07", "close": 12.25, "volume": 118704.0}, {"date": "2019-06-11", "close": 12.75, "volume": 288544.0}, {"date": "2019-06-12", "close": 12.8, "volume": 179397.0}, {"date": "2019-06-13", "close": 12.8, "volume": 104092.0}, {"date": "2019-06-14", "close": 12.65, "volume": 128092.0}, {"date": "2019-06-17", "close": 12.55, "volume": 109524.0}, {"date": "2019-06-18", "close": 12.45, "volume": 255820.0}, {"date": "2019-06-19", "close": 12.5, "volume": 233886.0}, {"date": "2019-06-20", "close": 12.95, "volume": 461438.0}, {"date": "2019-06-21", "close": 13.0, "volume": 617524.0}, {"date": "2019-06-24", "close": 13.0, "volume": 102689.0}, {"date": "2019-06-25", "close": 12.9, "volume": 110580.0}, {"date": "2019-06-26", "close": 12.6, "volume": 83575.0}, {"date": "2019-06-27", "close": 12.55, "volume": 56862.0}, {"date": "2019-06-28", "close": 12.5, "volume": 80687.0}, {"date": "2019-07-01", "close": 12.75, "volume": 103487.0}, {"date": "2019-07-02", "close": 12.85, "volume": 91273.0}, {"date": "2019-07-03", "close": 12.7, "volume": 90767.0}, {"date": "2019-07-04", "close": 12.9, "volume": 111331.0}, {"date": "2019-07-05", "close": 13.05, "volume": 104411.0}, {"date": "2019-07-08", "close": 12.8, "volume": 101783.0}, {"date": "2019-07-09", "close": 12.8, "volume": 65854.0}, {"date": "2019-07-10", "close": 12.9, "volume": 148291.0}, {"date": "2019-07-11", "close": 13.15, "volume": 140419.0}, {"date": "2019-07-12", "close": 13.25, "volume": 250618.0}, {"date": "2019-07-15", "close": 13.05, "volume": 111418.0}, {"date": "2019-07-16", "close": 13.0, "volume": 79901.0}, {"date": "2019-07-17", "close": 12.85, "volume": 138387.0}, {"date": "2019-07-18", "close": 12.75, "volume": 89770.0}, {"date": "2019-07-19", "close": 12.95, "volume": 97687.0}, {"date": "2019-07-22", "close": 12.85, "volume": 119514.0}, {"date": "2019-07-23", "close": 12.85, "volume": 175373.0}, {"date": "2019-07-24", "close": 13.15, "volume": 125628.0}, {"date": "2019-07-25", "close": 13.65, "volume": 316975.0}, {"date": "2019-07-26", "close": 13.6, "volume": 238648.0}, {"date": "2019-07-29", "close": 13.55, "volume": 103606.0}, {"date": "2019-07-30", "close": 13.6, "volume": 113127.0}, {"date": "2019-07-31", "close": 13.4, "volume": 136977.0}, {"date": "2019-08-01", "close": 13.25, "volume": 217311.0}, {"date": "2019-08-02", "close": 13.05, "volume": 135646.0}, {"date": "2019-08-05", "close": 12.7, "volume": 90114.0}, {"date": "2019-08-06", "close": 12.05, "volume": 123794.0}, {"date": "2019-08-07", "close": 11.9, "volume": 237724.0}, {"date": "2019-08-08", "close": 12.0, "volume": 260183.0}, {"date": "2019-08-09", "close": 11.9, "volume": 116100.0}, {"date": "2019-08-12", "close": 11.9, "volume": 73395.0}, {"date": "2019-08-13", "close": 11.9, "volume": 223973.0}, {"date": "2019-08-14", "close": 12.3, "volume": 186906.0}, {"date": "2019-08-15", "close": 11.7, "volume": 208833.0}, {"date": "2019-08-16", "close": 11.2, "volume": 389330.0}, {"date": "2019-08-19", "close": 11.35, "volume": 135381.0}, {"date": "2019-08-20", "close": 11.5, "volume": 100126.0}, {"date": "2019-08-21", "close": 11.4, "volume": 129188.0}, {"date": "2019-08-22", "close": 11.7, "volume": 140399.0}, {"date": "2019-08-23", "close": 11.95, "volume": 174183.0}, {"date": "2019-08-26", "close": 11.85, "volume": 222517.0}, {"date": "2019-08-27", "close": 11.9, "volume": 85693.0}, {"date": "2019-08-28", "close": 12.0, "volume": 110795.0}, {"date": "2019-08-29", "close": 11.9, "volume": 85717.0}, {"date": "2019-08-30", "close": 12.2, "volume": 108974.0}, {"date": "2019-09-02", "close": 12.35, "volume": 104108.0}, {"date": "2019-09-03", "close": 12.35, "volume": 89703.0}, {"date": "2019-09-04", "close": 12.4, "volume": 255296.0}, {"date": "2019-09-05", "close": 12.65, "volume": 94804.0}, {"date": "2019-09-06", "close": 12.25, "volume": 172420.0}, {"date": "2019-09-09", "close": 12.4, "volume": 99640.0}, {"date": "2019-09-10", "close": 12.1, "volume": 156666.0}, {"date": "2019-09-11", "close": 12.25, "volume": 100930.0}, {"date": "2019-09-12", "close": 12.85, "volume": 186047.0}, {"date": "2019-09-13", "close": 13.0, "volume": 345354.0}, {"date": "2019-09-16", "close": 12.85, "volume": 234947.0}, {"date": "2019-09-17", "close": 12.8, "volume": 84869.0}, {"date": "2019-09-18", "close": 12.8, "volume": 134392.0}, {"date": "2019-09-19", "close": 12.9, "volume": 592443.0}, {"date": "2019-09-20", "close": 12.65, "volume": 202407.0}, {"date": "2019-09-23", "close": 12.6, "volume": 140248.0}, {"date": "2019-09-24", "close": 12.45, "volume": 72602.0}, {"date": "2019-09-25", "close": 12.0, "volume": 229045.0}, {"date": "2019-09-26", "close": 11.9, "volume": 115815.0}, {"date": "2019-09-27", "close": 12.15, "volume": 73525.0}, {"date": "2019-09-30", "close": 12.35, "volume": 164741.0}, {"date": "2019-10-01", "close": 12.2, "volume": 191810.0}, {"date": "2019-10-02", "close": 11.7, "volume": 273278.0}, {"date": "2019-10-03", "close": 11.45, "volume": 213106.0}, {"date": "2019-10-04", "close": 11.5, "volume": 161559.0}, {"date": "2019-10-07", "close": 11.45, "volume": 64681.0}, {"date": "2019-10-08", "close": 11.55, "volume": 80011.0}, {"date": "2019-10-09", "close": 11.55, "volume": 91205.0}, {"date": "2019-10-10", "close": 11.5, "volume": 133054.0}, {"date": "2019-10-11", "close": 11.45, "volume": 83539.0}, {"date": "2019-10-14", "close": 11.55, "volume": 52361.0}, {"date": "2019-10-15", "close": 9.4, "volume": 840042.0}, {"date": "2019-10-16", "close": 8.8, "volume": 900167.0}, {"date": "2019-10-17", "close": 8.65, "volume": 517919.0}, {"date": "2019-10-18", "close": 8.85, "volume": 801204.0}, {"date": "2019-10-21", "close": 8.55, "volume": 237202.0}, {"date": "2019-10-22", "close": 8.6, "volume": 257707.0}, {"date": "2019-10-23", "close": 8.5, "volume": 236199.0}, {"date": "2019-10-24", "close": 8.45, "volume": 145125.0}, {"date": "2019-10-25", "close": 8.35, "volume": 204443.0}, {"date": "2019-10-28", "close": 8.4, "volume": 85018.0}, {"date": "2019-10-29", "close": 8.4, "volume": 122184.0}, {"date": "2019-10-30", "close": 8.25, "volume": 125262.0}, {"date": "2019-10-31", "close": 8.2, "volume": 335484.0}, {"date": "2019-11-01", "close": 8.3, "volume": 149887.0}, {"date": "2019-11-04", "close": 8.7, "volume": 209975.0}, {"date": "2019-11-05", "close": 8.95, "volume": 209225.0}, {"date": "2019-11-06", "close": 9.0, "volume": 177095.0}, {"date": "2019-11-07", "close": 9.05, "volume": 378425.0}, {"date": "2019-11-08", "close": 9.0, "volume": 161344.0}, {"date": "2019-11-11", "close": 9.35, "volume": 145525.0}, {"date": "2019-11-12", "close": 9.05, "volume": 153007.0}, {"date": "2019-11-13", "close": 8.95, "volume": 89394.0}, {"date": "2019-11-14", "close": 8.9, "volume": 108401.0}, {"date": "2019-11-15", "close": 9.1, "volume": 64767.0}, {"date": "2019-11-18", "close": 8.95, "volume": 52578.0}, {"date": "2019-11-19", "close": 9.05, "volume": 103251.0}, {"date": "2019-11-20", "close": 8.9, "volume": 92742.0}, {"date": "2019-11-21", "close": 9.15, "volume": 137621.0}, {"date": "2019-11-22", "close": 9.2, "volume": 84557.0}, {"date": "2019-11-25", "close": 9.3, "volume": 189178.0}, {"date": "2019-11-26", "close": 9.25, "volume": 259610.0}, {"date": "2019-11-27", "close": 9.3, "volume": 230855.0}, {"date": "2019-11-28", "close": 9.25, "volume": 186213.0}, {"date": "2019-11-29", "close": 9.6, "volume": 134142.0}, {"date": "2019-12-02", "close": 9.5, "volume": 182021.0}, {"date": "2019-12-03", "close": 9.15, "volume": 303986.0}, {"date": "2019-12-04", "close": 9.0, "volume": 201351.0}, {"date": "2019-12-05", "close": 8.9, "volume": 113288.0}, {"date": "2019-12-06", "close": 8.75, "volume": 315068.0}, {"date": "2019-12-09", "close": 9.2, "volume": 203818.0}, {"date": "2019-12-10", "close": 9.15, "volume": 70472.0}, {"date": "2019-12-11", "close": 8.95, "volume": 141140.0}, {"date": "2019-12-12", "close": 8.8, "volume": 70940.0}, {"date": "2019-12-13", "close": 8.95, "volume": 81054.0}, {"date": "2019-12-16", "close": 9.4, "volume": 566840.0}, {"date": "2019-12-17", "close": 9.2, "volume": 264525.0}, {"date": "2019-12-18", "close": 9.05, "volume": 135164.0}, {"date": "2019-12-19", "close": 8.7, "volume": 624401.0}, {"date": "2019-12-20", "close": 8.45, "volume": 571951.0}, {"date": "2019-12-23", "close": 8.4, "volume": 125554.0}, {"date": "2019-12-24", "close": 8.45, "volume": 83522.0}, {"date": "2019-12-27", "close": 8.45, "volume": 120346.0}, {"date": "2019-12-30", "close": 8.6, "volume": 146430.0}, {"date": "2019-12-31", "close": 8.3, "volume": 77239.0}, {"date": "2020-01-02", "close": 8.3, "volume": 89356.0}, {"date": "2020-01-03", "close": 8.5, "volume": 112352.0}, {"date": "2020-01-06", "close": 8.45, "volume": 132016.0}, {"date": "2020-01-07", "close": 8.7, "volume": 88132.0}, {"date": "2020-01-08", "close": 8.7, "volume": 138047.0}, {"date": "2020-01-09", "close": 8.85, "volume": 148303.0}, {"date": "2020-01-10", "close": 8.85, "volume": 1457429.0}, {"date": "2020-01-13", "close": 8.95, "volume": 162537.0}, {"date": "2020-01-14", "close": 9.1, "volume": 118518.0}, {"date": "2020-01-15", "close": 9.45, "volume": 198796.0}, {"date": "2020-01-16", "close": 9.2, "volume": 203369.0}, {"date": "2020-01-17", "close": 9.1, "volume": 89868.0}, {"date": "2020-01-20", "close": 9.1, "volume": 138070.0}, {"date": "2020-01-21", "close": 9.1, "volume": 146730.0}, {"date": "2020-01-22", "close": 9.25, "volume": 134815.0}, {"date": "2020-01-23", "close": 9.1, "volume": 119027.0}, {"date": "2020-01-24", "close": 9.05, "volume": 209751.0}, {"date": "2020-01-28", "close": 8.85, "volume": 103283.0}, {"date": "2020-01-29", "close": 8.85, "volume": 117997.0}, {"date": "2020-01-30", "close": 8.7, "volume": 228716.0}, {"date": "2020-01-31", "close": 8.8, "volume": 222128.0}, {"date": "2020-02-03", "close": 8.6, "volume": 198079.0}, {"date": "2020-02-04", "close": 8.4, "volume": 195371.0}, {"date": "2020-02-05", "close": 8.5, "volume": 221222.0}, {"date": "2020-02-06", "close": 8.45, "volume": 184866.0}, {"date": "2020-02-07", "close": 8.35, "volume": 176608.0}, {"date": "2020-02-10", "close": 8.2, "volume": 253285.0}, {"date": "2020-02-11", "close": 8.2, "volume": 159540.0}, {"date": "2020-02-12", "close": 8.15, "volume": 175420.0}, {"date": "2020-02-13", "close": 8.1, "volume": 159671.0}, {"date": "2020-02-14", "close": 7.65, "volume": 424607.0}, {"date": "2020-02-17", "close": 7.7, "volume": 255747.0}, {"date": "2020-02-18", "close": 7.5, "volume": 524352.0}, {"date": "2020-02-19", "close": 7.55, "volume": 467757.0}, {"date": "2020-02-20", "close": 8.6, "volume": 557233.0}, {"date": "2020-02-21", "close": 8.4, "volume": 360328.0}, {"date": "2020-02-24", "close": 7.85, "volume": 557186.0}, {"date": "2020-02-25", "close": 7.5, "volume": 332678.0}, {"date": "2020-02-26", "close": 7.4, "volume": 412158.0}, {"date": "2020-02-27", "close": 7.15, "volume": 792316.0}, {"date": "2020-02-28", "close": 6.85, "volume": 969898.0}, {"date": "2020-03-02", "close": 6.4, "volume": 944531.0}, {"date": "2020-03-03", "close": 6.45, "volume": 1039886.0}, {"date": "2020-03-04", "close": 6.35, "volume": 541118.0}, {"date": "2020-03-05", "close": 6.55, "volume": 499163.0}, {"date": "2020-03-06", "close": 5.9, "volume": 438366.0}, {"date": "2020-03-09", "close": 5.45, "volume": 759779.0}, {"date": "2020-03-10", "close": 5.55, "volume": 749113.0}, {"date": "2020-03-11", "close": 5.6, "volume": 929407.0}, {"date": "2020-03-12", "close": 4.9, "volume": 1060084.0}, {"date": "2020-03-13", "close": 5.2, "volume": 969940.0}, {"date": "2020-03-16", "close": 4.5, "volume": 739382.0}, {"date": "2020-03-17", "close": 4.4, "volume": 879204.0}, {"date": "2020-03-18", "close": 3.45, "volume": 1060495.0}, {"date": "2020-03-19", "close": 2.75, "volume": 1085799.0}, {"date": "2020-03-20", "close": 2.45, "volume": 1387823.0}, {"date": "2020-03-23", "close": 1.65, "volume": 739939.0}, {"date": "2020-04-07", "close": 1.15, "volume": 5409335.0}, {"date": "2020-04-08", "close": 1.1, "volume": 3487176.0}, {"date": "2020-04-09", "close": 1.3, "volume": 2667838.0}, {"date": "2020-04-14", "close": 1.65, "volume": 5651068.0}, {"date": "2020-04-15", "close": 1.75, "volume": 3523735.0}, {"date": "2020-04-16", "close": 1.6, "volume": 1965036.0}, {"date": "2020-04-17", "close": 1.55, "volume": 3867699.0}, {"date": "2020-04-20", "close": 1.4, "volume": 2426793.0}, {"date": "2020-04-21", "close": 1.2, "volume": 2947891.0}, {"date": "2020-04-22", "close": 1.1, "volume": 4886257.0}, {"date": "2020-04-23", "close": 1.15, "volume": 3493668.0}, {"date": "2020-04-24", "close": 1.3, "volume": 2587100.0}, {"date": "2020-04-27", "close": 1.25, "volume": 2562516.0}, {"date": "2020-04-28", "close": 1.3, "volume": 1423384.0}, {"date": "2020-04-29", "close": 1.3, "volume": 2190665.0}, {"date": "2020-04-30", "close": 1.4, "volume": 3703437.0}, {"date": "2020-05-01", "close": 1.3, "volume": 3002667.0}, {"date": "2020-05-04", "close": 1.3, "volume": 2781350.0}, {"date": "2020-05-05", "close": 1.35, "volume": 1786417.0}, {"date": "2020-05-06", "close": 1.3, "volume": 923093.0}, {"date": "2020-05-07", "close": 1.3, "volume": 2114408.0}, {"date": "2020-05-08", "close": 1.35, "volume": 1972450.0}, {"date": "2020-05-11", "close": 1.6, "volume": 6464840.0}, {"date": "2020-05-12", "close": 1.55, "volume": 5195588.0}, {"date": "2020-05-13", "close": 1.55, "volume": 2543915.0}, {"date": "2020-05-14", "close": 1.5, "volume": 1448087.0}, {"date": "2020-05-15", "close": 1.6, "volume": 2238127.0}, {"date": "2020-05-18", "close": 1.55, "volume": 1728255.0}, {"date": "2020-05-19", "close": 1.5, "volume": 2688783.0}, {"date": "2020-05-20", "close": 1.5, "volume": 1264521.0}, {"date": "2020-05-21", "close": 1.5, "volume": 2257575.0}, {"date": "2020-05-22", "close": 1.45, "volume": 2759799.0}, {"date": "2020-05-25", "close": 1.6, "volume": 2658671.0}, {"date": "2020-05-26", "close": 1.85, "volume": 7689971.0}, {"date": "2020-05-27", "close": 2.35, "volume": 16568319.0}, {"date": "2020-05-28", "close": 2.35, "volume": 13546641.0}, {"date": "2020-05-29", "close": 2.35, "volume": 6246461.0}, {"date": "2020-06-01", "close": 2.25, "volume": 3522081.0}, {"date": "2020-06-02", "close": 2.25, "volume": 5769488.0}, {"date": "2020-06-03", "close": 2.3, "volume": 3492327.0}, {"date": "2020-06-04", "close": 2.25, "volume": 4845525.0}, {"date": "2020-06-05", "close": 2.3, "volume": 1258241.0}, {"date": "2020-06-09", "close": 2.45, "volume": 9501197.0}, {"date": "2020-06-10", "close": 2.35, "volume": 5163467.0}, {"date": "2020-06-11", "close": 2.2, "volume": 4577253.0}, {"date": "2020-06-12", "close": 2.0, "volume": 6478496.0}, {"date": "2020-06-15", "close": 1.9, "volume": 4177674.0}, {"date": "2020-06-16", "close": 2.0, "volume": 2280850.0}, {"date": "2020-06-17", "close": 2.0, "volume": 2124693.0}, {"date": "2020-06-18", "close": 1.9, "volume": 2120472.0}, {"date": "2020-06-19", "close": 1.95, "volume": 4228057.0}, {"date": "2020-06-22", "close": 1.9, "volume": 2374591.0}, {"date": "2020-06-23", "close": 1.9, "volume": 1808152.0}, {"date": "2020-06-24", "close": 1.95, "volume": 2103371.0}, {"date": "2020-06-25", "close": 1.8, "volume": 2309810.0}, {"date": "2020-06-26", "close": 1.9, "volume": 2856757.0}, {"date": "2020-06-29", "close": 1.8, "volume": 1440940.0}, {"date": "2020-06-30", "close": 1.75, "volume": 1671563.0}, {"date": "2020-07-01", "close": 1.75, "volume": 2887905.0}, {"date": "2020-07-02", "close": 1.7, "volume": 1574603.0}, {"date": "2020-07-03", "close": 1.75, "volume": 1399903.0}, {"date": "2020-07-06", "close": 1.8, "volume": 1753088.0}, {"date": "2020-07-07", "close": 1.8, "volume": 1385981.0}, {"date": "2020-07-08", "close": 1.75, "volume": 721530.0}, {"date": "2020-07-09", "close": 1.75, "volume": 629215.0}, {"date": "2020-07-10", "close": 1.75, "volume": 840145.0}, {"date": "2020-07-13", "close": 1.75, "volume": 648937.0}, {"date": "2020-07-14", "close": 1.65, "volume": 1475487.0}, {"date": "2020-07-15", "close": 1.7, "volume": 1305709.0}, {"date": "2020-07-16", "close": 1.7, "volume": 715754.0}, {"date": "2020-07-17", "close": 1.7, "volume": 1093726.0}, {"date": "2020-07-20", "close": 1.7, "volume": 795426.0}, {"date": "2020-07-21", "close": 1.75, "volume": 2776166.0}, {"date": "2020-07-22", "close": 1.75, "volume": 1530197.0}, {"date": "2020-07-23", "close": 1.8, "volume": 1177104.0}, {"date": "2020-07-24", "close": 1.8, "volume": 458908.0}, {"date": "2020-07-27", "close": 1.75, "volume": 549854.0}, {"date": "2020-07-28", "close": 1.75, "volume": 301431.0}, {"date": "2020-07-29", "close": 1.75, "volume": 673233.0}, {"date": "2020-07-30", "close": 1.75, "volume": 1077627.0}, {"date": "2020-07-31", "close": 1.65, "volume": 1288576.0}, {"date": "2020-08-03", "close": 1.55, "volume": 1712422.0}, {"date": "2020-08-04", "close": 1.55, "volume": 763200.0}, {"date": "2020-08-05", "close": 1.55, "volume": 946666.0}, {"date": "2020-08-06", "close": 1.55, "volume": 1138762.0}, {"date": "2020-08-07", "close": 1.55, "volume": 735582.0}, {"date": "2020-08-10", "close": 1.6, "volume": 1018970.0}, {"date": "2020-08-11", "close": 1.65, "volume": 760287.0}, {"date": "2020-08-12", "close": 1.7, "volume": 979615.0}, {"date": "2020-08-13", "close": 1.7, "volume": 636588.0}, {"date": "2020-08-14", "close": 1.75, "volume": 916949.0}, {"date": "2020-08-17", "close": 1.75, "volume": 856601.0}, {"date": "2020-08-18", "close": 1.7, "volume": 1088479.0}, {"date": "2020-08-19", "close": 1.65, "volume": 514624.0}, {"date": "2020-08-20", "close": 1.6, "volume": 2022633.0}, {"date": "2020-08-21", "close": 1.7, "volume": 863219.0}, {"date": "2020-08-24", "close": 1.7, "volume": 773861.0}, {"date": "2020-08-25", "close": 1.65, "volume": 1417868.0}, {"date": "2020-08-26", "close": 1.6, "volume": 1154553.0}, {"date": "2020-08-27", "close": 1.6, "volume": 561544.0}, {"date": "2020-08-28", "close": 1.6, "volume": 662267.0}, {"date": "2020-08-31", "close": 1.6, "volume": 1095665.0}, {"date": "2020-09-01", "close": 1.6, "volume": 973482.0}, {"date": "2020-09-02", "close": 1.7, "volume": 3010680.0}, {"date": "2020-09-03", "close": 1.65, "volume": 1429124.0}, {"date": "2020-09-04", "close": 1.55, "volume": 1382326.0}, {"date": "2020-09-07", "close": 1.55, "volume": 1074475.0}, {"date": "2020-09-08", "close": 1.55, "volume": 540920.0}, {"date": "2020-09-09", "close": 1.5, "volume": 1010970.0}, {"date": "2020-09-10", "close": 1.5, "volume": 1111493.0}, {"date": "2020-09-11", "close": 1.45, "volume": 449948.0}, {"date": "2020-09-14", "close": 1.5, "volume": 1278340.0}, {"date": "2020-09-15", "close": 1.45, "volume": 1152228.0}, {"date": "2020-09-16", "close": 1.5, "volume": 1453216.0}, {"date": "2020-09-17", "close": 1.45, "volume": 1737598.0}, {"date": "2020-09-18", "close": 1.45, "volume": 7492657.0}, {"date": "2020-09-21", "close": 1.45, "volume": 842239.0}, {"date": "2020-09-22", "close": 1.5, "volume": 1160403.0}, {"date": "2020-09-23", "close": 1.5, "volume": 524423.0}, {"date": "2020-09-24", "close": 1.45, "volume": 488427.0}, {"date": "2020-09-25", "close": 1.5, "volume": 342658.0}, {"date": "2020-09-28", "close": 1.55, "volume": 863957.0}, {"date": "2020-09-29", "close": 1.55, "volume": 1091264.0}, {"date": "2020-09-30", "close": 1.5, "volume": 809244.0}, {"date": "2020-10-01", "close": 1.55, "volume": 485971.0}, {"date": "2020-10-02", "close": 1.55, "volume": 792292.0}, {"date": "2020-10-05", "close": 1.5, "volume": 289045.0}, {"date": "2020-10-06", "close": 1.5, "volume": 354375.0}, {"date": "2020-10-07", "close": 1.55, "volume": 693219.0}, {"date": "2020-10-08", "close": 1.65, "volume": 1784705.0}, {"date": "2020-10-09", "close": 1.7, "volume": 739503.0}, {"date": "2020-10-12", "close": 1.65, "volume": 541263.0}, {"date": "2020-10-13", "close": 1.65, "volume": 576044.0}, {"date": "2020-10-14", "close": 1.6, "volume": 239032.0}, {"date": "2020-10-15", "close": 1.7, "volume": 1539766.0}, {"date": "2020-10-16", "close": 1.7, "volume": 678694.0}, {"date": "2020-10-19", "close": 1.7, "volume": 223625.0}, {"date": "2020-10-20", "close": 1.7, "volume": 251584.0}, {"date": "2020-10-21", "close": 1.9, "volume": 2339433.0}, {"date": "2020-10-22", "close": 1.95, "volume": 1014169.0}, {"date": "2020-10-23", "close": 1.85, "volume": 622259.0}, {"date": "2020-10-26", "close": 1.85, "volume": 303442.0}, {"date": "2020-10-27", "close": 1.8, "volume": 885406.0}, {"date": "2020-10-28", "close": 1.8, "volume": 483298.0}, {"date": "2020-10-29", "close": 1.7, "volume": 1234078.0}, {"date": "2020-10-30", "close": 1.75, "volume": 423735.0}, {"date": "2020-11-02", "close": 1.7, "volume": 748589.0}, {"date": "2020-11-03", "close": 1.6, "volume": 772000.0}, {"date": "2020-11-13", "close": 1.93, "volume": 519469.0}, {"date": "2020-11-16", "close": 1.99, "volume": 93922.0}, {"date": "2020-11-17", "close": 1.93, "volume": 2131260.0}, {"date": "2020-11-18", "close": 2.01, "volume": 2248609.0}, {"date": "2020-11-19", "close": 2.1, "volume": 1327704.0}, {"date": "2020-11-20", "close": 2.06, "volume": 1299962.0}, {"date": "2020-11-23", "close": 2.28, "volume": 1809087.0}, {"date": "2020-11-24", "close": 2.65, "volume": 10597238.0}, {"date": "2020-11-25", "close": 2.36, "volume": 7999727.0}, {"date": "2020-11-26", "close": 2.34, "volume": 2198777.0}, {"date": "2020-11-27", "close": 2.38, "volume": 804747.0}, {"date": "2020-11-30", "close": 2.33, "volume": 1666150.0}, {"date": "2020-12-01", "close": 2.37, "volume": 505089.0}, {"date": "2020-12-02", "close": 2.39, "volume": 842075.0}, {"date": "2020-12-03", "close": 2.4, "volume": 1210872.0}, {"date": "2020-12-04", "close": 2.41, "volume": 872726.0}, {"date": "2020-12-07", "close": 2.44, "volume": 1481111.0}, {"date": "2020-12-08", "close": 2.33, "volume": 1406987.0}, {"date": "2020-12-09", "close": 2.33, "volume": 1463090.0}, {"date": "2020-12-10", "close": 2.33, "volume": 594195.0}, {"date": "2020-12-11", "close": 2.32, "volume": 2079489.0}, {"date": "2020-12-14", "close": 2.3, "volume": 2071638.0}, {"date": "2020-12-15", "close": 2.31, "volume": 817699.0}, {"date": "2020-12-16", "close": 2.29, "volume": 734187.0}, {"date": "2020-12-17", "close": 2.3, "volume": 520477.0}, {"date": "2020-12-18", "close": 2.37, "volume": 2350476.0}, {"date": "2020-12-21", "close": 2.33, "volume": 992583.0}, {"date": "2020-12-22", "close": 2.2, "volume": 775331.0}, {"date": "2020-12-23", "close": 2.2, "volume": 587745.0}, {"date": "2020-12-24", "close": 2.26, "volume": 902636.0}, {"date": "2020-12-29", "close": 2.34, "volume": 960790.0}, {"date": "2020-12-30", "close": 2.35, "volume": 891357.0}, {"date": "2020-12-31", "close": 2.24, "volume": 793090.0}, {"date": "2021-01-04", "close": 2.17, "volume": 1613807.0}, {"date": "2021-01-05", "close": 2.29, "volume": 1319933.0}, {"date": "2021-01-06", "close": 2.3, "volume": 572717.0}, {"date": "2021-01-07", "close": 2.35, "volume": 911711.0}, {"date": "2021-01-08", "close": 2.3, "volume": 332662.0}, {"date": "2021-01-11", "close": 2.26, "volume": 302125.0}, {"date": "2021-01-12", "close": 2.22, "volume": 540540.0}, {"date": "2021-01-13", "close": 2.29, "volume": 780868.0}, {"date": "2021-01-14", "close": 2.34, "volume": 705975.0}, {"date": "2021-01-15", "close": 2.37, "volume": 980551.0}, {"date": "2021-01-18", "close": 2.28, "volume": 696520.0}, {"date": "2021-01-19", "close": 2.29, "volume": 252252.0}, {"date": "2021-01-20", "close": 2.31, "volume": 224245.0}, {"date": "2021-01-21", "close": 2.26, "volume": 599178.0}, {"date": "2021-01-22", "close": 2.26, "volume": 1045621.0}, {"date": "2021-01-25", "close": 2.29, "volume": 377814.0}, {"date": "2021-01-27", "close": 2.24, "volume": 451094.0}, {"date": "2021-01-28", "close": 2.21, "volume": 695025.0}, {"date": "2021-01-29", "close": 2.16, "volume": 615027.0}, {"date": "2021-02-01", "close": 2.2, "volume": 1417125.0}, {"date": "2021-02-02", "close": 2.26, "volume": 671822.0}, {"date": "2021-02-03", "close": 2.32, "volume": 896769.0}, {"date": "2021-02-04", "close": 2.34, "volume": 580458.0}, {"date": "2021-02-05", "close": 2.38, "volume": 886650.0}, {"date": "2021-02-08", "close": 2.4, "volume": 1012649.0}, {"date": "2021-02-09", "close": 2.36, "volume": 332154.0}, {"date": "2021-02-10", "close": 2.36, "volume": 512892.0}, {"date": "2021-02-11", "close": 2.37, "volume": 374552.0}, {"date": "2021-02-12", "close": 2.37, "volume": 1113188.0}, {"date": "2021-02-15", "close": 2.5, "volume": 1508739.0}, {"date": "2021-02-16", "close": 2.58, "volume": 1254843.0}, {"date": "2021-02-17", "close": 2.45, "volume": 894799.0}, {"date": "2021-02-18", "close": 2.33, "volume": 774019.0}, {"date": "2021-02-19", "close": 2.28, "volume": 401888.0}, {"date": "2021-02-22", "close": 2.27, "volume": 443416.0}, {"date": "2021-02-23", "close": 2.34, "volume": 720455.0}, {"date": "2021-02-24", "close": 2.43, "volume": 1360229.0}, {"date": "2021-02-25", "close": 2.34, "volume": 820613.0}, {"date": "2021-02-26", "close": 2.32, "volume": 1055489.0}, {"date": "2021-03-01", "close": 2.27, "volume": 1057269.0}, {"date": "2021-03-02", "close": 2.27, "volume": 2136892.0}, {"date": "2021-03-03", "close": 2.25, "volume": 1381945.0}, {"date": "2021-03-04", "close": 2.18, "volume": 1214925.0}, {"date": "2021-03-05", "close": 2.16, "volume": 1452350.0}, {"date": "2021-03-08", "close": 2.18, "volume": 936027.0}, {"date": "2021-03-09", "close": 2.21, "volume": 1083086.0}, {"date": "2021-03-10", "close": 2.22, "volume": 490018.0}, {"date": "2021-03-11", "close": 2.21, "volume": 714944.0}, {"date": "2021-03-12", "close": 1.98, "volume": 6262761.0}, {"date": "2021-03-15", "close": 2.12, "volume": 3338978.0}, {"date": "2021-03-16", "close": 2.1, "volume": 1182918.0}, {"date": "2021-03-17", "close": 2.01, "volume": 816260.0}, {"date": "2021-03-18", "close": 1.98, "volume": 822976.0}, {"date": "2021-03-19", "close": 1.99, "volume": 906599.0}, {"date": "2021-03-22", "close": 2.02, "volume": 464854.0}, {"date": "2021-03-23", "close": 2.0, "volume": 616723.0}, {"date": "2021-03-24", "close": 2.01, "volume": 591253.0}, {"date": "2021-03-25", "close": 2.06, "volume": 460678.0}, {"date": "2021-03-26", "close": 2.1, "volume": 781686.0}, {"date": "2021-03-29", "close": 2.1, "volume": 696801.0}, {"date": "2021-03-30", "close": 2.06, "volume": 458194.0}, {"date": "2021-03-31", "close": 2.07, "volume": 492738.0}, {"date": "2021-04-01", "close": 2.11, "volume": 150545.0}, {"date": "2021-04-06", "close": 2.06, "volume": 683482.0}, {"date": "2021-04-07", "close": 2.03, "volume": 622241.0}, {"date": "2021-04-08", "close": 2.06, "volume": 834742.0}, {"date": "2021-04-09", "close": 2.04, "volume": 169005.0}, {"date": "2021-04-12", "close": 1.98, "volume": 1429625.0}, {"date": "2021-04-13", "close": 1.985, "volume": 359219.0}, {"date": "2021-04-14", "close": 2.03, "volume": 777496.0}, {"date": "2021-04-15", "close": 2.03, "volume": 712956.0}, {"date": "2021-04-16", "close": 2.01, "volume": 165305.0}, {"date": "2021-04-19", "close": 1.98, "volume": 515216.0}, {"date": "2021-04-20", "close": 2.04, "volume": 619230.0}, {"date": "2021-04-21", "close": 2.03, "volume": 538032.0}, {"date": "2021-04-22", "close": 1.975, "volume": 556035.0}, {"date": "2021-04-23", "close": 1.945, "volume": 426151.0}, {"date": "2021-04-26", "close": 1.945, "volume": 327918.0}, {"date": "2021-04-27", "close": 1.89, "volume": 622546.0}, {"date": "2021-04-28", "close": 1.82, "volume": 695130.0}, {"date": "2021-04-29", "close": 1.825, "volume": 1372203.0}, {"date": "2021-04-30", "close": 1.865, "volume": 779881.0}, {"date": "2021-05-03", "close": 1.84, "volume": 317688.0}, {"date": "2021-05-04", "close": 1.815, "volume": 720719.0}, {"date": "2021-05-05", "close": 1.8, "volume": 258663.0}, {"date": "2021-05-06", "close": 1.91, "volume": 1323478.0}, {"date": "2021-05-07", "close": 1.85, "volume": 978497.0}, {"date": "2021-05-10", "close": 1.845, "volume": 418121.0}, {"date": "2021-05-11", "close": 1.845, "volume": 1128393.0}, {"date": "2021-05-12", "close": 1.845, "volume": 543735.0}, {"date": "2021-05-13", "close": 1.85, "volume": 1214879.0}, {"date": "2021-05-14", "close": 1.875, "volume": 378749.0}, {"date": "2021-05-17", "close": 1.91, "volume": 1011214.0}, {"date": "2021-05-18", "close": 1.895, "volume": 320158.0}, {"date": "2021-05-19", "close": 1.835, "volume": 321048.0}, {"date": "2021-05-20", "close": 1.83, "volume": 372269.0}, {"date": "2021-05-21", "close": 1.95, "volume": 796833.0}, {"date": "2021-05-24", "close": 1.84, "volume": 416416.0}, {"date": "2021-05-25", "close": 1.81, "volume": 338334.0}, {"date": "2021-05-26", "close": 1.85, "volume": 668102.0}, {"date": "2021-05-27", "close": 1.8, "volume": 760795.0}, {"date": "2021-05-28", "close": 1.87, "volume": 559251.0}, {"date": "2021-05-31", "close": 1.835, "volume": 465643.0}, {"date": "2021-06-01", "close": 1.875, "volume": 500060.0}, {"date": "2021-06-02", "close": 1.84, "volume": 576808.0}, {"date": "2021-06-03", "close": 1.89, "volume": 598273.0}, {"date": "2021-06-04", "close": 1.885, "volume": 295670.0}, {"date": "2021-06-07", "close": 1.875, "volume": 209445.0}, {"date": "2021-06-08", "close": 1.95, "volume": 1063124.0}, {"date": "2021-06-09", "close": 1.925, "volume": 250070.0}, {"date": "2021-06-10", "close": 1.94, "volume": 634897.0}, {"date": "2021-06-11", "close": 1.975, "volume": 602737.0}, {"date": "2021-06-15", "close": 1.935, "volume": 853226.0}, {"date": "2021-06-16", "close": 1.93, "volume": 605337.0}, {"date": "2021-06-17", "close": 1.945, "volume": 279768.0}, {"date": "2021-06-18", "close": 2.03, "volume": 1454177.0}, {"date": "2021-06-21", "close": 2.02, "volume": 546199.0}, {"date": "2021-06-22", "close": 1.99, "volume": 338295.0}, {"date": "2021-06-23", "close": 1.95, "volume": 1421453.0}, {"date": "2021-06-24", "close": 1.99, "volume": 509350.0}, {"date": "2021-06-25", "close": 2.12, "volume": 2144988.0}, {"date": "2021-06-28", "close": 2.09, "volume": 522613.0}, {"date": "2021-06-29", "close": 2.09, "volume": 1594087.0}, {"date": "2021-06-30", "close": 2.09, "volume": 1149840.0}, {"date": "2021-07-01", "close": 2.05, "volume": 399082.0}, {"date": "2021-07-02", "close": 2.09, "volume": 396216.0}, {"date": "2021-07-05", "close": 2.05, "volume": 711013.0}, {"date": "2021-07-06", "close": 2.07, "volume": 238725.0}, {"date": "2021-07-07", "close": 2.09, "volume": 424683.0}, {"date": "2021-07-08", "close": 2.09, "volume": 283678.0}, {"date": "2021-07-09", "close": 2.11, "volume": 534190.0}, {"date": "2021-07-12", "close": 2.12, "volume": 416654.0}, {"date": "2021-07-13", "close": 2.11, "volume": 266996.0}, {"date": "2021-07-14", "close": 2.1, "volume": 347680.0}, {"date": "2021-07-15", "close": 2.09, "volume": 734878.0}, {"date": "2021-07-16", "close": 2.06, "volume": 235785.0}, {"date": "2021-07-19", "close": 1.97, "volume": 899044.0}, {"date": "2021-07-20", "close": 1.93, "volume": 489134.0}, {"date": "2021-07-21", "close": 1.95, "volume": 177878.0}, {"date": "2021-07-22", "close": 1.96, "volume": 455802.0}, {"date": "2021-07-23", "close": 1.955, "volume": 183470.0}, {"date": "2021-07-26", "close": 1.98, "volume": 249349.0}, {"date": "2021-07-27", "close": 1.905, "volume": 1180179.0}, {"date": "2021-07-28", "close": 1.95, "volume": 633715.0}, {"date": "2021-07-29", "close": 1.95, "volume": 338477.0}, {"date": "2021-07-30", "close": 1.95, "volume": 602104.0}, {"date": "2021-08-02", "close": 1.975, "volume": 367752.0}, {"date": "2021-08-03", "close": 1.995, "volume": 227267.0}, {"date": "2021-08-04", "close": 1.965, "volume": 195590.0}, {"date": "2021-08-05", "close": 1.955, "volume": 312864.0}, {"date": "2021-08-06", "close": 1.92, "volume": 332248.0}, {"date": "2021-08-09", "close": 1.9, "volume": 281953.0}, {"date": "2021-08-10", "close": 1.93, "volume": 324551.0}, {"date": "2021-08-11", "close": 1.93, "volume": 326300.0}, {"date": "2021-08-12", "close": 1.975, "volume": 264397.0}, {"date": "2021-08-13", "close": 1.97, "volume": 486921.0}, {"date": "2021-08-16", "close": 1.9, "volume": 706663.0}, {"date": "2021-08-17", "close": 1.835, "volume": 762872.0}, {"date": "2021-08-18", "close": 1.93, "volume": 1868576.0}, {"date": "2021-08-19", "close": 2.09, "volume": 2550089.0}, {"date": "2021-08-20", "close": 2.11, "volume": 1035821.0}, {"date": "2021-08-23", "close": 2.11, "volume": 1115981.0}, {"date": "2021-08-24", "close": 2.11, "volume": 1159265.0}, {"date": "2021-08-25", "close": 2.17, "volume": 1033247.0}, {"date": "2021-08-26", "close": 2.17, "volume": 438038.0}, {"date": "2021-08-27", "close": 2.18, "volume": 471411.0}, {"date": "2021-08-30", "close": 2.17, "volume": 516087.0}, {"date": "2021-08-31", "close": 2.23, "volume": 895145.0}, {"date": "2021-09-01", "close": 2.15, "volume": 526953.0}, {"date": "2021-09-02", "close": 2.12, "volume": 879981.0}, {"date": "2021-09-03", "close": 2.16, "volume": 497877.0}, {"date": "2021-09-06", "close": 2.17, "volume": 250940.0}, {"date": "2021-09-07", "close": 2.17, "volume": 396520.0}, {"date": "2021-09-08", "close": 2.17, "volume": 372346.0}, {"date": "2021-09-09", "close": 2.11, "volume": 397428.0}, {"date": "2021-09-10", "close": 2.12, "volume": 117122.0}, {"date": "2021-09-13", "close": 2.06, "volume": 372018.0}, {"date": "2021-09-14", "close": 2.13, "volume": 420577.0}, {"date": "2021-09-15", "close": 2.11, "volume": 329396.0}, {"date": "2021-09-16", "close": 2.15, "volume": 416831.0}, {"date": "2021-09-17", "close": 2.09, "volume": 715505.0}, {"date": "2021-09-20", "close": 2.02, "volume": 417180.0}, {"date": "2021-09-21", "close": 2.07, "volume": 592694.0}, {"date": "2021-09-22", "close": 2.03, "volume": 266412.0}, {"date": "2021-09-23", "close": 2.06, "volume": 367451.0}, {"date": "2021-09-24", "close": 2.05, "volume": 498715.0}, {"date": "2021-09-27", "close": 2.09, "volume": 669511.0}, {"date": "2021-09-28", "close": 2.08, "volume": 323328.0}, {"date": "2021-09-29", "close": 2.15, "volume": 776970.0}, {"date": "2021-09-30", "close": 2.17, "volume": 363747.0}, {"date": "2021-10-01", "close": 2.17, "volume": 615176.0}, {"date": "2021-10-04", "close": 2.2, "volume": 349180.0}, {"date": "2021-10-05", "close": 2.16, "volume": 332775.0}, {"date": "2021-10-06", "close": 2.1, "volume": 314052.0}, {"date": "2021-10-07", "close": 2.15, "volume": 269739.0}, {"date": "2021-10-08", "close": 2.13, "volume": 265867.0}, {"date": "2021-10-11", "close": 2.13, "volume": 771666.0}, {"date": "2021-10-12", "close": 2.11, "volume": 320521.0}, {"date": "2021-10-13", "close": 2.13, "volume": 234887.0}, {"date": "2021-10-14", "close": 2.18, "volume": 693131.0}, {"date": "2021-10-15", "close": 2.18, "volume": 541396.0}, {"date": "2021-10-18", "close": 2.22, "volume": 631304.0}, {"date": "2021-10-19", "close": 2.14, "volume": 989248.0}, {"date": "2021-10-20", "close": 2.18, "volume": 642551.0}, {"date": "2021-10-21", "close": 2.2, "volume": 491787.0}, {"date": "2021-10-22", "close": 2.24, "volume": 590302.0}, {"date": "2021-10-25", "close": 2.24, "volume": 771575.0}, {"date": "2021-10-26", "close": 2.25, "volume": 848824.0}, {"date": "2021-10-27", "close": 2.3, "volume": 816303.0}, {"date": "2021-10-28", "close": 2.28, "volume": 775773.0}, {"date": "2021-10-29", "close": 2.32, "volume": 1229616.0}, {"date": "2021-11-01", "close": 2.35, "volume": 1006582.0}, {"date": "2021-11-02", "close": 2.31, "volume": 278318.0}, {"date": "2021-11-03", "close": 2.38, "volume": 869007.0}, {"date": "2021-11-04", "close": 2.37, "volume": 318152.0}, {"date": "2021-11-05", "close": 2.33, "volume": 348905.0}, {"date": "2021-11-08", "close": 2.29, "volume": 253096.0}, {"date": "2021-11-09", "close": 2.28, "volume": 335196.0}, {"date": "2021-11-10", "close": 2.24, "volume": 223510.0}, {"date": "2021-11-11", "close": 2.23, "volume": 230518.0}, {"date": "2021-11-12", "close": 2.25, "volume": 389148.0}, {"date": "2021-11-15", "close": 2.22, "volume": 156778.0}, {"date": "2021-11-16", "close": 2.15, "volume": 543493.0}, {"date": "2021-11-17", "close": 2.16, "volume": 1002698.0}, {"date": "2021-11-18", "close": 2.21, "volume": 681073.0}, {"date": "2021-11-19", "close": 2.15, "volume": 194632.0}, {"date": "2021-11-22", "close": 2.08, "volume": 262021.0}, {"date": "2021-11-23", "close": 2.11, "volume": 460302.0}, {"date": "2021-11-24", "close": 2.1, "volume": 159268.0}, {"date": "2021-11-25", "close": 2.12, "volume": 1011034.0}, {"date": "2021-11-26", "close": 2.02, "volume": 452326.0}, {"date": "2021-11-29", "close": 2.0, "volume": 810729.0}, {"date": "2021-11-30", "close": 2.03, "volume": 801456.0}, {"date": "2021-12-01", "close": 1.98, "volume": 289413.0}, {"date": "2021-12-02", "close": 1.955, "volume": 674309.0}, {"date": "2021-12-03", "close": 2.01, "volume": 366519.0}, {"date": "2021-12-06", "close": 1.93, "volume": 245217.0}, {"date": "2021-12-07", "close": 1.945, "volume": 424616.0}, {"date": "2021-12-08", "close": 2.02, "volume": 575694.0}, {"date": "2021-12-09", "close": 1.98, "volume": 234176.0}, {"date": "2021-12-10", "close": 2.05, "volume": 525117.0}, {"date": "2021-12-13", "close": 1.995, "volume": 362511.0}, {"date": "2021-12-14", "close": 1.995, "volume": 597230.0}, {"date": "2021-12-15", "close": 1.975, "volume": 272763.0}, {"date": "2021-12-16", "close": 2.02, "volume": 246621.0}, {"date": "2021-12-17", "close": 1.94, "volume": 222056.0}, {"date": "2021-12-20", "close": 1.89, "volume": 654753.0}, {"date": "2021-12-21", "close": 1.875, "volume": 323397.0}, {"date": "2021-12-22", "close": 1.92, "volume": 251689.0}, {"date": "2021-12-23", "close": 1.93, "volume": 262015.0}, {"date": "2021-12-24", "close": 1.96, "volume": 156551.0}, {"date": "2021-12-29", "close": 1.95, "volume": 277126.0}, {"date": "2021-12-30", "close": 1.94, "volume": 233175.0}, {"date": "2021-12-31", "close": 1.94, "volume": 59890.0}, {"date": "2022-01-04", "close": 1.94, "volume": 257385.0}, {"date": "2022-01-05", "close": 1.89, "volume": 325783.0}, {"date": "2022-01-06", "close": 1.83, "volume": 534493.0}, {"date": "2022-01-07", "close": 1.835, "volume": 233208.0}, {"date": "2022-01-10", "close": 1.845, "volume": 248248.0}, {"date": "2022-01-11", "close": 1.83, "volume": 327137.0}, {"date": "2022-01-12", "close": 1.82, "volume": 316955.0}, {"date": "2022-01-13", "close": 1.86, "volume": 220002.0}, {"date": "2022-01-14", "close": 1.83, "volume": 377188.0}, {"date": "2022-01-17", "close": 1.9, "volume": 310336.0}, {"date": "2022-01-18", "close": 1.87, "volume": 153003.0}, {"date": "2022-01-19", "close": 1.835, "volume": 222408.0}, {"date": "2022-01-20", "close": 1.84, "volume": 322806.0}, {"date": "2022-01-21", "close": 1.85, "volume": 594521.0}, {"date": "2022-01-24", "close": 1.81, "volume": 447977.0}, {"date": "2022-01-25", "close": 1.8, "volume": 1039271.0}, {"date": "2022-01-27", "close": 1.755, "volume": 893472.0}, {"date": "2022-01-28", "close": 1.82, "volume": 812786.0}, {"date": "2022-01-31", "close": 1.88, "volume": 623963.0}, {"date": "2022-02-01", "close": 1.95, "volume": 494023.0}, {"date": "2022-02-02", "close": 1.93, "volume": 508844.0}, {"date": "2022-02-03", "close": 1.925, "volume": 263978.0}, {"date": "2022-02-04", "close": 1.95, "volume": 240482.0}, {"date": "2022-02-07", "close": 2.03, "volume": 601514.0}, {"date": "2022-02-08", "close": 2.1, "volume": 608767.0}, {"date": "2022-02-09", "close": 2.15, "volume": 477190.0}, {"date": "2022-02-10", "close": 2.11, "volume": 2506157.0}, {"date": "2022-02-11", "close": 2.05, "volume": 304011.0}, {"date": "2022-02-14", "close": 2.06, "volume": 2130743.0}, {"date": "2022-02-15", "close": 2.02, "volume": 235510.0}, {"date": "2022-02-16", "close": 2.05, "volume": 258291.0}, {"date": "2022-02-17", "close": 2.09, "volume": 242689.0}, {"date": "2022-02-18", "close": 2.08, "volume": 417286.0}, {"date": "2022-02-21", "close": 2.01, "volume": 437218.0}, {"date": "2022-02-22", "close": 1.985, "volume": 1126582.0}, {"date": "2022-02-23", "close": 2.03, "volume": 786534.0}, {"date": "2022-02-24", "close": 1.785, "volume": 2283830.0}, {"date": "2022-02-25", "close": 1.77, "volume": 1801239.0}, {"date": "2022-02-28", "close": 1.77, "volume": 1753882.0}, {"date": "2022-03-01", "close": 1.8, "volume": 1460412.0}, {"date": "2022-03-02", "close": 1.74, "volume": 697662.0}, {"date": "2022-03-03", "close": 1.725, "volume": 542403.0}, {"date": "2022-03-04", "close": 1.685, "volume": 823760.0}, {"date": "2022-03-07", "close": 1.645, "volume": 956381.0}, {"date": "2022-03-08", "close": 1.635, "volume": 2683879.0}, {"date": "2022-03-09", "close": 1.61, "volume": 538620.0}, {"date": "2022-03-10", "close": 1.67, "volume": 594945.0}, {"date": "2022-03-11", "close": 1.655, "volume": 382945.0}, {"date": "2022-03-14", "close": 1.66, "volume": 227594.0}, {"date": "2022-03-15", "close": 1.615, "volume": 795935.0}, {"date": "2022-03-16", "close": 1.61, "volume": 364895.0}, {"date": "2022-03-17", "close": 1.605, "volume": 549175.0}, {"date": "2022-03-18", "close": 1.57, "volume": 1355577.0}, {"date": "2022-03-21", "close": 1.615, "volume": 346502.0}, {"date": "2022-03-22", "close": 1.63, "volume": 474844.0}, {"date": "2022-03-23", "close": 1.625, "volume": 621661.0}, {"date": "2022-03-24", "close": 1.745, "volume": 1535881.0}, {"date": "2022-03-25", "close": 1.76, "volume": 902456.0}, {"date": "2022-03-28", "close": 1.76, "volume": 698221.0}, {"date": "2022-03-29", "close": 1.765, "volume": 741206.0}, {"date": "2022-03-30", "close": 1.76, "volume": 646980.0}, {"date": "2022-03-31", "close": 1.72, "volume": 524108.0}, {"date": "2022-04-01", "close": 1.7, "volume": 400117.0}, {"date": "2022-04-04", "close": 1.7, "volume": 281349.0}, {"date": "2022-04-05", "close": 1.69, "volume": 408042.0}, {"date": "2022-04-06", "close": 1.67, "volume": 519619.0}, {"date": "2022-04-07", "close": 1.645, "volume": 990349.0}, {"date": "2022-04-08", "close": 1.675, "volume": 493635.0}, {"date": "2022-04-11", "close": 1.675, "volume": 631880.0}, {"date": "2022-04-12", "close": 1.665, "volume": 370301.0}, {"date": "2022-04-13", "close": 1.67, "volume": 863710.0}, {"date": "2022-04-14", "close": 1.725, "volume": 463321.0}, {"date": "2022-04-19", "close": 1.74, "volume": 471173.0}, {"date": "2022-04-20", "close": 1.78, "volume": 658972.0}, {"date": "2022-04-21", "close": 1.735, "volume": 618535.0}, {"date": "2022-04-22", "close": 1.715, "volume": 1049291.0}, {"date": "2022-04-26", "close": 1.66, "volume": 898588.0}, {"date": "2022-04-27", "close": 1.66, "volume": 597791.0}, {"date": "2022-04-28", "close": 1.675, "volume": 301378.0}, {"date": "2022-04-29", "close": 1.72, "volume": 510303.0}, {"date": "2022-05-02", "close": 1.68, "volume": 447361.0}, {"date": "2022-05-03", "close": 1.685, "volume": 371583.0}, {"date": "2022-05-04", "close": 1.65, "volume": 379797.0}, {"date": "2022-05-05", "close": 1.66, "volume": 464788.0}, {"date": "2022-05-06", "close": 1.64, "volume": 413695.0}, {"date": "2022-05-09", "close": 1.55, "volume": 1011534.0}, {"date": "2022-05-10", "close": 1.54, "volume": 1747445.0}, {"date": "2022-05-11", "close": 1.535, "volume": 996448.0}, {"date": "2022-05-12", "close": 1.505, "volume": 953019.0}, {"date": "2022-05-13", "close": 1.615, "volume": 863095.0}, {"date": "2022-05-16", "close": 1.595, "volume": 416363.0}, {"date": "2022-05-17", "close": 1.55, "volume": 990893.0}, {"date": "2022-05-18", "close": 1.53, "volume": 407642.0}, {"date": "2022-05-19", "close": 1.51, "volume": 422044.0}, {"date": "2022-05-20", "close": 1.515, "volume": 215893.0}, {"date": "2022-05-23", "close": 1.515, "volume": 247392.0}, {"date": "2022-05-24", "close": 1.475, "volume": 539409.0}, {"date": "2022-05-25", "close": 1.445, "volume": 457938.0}, {"date": "2022-05-26", "close": 1.44, "volume": 326950.0}, {"date": "2022-05-27", "close": 1.46, "volume": 258109.0}, {"date": "2022-05-30", "close": 1.445, "volume": 218068.0}, {"date": "2022-05-31", "close": 1.42, "volume": 1036933.0}, {"date": "2022-06-01", "close": 1.39, "volume": 691773.0}, {"date": "2022-06-02", "close": 1.36, "volume": 625214.0}, {"date": "2022-06-03", "close": 1.32, "volume": 1075041.0}, {"date": "2022-06-06", "close": 1.27, "volume": 886075.0}, {"date": "2022-06-07", "close": 1.235, "volume": 2336097.0}, {"date": "2022-06-08", "close": 1.175, "volume": 1413238.0}, {"date": "2022-06-09", "close": 1.11, "volume": 2579884.0}, {"date": "2022-06-10", "close": 1.055, "volume": 1448790.0}, {"date": "2022-06-14", "close": 0.985, "volume": 1785842.0}, {"date": "2022-06-15", "close": 0.97, "volume": 1432584.0}, {"date": "2022-06-16", "close": 0.945, "volume": 975468.0}, {"date": "2022-06-17", "close": 0.95, "volume": 2026969.0}, {"date": "2022-06-20", "close": 0.955, "volume": 646548.0}, {"date": "2022-06-21", "close": 0.995, "volume": 789608.0}, {"date": "2022-06-22", "close": 0.97, "volume": 577677.0}, {"date": "2022-06-23", "close": 0.905, "volume": 2501153.0}, {"date": "2022-06-24", "close": 0.985, "volume": 739583.0}, {"date": "2022-06-27", "close": 1.03, "volume": 869399.0}, {"date": "2022-06-28", "close": 1.085, "volume": 1402178.0}, {"date": "2022-06-29", "close": 1.07, "volume": 1066330.0}, {"date": "2022-06-30", "close": 0.995, "volume": 1041578.0}, {"date": "2022-07-01", "close": 1.01, "volume": 469721.0}, {"date": "2022-07-04", "close": 1.065, "volume": 224618.0}, {"date": "2022-07-05", "close": 1.065, "volume": 215565.0}, {"date": "2022-07-06", "close": 1.075, "volume": 528976.0}, {"date": "2022-07-07", "close": 1.095, "volume": 148958.0}, {"date": "2022-07-08", "close": 1.115, "volume": 460244.0}, {"date": "2022-07-11", "close": 1.085, "volume": 388847.0}, {"date": "2022-07-12", "close": 1.055, "volume": 583721.0}, {"date": "2022-07-13", "close": 1.1, "volume": 316820.0}, {"date": "2022-07-14", "close": 1.1, "volume": 244975.0}, {"date": "2022-07-15", "close": 1.11, "volume": 504889.0}, {"date": "2022-07-18", "close": 1.19, "volume": 561843.0}, {"date": "2022-07-19", "close": 1.17, "volume": 316158.0}, {"date": "2022-07-20", "close": 1.2, "volume": 780706.0}, {"date": "2022-07-21", "close": 1.2, "volume": 545105.0}, {"date": "2022-07-22", "close": 1.2, "volume": 650141.0}, {"date": "2022-07-25", "close": 1.2, "volume": 330477.0}, {"date": "2022-07-26", "close": 1.175, "volume": 424736.0}, {"date": "2022-07-27", "close": 1.18, "volume": 304530.0}, {"date": "2022-07-28", "close": 1.21, "volume": 675200.0}, {"date": "2022-07-29", "close": 1.195, "volume": 214408.0}, {"date": "2022-08-01", "close": 1.175, "volume": 226589.0}, {"date": "2022-08-02", "close": 1.185, "volume": 214513.0}, {"date": "2022-08-03", "close": 1.215, "volume": 233158.0}, {"date": "2022-08-04", "close": 1.21, "volume": 403866.0}, {"date": "2022-08-05", "close": 1.19, "volume": 201448.0}, {"date": "2022-08-08", "close": 1.145, "volume": 875334.0}, {"date": "2022-08-09", "close": 1.185, "volume": 418867.0}, {"date": "2022-08-10", "close": 1.195, "volume": 141696.0}, {"date": "2022-08-11", "close": 1.2, "volume": 1085738.0}, {"date": "2022-08-12", "close": 1.2, "volume": 365042.0}, {"date": "2022-08-15", "close": 1.175, "volume": 270503.0}, {"date": "2022-08-16", "close": 1.155, "volume": 352690.0}, {"date": "2022-08-17", "close": 1.15, "volume": 543601.0}, {"date": "2022-08-18", "close": 1.14, "volume": 368595.0}, {"date": "2022-08-19", "close": 1.165, "volume": 492224.0}, {"date": "2022-08-22", "close": 1.105, "volume": 1109963.0}, {"date": "2022-08-23", "close": 1.075, "volume": 1393898.0}, {"date": "2022-08-24", "close": 1.05, "volume": 1241802.0}, {"date": "2022-08-25", "close": 1.075, "volume": 1529573.0}, {"date": "2022-08-26", "close": 1.07, "volume": 1996594.0}, {"date": "2022-08-29", "close": 1.1, "volume": 1192863.0}, {"date": "2022-08-30", "close": 1.075, "volume": 899980.0}, {"date": "2022-08-31", "close": 1.075, "volume": 1610095.0}, {"date": "2022-09-01", "close": 1.0, "volume": 940365.0}, {"date": "2022-09-02", "close": 1.005, "volume": 821786.0}, {"date": "2022-09-05", "close": 0.98, "volume": 826914.0}, {"date": "2022-09-06", "close": 0.99, "volume": 832354.0}, {"date": "2022-09-07", "close": 1.0, "volume": 718356.0}, {"date": "2022-09-08", "close": 1.035, "volume": 1224741.0}, {"date": "2022-09-09", "close": 1.025, "volume": 619714.0}, {"date": "2022-09-12", "close": 1.03, "volume": 885273.0}, {"date": "2022-09-13", "close": 1.03, "volume": 1560129.0}, {"date": "2022-09-14", "close": 1.02, "volume": 461980.0}, {"date": "2022-09-15", "close": 1.005, "volume": 367213.0}, {"date": "2022-09-16", "close": 0.955, "volume": 2427739.0}, {"date": "2022-09-19", "close": 0.945, "volume": 725537.0}, {"date": "2022-09-20", "close": 0.955, "volume": 784210.0}, {"date": "2022-09-21", "close": 0.935, "volume": 377301.0}, {"date": "2022-09-23", "close": 0.92, "volume": 1326592.0}, {"date": "2022-09-26", "close": 0.91, "volume": 879235.0}, {"date": "2022-09-27", "close": 0.925, "volume": 522738.0}, {"date": "2022-09-28", "close": 0.915, "volume": 602124.0}, {"date": "2022-09-29", "close": 0.91, "volume": 700780.0}, {"date": "2022-09-30", "close": 0.92, "volume": 667892.0}, {"date": "2022-10-03", "close": 0.91, "volume": 482664.0}, {"date": "2022-10-04", "close": 0.955, "volume": 597575.0}, {"date": "2022-10-05", "close": 0.99, "volume": 990505.0}, {"date": "2022-10-06", "close": 0.99, "volume": 754745.0}, {"date": "2022-10-07", "close": 0.97, "volume": 356949.0}, {"date": "2022-10-10", "close": 0.955, "volume": 223050.0}, {"date": "2022-10-11", "close": 0.91, "volume": 344703.0}, {"date": "2022-10-12", "close": 0.905, "volume": 1151721.0}, {"date": "2022-10-13", "close": 0.91, "volume": 939907.0}, {"date": "2022-10-14", "close": 0.915, "volume": 712456.0}, {"date": "2022-10-17", "close": 0.905, "volume": 1135685.0}, {"date": "2022-10-18", "close": 0.92, "volume": 2200609.0}, {"date": "2022-10-19", "close": 0.9, "volume": 1807079.0}, {"date": "2022-10-20", "close": 0.885, "volume": 1259442.0}, {"date": "2022-10-21", "close": 0.89, "volume": 1451224.0}, {"date": "2022-10-24", "close": 0.91, "volume": 876928.0}, {"date": "2022-10-25", "close": 0.935, "volume": 2057529.0}, {"date": "2022-10-26", "close": 0.96, "volume": 1296997.0}, {"date": "2022-10-27", "close": 0.97, "volume": 787767.0}, {"date": "2022-10-28", "close": 0.965, "volume": 323962.0}, {"date": "2022-10-31", "close": 0.965, "volume": 628147.0}, {"date": "2022-11-01", "close": 0.995, "volume": 1724835.0}, {"date": "2022-11-02", "close": 0.975, "volume": 1665117.0}, {"date": "2022-11-03", "close": 0.965, "volume": 494671.0}, {"date": "2022-11-04", "close": 0.95, "volume": 716669.0}, {"date": "2022-11-07", "close": 0.945, "volume": 755811.0}, {"date": "2022-11-08", "close": 0.945, "volume": 753771.0}, {"date": "2022-11-09", "close": 0.93, "volume": 703329.0}, {"date": "2022-11-10", "close": 0.915, "volume": 654411.0}, {"date": "2022-11-11", "close": 0.95, "volume": 1041037.0}, {"date": "2022-11-14", "close": 0.965, "volume": 2363103.0}, {"date": "2022-11-15", "close": 0.99, "volume": 1784361.0}, {"date": "2022-11-16", "close": 1.01, "volume": 1393466.0}, {"date": "2022-11-17", "close": 1.0, "volume": 925696.0}, {"date": "2022-11-18", "close": 1.035, "volume": 1363547.0}, {"date": "2022-11-21", "close": 1.04, "volume": 917754.0}, {"date": "2022-11-22", "close": 1.06, "volume": 916260.0}, {"date": "2022-11-23", "close": 1.07, "volume": 929964.0}, {"date": "2022-11-24", "close": 1.06, "volume": 1834007.0}, {"date": "2022-11-25", "close": 1.115, "volume": 1316779.0}, {"date": "2022-11-28", "close": 1.02, "volume": 1946778.0}, {"date": "2022-11-29", "close": 1.05, "volume": 2003442.0}, {"date": "2022-11-30", "close": 1.05, "volume": 11483652.0}, {"date": "2022-12-01", "close": 1.12, "volume": 1169639.0}, {"date": "2022-12-02", "close": 1.105, "volume": 511607.0}, {"date": "2022-12-05", "close": 1.08, "volume": 561014.0}, {"date": "2022-12-06", "close": 1.08, "volume": 606459.0}, {"date": "2022-12-07", "close": 1.055, "volume": 712564.0}, {"date": "2022-12-08", "close": 1.06, "volume": 307057.0}, {"date": "2022-12-09", "close": 1.065, "volume": 614134.0}, {"date": "2022-12-12", "close": 1.13, "volume": 1083890.0}, {"date": "2022-12-13", "close": 1.13, "volume": 636266.0}, {"date": "2022-12-14", "close": 1.115, "volume": 500644.0}, {"date": "2022-12-15", "close": 1.08, "volume": 406502.0}, {"date": "2022-12-16", "close": 1.06, "volume": 1194699.0}, {"date": "2022-12-19", "close": 1.04, "volume": 305396.0}, {"date": "2022-12-20", "close": 1.01, "volume": 533501.0}, {"date": "2022-12-21", "close": 1.025, "volume": 322767.0}, {"date": "2022-12-22", "close": 1.035, "volume": 699014.0}, {"date": "2022-12-23", "close": 1.04, "volume": 438105.0}, {"date": "2022-12-28", "close": 1.045, "volume": 278986.0}, {"date": "2022-12-29", "close": 1.03, "volume": 136342.0}, {"date": "2022-12-30", "close": 1.065, "volume": 141718.0}, {"date": "2023-01-03", "close": 1.065, "volume": 228077.0}, {"date": "2023-01-04", "close": 1.13, "volume": 826941.0}, {"date": "2023-01-05", "close": 1.13, "volume": 812209.0}, {"date": "2023-01-06", "close": 1.13, "volume": 233768.0}, {"date": "2023-01-09", "close": 1.14, "volume": 287344.0}, {"date": "2023-01-10", "close": 1.135, "volume": 288195.0}, {"date": "2023-01-11", "close": 1.16, "volume": 180944.0}, {"date": "2023-01-12", "close": 1.18, "volume": 257696.0}, {"date": "2023-01-13", "close": 1.18, "volume": 379949.0}, {"date": "2023-01-16", "close": 1.22, "volume": 678040.0}, {"date": "2023-01-17", "close": 1.185, "volume": 246926.0}, {"date": "2023-01-18", "close": 1.195, "volume": 179579.0}, {"date": "2023-01-19", "close": 1.185, "volume": 291259.0}, {"date": "2023-01-20", "close": 1.175, "volume": 259914.0}, {"date": "2023-01-23", "close": 1.17, "volume": 222212.0}, {"date": "2023-01-24", "close": 1.155, "volume": 279481.0}, {"date": "2023-01-25", "close": 1.14, "volume": 263433.0}, {"date": "2023-01-27", "close": 1.18, "volume": 297101.0}, {"date": "2023-01-30", "close": 1.17, "volume": 408438.0}, {"date": "2023-01-31", "close": 1.155, "volume": 434826.0}, {"date": "2023-02-01", "close": 1.165, "volume": 382359.0}, {"date": "2023-02-02", "close": 1.17, "volume": 287571.0}, {"date": "2023-02-03", "close": 1.215, "volume": 531103.0}, {"date": "2023-02-06", "close": 1.185, "volume": 329648.0}, {"date": "2023-02-07", "close": 1.185, "volume": 300859.0}, {"date": "2023-02-08", "close": 1.145, "volume": 667471.0}, {"date": "2023-02-09", "close": 1.17, "volume": 308636.0}, {"date": "2023-02-10", "close": 1.155, "volume": 213919.0}, {"date": "2023-02-13", "close": 1.13, "volume": 482799.0}, {"date": "2023-02-14", "close": 1.105, "volume": 411076.0}, {"date": "2023-02-15", "close": 1.115, "volume": 245279.0}, {"date": "2023-02-16", "close": 1.045, "volume": 1566164.0}, {"date": "2023-02-17", "close": 1.025, "volume": 1389964.0}, {"date": "2023-02-20", "close": 1.03, "volume": 820260.0}, {"date": "2023-02-21", "close": 1.03, "volume": 460841.0}, {"date": "2023-02-22", "close": 1.015, "volume": 784525.0}, {"date": "2023-02-23", "close": 1.035, "volume": 558490.0}, {"date": "2023-02-24", "close": 1.05, "volume": 670226.0}, {"date": "2023-02-27", "close": 1.015, "volume": 484765.0}, {"date": "2023-02-28", "close": 1.06, "volume": 1369878.0}, {"date": "2023-03-01", "close": 1.05, "volume": 850212.0}, {"date": "2023-03-02", "close": 1.065, "volume": 702537.0}, {"date": "2023-03-03", "close": 1.01, "volume": 597739.0}, {"date": "2023-03-06", "close": 1.03, "volume": 448243.0}, {"date": "2023-03-07", "close": 1.015, "volume": 424886.0}, {"date": "2023-03-08", "close": 0.995, "volume": 640979.0}, {"date": "2023-03-09", "close": 0.96, "volume": 792060.0}, {"date": "2023-03-10", "close": 0.935, "volume": 1531929.0}, {"date": "2023-03-13", "close": 0.92, "volume": 611834.0}, {"date": "2023-03-14", "close": 0.9, "volume": 1952091.0}, {"date": "2023-03-15", "close": 0.905, "volume": 774959.0}, {"date": "2023-03-16", "close": 0.89, "volume": 675124.0}, {"date": "2023-03-17", "close": 0.87, "volume": 12492933.0}, {"date": "2023-03-20", "close": 0.87, "volume": 788159.0}, {"date": "2023-03-21", "close": 0.875, "volume": 720991.0}, {"date": "2023-03-22", "close": 0.86, "volume": 1629887.0}, {"date": "2023-03-23", "close": 0.88, "volume": 812125.0}, {"date": "2023-03-24", "close": 0.88, "volume": 583170.0}, {"date": "2023-03-27", "close": 0.87, "volume": 164713.0}, {"date": "2023-03-28", "close": 0.895, "volume": 454190.0}, {"date": "2023-03-29", "close": 0.885, "volume": 445896.0}, {"date": "2023-03-30", "close": 0.87, "volume": 444914.0}, {"date": "2023-03-31", "close": 0.87, "volume": 551426.0}, {"date": "2023-04-03", "close": 0.865, "volume": 245423.0}, {"date": "2023-04-04", "close": 0.875, "volume": 150084.0}, {"date": "2023-04-05", "close": 0.845, "volume": 1542236.0}, {"date": "2023-04-06", "close": 0.83, "volume": 1354664.0}, {"date": "2023-04-11", "close": 0.865, "volume": 1243220.0}, {"date": "2023-04-12", "close": 0.865, "volume": 456182.0}, {"date": "2023-04-13", "close": 0.875, "volume": 409032.0}, {"date": "2023-04-14", "close": 0.88, "volume": 760024.0}, {"date": "2023-04-17", "close": 0.855, "volume": 1291480.0}, {"date": "2023-04-18", "close": 0.84, "volume": 877651.0}, {"date": "2023-04-19", "close": 0.845, "volume": 359401.0}, {"date": "2023-04-20", "close": 0.85, "volume": 189611.0}, {"date": "2023-04-21", "close": 0.835, "volume": 369110.0}, {"date": "2023-04-24", "close": 0.81, "volume": 1288749.0}, {"date": "2023-04-26", "close": 0.82, "volume": 387770.0}, {"date": "2023-04-27", "close": 0.83, "volume": 498346.0}, {"date": "2023-04-28", "close": 0.835, "volume": 734127.0}, {"date": "2023-05-01", "close": 0.815, "volume": 577916.0}, {"date": "2023-05-02", "close": 0.815, "volume": 390730.0}, {"date": "2023-05-03", "close": 0.8, "volume": 965477.0}, {"date": "2023-05-04", "close": 0.8, "volume": 1028676.0}, {"date": "2023-05-05", "close": 0.8, "volume": 543805.0}, {"date": "2023-05-08", "close": 0.825, "volume": 303188.0}, {"date": "2023-05-09", "close": 0.81, "volume": 130790.0}, {"date": "2023-05-10", "close": 0.82, "volume": 180234.0}, {"date": "2023-05-11", "close": 0.805, "volume": 304113.0}, {"date": "2023-05-12", "close": 0.81, "volume": 328918.0}, {"date": "2023-05-15", "close": 0.795, "volume": 373097.0}, {"date": "2023-05-16", "close": 0.79, "volume": 269332.0}, {"date": "2023-05-17", "close": 0.8, "volume": 541430.0}, {"date": "2023-05-18", "close": 0.79, "volume": 340900.0}, {"date": "2023-05-19", "close": 0.79, "volume": 339821.0}, {"date": "2023-05-22", "close": 0.77, "volume": 693238.0}, {"date": "2023-05-23", "close": 0.78, "volume": 516243.0}, {"date": "2023-05-24", "close": 0.75, "volume": 903057.0}, {"date": "2023-05-25", "close": 0.76, "volume": 486246.0}, {"date": "2023-05-26", "close": 0.755, "volume": 497644.0}, {"date": "2023-05-29", "close": 0.755, "volume": 389436.0}, {"date": "2023-05-30", "close": 0.75, "volume": 218945.0}, {"date": "2023-05-31", "close": 0.73, "volume": 841151.0}, {"date": "2023-06-01", "close": 0.735, "volume": 308490.0}, {"date": "2023-06-02", "close": 0.73, "volume": 987646.0}, {"date": "2023-06-05", "close": 0.75, "volume": 678951.0}, {"date": "2023-06-06", "close": 0.76, "volume": 319012.0}, {"date": "2023-06-07", "close": 0.74, "volume": 806682.0}, {"date": "2023-06-08", "close": 0.745, "volume": 499518.0}, {"date": "2023-06-09", "close": 0.735, "volume": 376980.0}, {"date": "2023-06-13", "close": 0.73, "volume": 593381.0}, {"date": "2023-06-14", "close": 0.785, "volume": 847118.0}, {"date": "2023-06-15", "close": 0.765, "volume": 155485.0}, {"date": "2023-06-16", "close": 0.74, "volume": 1378862.0}, {"date": "2023-06-19", "close": 0.76, "volume": 347780.0}, {"date": "2023-06-20", "close": 0.915, "volume": 6178066.0}, {"date": "2023-06-21", "close": 0.885, "volume": 687915.0}, {"date": "2023-06-22", "close": 0.86, "volume": 821587.0}, {"date": "2023-06-23", "close": 0.81, "volume": 892657.0}, {"date": "2023-06-26", "close": 0.815, "volume": 305888.0}, {"date": "2023-06-27", "close": 0.815, "volume": 267184.0}, {"date": "2023-06-28", "close": 0.835, "volume": 544539.0}, {"date": "2023-06-29", "close": 0.84, "volume": 334414.0}, {"date": "2023-06-30", "close": 0.865, "volume": 643658.0}, {"date": "2023-07-03", "close": 0.91, "volume": 467085.0}, {"date": "2023-07-04", "close": 0.96, "volume": 780361.0}, {"date": "2023-07-05", "close": 0.935, "volume": 450094.0}, {"date": "2023-07-06", "close": 0.94, "volume": 253618.0}, {"date": "2023-07-07", "close": 0.92, "volume": 141830.0}, {"date": "2023-07-10", "close": 0.91, "volume": 245955.0}, {"date": "2023-07-11", "close": 0.935, "volume": 389834.0}, {"date": "2023-07-12", "close": 0.93, "volume": 297284.0}, {"date": "2023-07-13", "close": 0.94, "volume": 311142.0}, {"date": "2023-07-14", "close": 0.965, "volume": 318963.0}, {"date": "2023-07-17", "close": 0.96, "volume": 295035.0}, {"date": "2023-07-18", "close": 0.98, "volume": 225077.0}, {"date": "2023-07-19", "close": 0.975, "volume": 206674.0}, {"date": "2023-07-20", "close": 0.975, "volume": 289949.0}, {"date": "2023-07-21", "close": 0.965, "volume": 229514.0}, {"date": "2023-07-24", "close": 0.98, "volume": 166812.0}, {"date": "2023-07-25", "close": 0.945, "volume": 598399.0}, {"date": "2023-07-26", "close": 0.92, "volume": 316501.0}, {"date": "2023-07-27", "close": 0.94, "volume": 543489.0}, {"date": "2023-07-28", "close": 0.925, "volume": 199417.0}, {"date": "2023-07-31", "close": 0.94, "volume": 154134.0}, {"date": "2023-08-01", "close": 0.95, "volume": 285439.0}, {"date": "2023-08-02", "close": 0.96, "volume": 76967.0}, {"date": "2023-08-03", "close": 0.935, "volume": 220085.0}, {"date": "2023-08-04", "close": 0.93, "volume": 136630.0}, {"date": "2023-08-07", "close": 0.94, "volume": 114156.0}, {"date": "2023-08-08", "close": 0.94, "volume": 146055.0}, {"date": "2023-08-09", "close": 0.93, "volume": 281041.0}, {"date": "2023-08-10", "close": 0.9, "volume": 468518.0}, {"date": "2023-08-11", "close": 0.9, "volume": 271697.0}, {"date": "2023-08-14", "close": 0.905, "volume": 200030.0}, {"date": "2023-08-15", "close": 0.905, "volume": 145903.0}, {"date": "2023-08-16", "close": 0.905, "volume": 307882.0}, {"date": "2023-08-17", "close": 0.81, "volume": 1209715.0}, {"date": "2023-08-18", "close": 0.8, "volume": 973990.0}, {"date": "2023-08-21", "close": 0.78, "volume": 774296.0}, {"date": "2023-08-22", "close": 0.775, "volume": 299083.0}, {"date": "2023-08-23", "close": 0.76, "volume": 320105.0}, {"date": "2023-08-24", "close": 0.76, "volume": 263518.0}, {"date": "2023-08-25", "close": 0.75, "volume": 303049.0}, {"date": "2023-08-28", "close": 0.745, "volume": 411317.0}, {"date": "2023-08-29", "close": 0.755, "volume": 395450.0}, {"date": "2023-08-30", "close": 0.76, "volume": 163441.0}, {"date": "2023-08-31", "close": 0.775, "volume": 299422.0}, {"date": "2023-09-01", "close": 0.745, "volume": 223114.0}, {"date": "2023-09-04", "close": 0.76, "volume": 126717.0}, {"date": "2023-09-05", "close": 0.74, "volume": 349870.0}, {"date": "2023-09-06", "close": 0.735, "volume": 334009.0}, {"date": "2023-09-07", "close": 0.725, "volume": 269785.0}, {"date": "2023-09-08", "close": 0.735, "volume": 456022.0}, {"date": "2023-09-11", "close": 0.725, "volume": 170375.0}, {"date": "2023-09-12", "close": 0.74, "volume": 263745.0}, {"date": "2023-09-13", "close": 0.72, "volume": 398579.0}, {"date": "2023-09-14", "close": 0.71, "volume": 356443.0}, {"date": "2023-09-15", "close": 0.72, "volume": 1504210.0}, {"date": "2023-09-18", "close": 0.76, "volume": 605865.0}, {"date": "2023-09-19", "close": 0.75, "volume": 184285.0}, {"date": "2023-09-20", "close": 0.755, "volume": 586539.0}, {"date": "2023-09-21", "close": 0.74, "volume": 339223.0}, {"date": "2023-09-22", "close": 0.73, "volume": 311334.0}, {"date": "2023-09-25", "close": 0.755, "volume": 192281.0}, {"date": "2023-09-26", "close": 0.74, "volume": 165918.0}, {"date": "2023-09-27", "close": 0.735, "volume": 166829.0}, {"date": "2023-09-28", "close": 0.72, "volume": 454706.0}, {"date": "2023-09-29", "close": 0.76, "volume": 304133.0}, {"date": "2023-10-02", "close": 0.77, "volume": 193614.0}, {"date": "2023-10-03", "close": 0.75, "volume": 405612.0}, {"date": "2023-10-04", "close": 0.735, "volume": 375501.0}, {"date": "2023-10-05", "close": 0.725, "volume": 201728.0}, {"date": "2023-10-06", "close": 0.72, "volume": 219037.0}, {"date": "2023-10-09", "close": 0.715, "volume": 161915.0}, {"date": "2023-10-10", "close": 0.74, "volume": 188862.0}, {"date": "2023-10-11", "close": 0.75, "volume": 148803.0}, {"date": "2023-10-12", "close": 0.765, "volume": 286951.0}, {"date": "2023-10-13", "close": 0.745, "volume": 332691.0}, {"date": "2023-10-16", "close": 0.735, "volume": 107908.0}, {"date": "2023-10-17", "close": 0.73, "volume": 241462.0}, {"date": "2023-10-18", "close": 0.865, "volume": 1917782.0}, {"date": "2023-10-19", "close": 0.89, "volume": 1587892.0}, {"date": "2023-10-20", "close": 0.895, "volume": 913508.0}, {"date": "2023-10-23", "close": 0.92, "volume": 1333488.0}, {"date": "2023-10-24", "close": 0.91, "volume": 895208.0}, {"date": "2023-10-25", "close": 0.91, "volume": 317763.0}, {"date": "2023-10-26", "close": 0.89, "volume": 890366.0}, {"date": "2023-10-27", "close": 0.895, "volume": 905677.0}, {"date": "2023-10-30", "close": 0.89, "volume": 222064.0}, {"date": "2023-10-31", "close": 0.905, "volume": 374488.0}, {"date": "2023-11-01", "close": 0.91, "volume": 418775.0}, {"date": "2023-11-02", "close": 0.91, "volume": 214769.0}, {"date": "2023-11-03", "close": 0.925, "volume": 488155.0}, {"date": "2023-11-06", "close": 0.935, "volume": 881640.0}, {"date": "2023-11-07", "close": 0.94, "volume": 295641.0}, {"date": "2023-11-08", "close": 0.935, "volume": 250209.0}, {"date": "2023-11-09", "close": 0.95, "volume": 953955.0}, {"date": "2023-11-10", "close": 0.925, "volume": 232564.0}, {"date": "2023-11-13", "close": 0.99, "volume": 1695541.0}, {"date": "2023-11-14", "close": 1.02, "volume": 984142.0}, {"date": "2023-11-15", "close": 1.045, "volume": 461125.0}, {"date": "2023-11-16", "close": 1.005, "volume": 1281426.0}, {"date": "2023-11-17", "close": 1.015, "volume": 873255.0}, {"date": "2023-11-20", "close": 1.015, "volume": 978237.0}, {"date": "2023-11-21", "close": 1.01, "volume": 135656.0}, {"date": "2023-11-22", "close": 1.015, "volume": 715243.0}, {"date": "2023-11-23", "close": 1.02, "volume": 620090.0}, {"date": "2023-11-24", "close": 1.03, "volume": 517069.0}, {"date": "2023-11-27", "close": 1.035, "volume": 992106.0}, {"date": "2023-11-28", "close": 1.045, "volume": 247160.0}, {"date": "2023-11-29", "close": 1.04, "volume": 484949.0}, {"date": "2023-11-30", "close": 1.05, "volume": 702068.0}, {"date": "2023-12-01", "close": 1.035, "volume": 1067916.0}, {"date": "2023-12-04", "close": 1.02, "volume": 805200.0}, {"date": "2023-12-05", "close": 0.96, "volume": 987716.0}, {"date": "2023-12-06", "close": 1.0, "volume": 432598.0}, {"date": "2023-12-07", "close": 0.935, "volume": 381926.0}, {"date": "2023-12-08", "close": 0.955, "volume": 361832.0}, {"date": "2023-12-11", "close": 0.955, "volume": 76616.0}, {"date": "2023-12-12", "close": 0.965, "volume": 216836.0}, {"date": "2023-12-13", "close": 0.965, "volume": 299241.0}, {"date": "2023-12-14", "close": 0.965, "volume": 92719.0}, {"date": "2023-12-15", "close": 0.98, "volume": 642587.0}, {"date": "2023-12-18", "close": 0.96, "volume": 151495.0}, {"date": "2023-12-19", "close": 1.04, "volume": 603906.0}, {"date": "2023-12-20", "close": 1.04, "volume": 660290.0}, {"date": "2023-12-21", "close": 1.04, "volume": 146780.0}, {"date": "2023-12-22", "close": 1.035, "volume": 94887.0}, {"date": "2023-12-27", "close": 1.02, "volume": 135856.0}, {"date": "2023-12-28", "close": 0.995, "volume": 80259.0}, {"date": "2023-12-29", "close": 0.995, "volume": 495581.0}, {"date": "2024-01-02", "close": 0.96, "volume": 312319.0}, {"date": "2024-01-03", "close": 0.99, "volume": 186738.0}, {"date": "2024-01-04", "close": 0.94, "volume": 174590.0}, {"date": "2024-01-05", "close": 0.93, "volume": 170914.0}, {"date": "2024-01-08", "close": 0.93, "volume": 544346.0}, {"date": "2024-01-09", "close": 0.91, "volume": 157438.0}, {"date": "2024-01-10", "close": 0.95, "volume": 714672.0}, {"date": "2024-01-11", "close": 0.965, "volume": 153905.0}, {"date": "2024-01-12", "close": 0.97, "volume": 257465.0}, {"date": "2024-01-15", "close": 0.91, "volume": 97688.0}, {"date": "2024-01-16", "close": 0.95, "volume": 496160.0}, {"date": "2024-01-17", "close": 0.94, "volume": 33578.0}, {"date": "2024-01-18", "close": 0.97, "volume": 562110.0}, {"date": "2024-01-19", "close": 0.985, "volume": 284988.0}, {"date": "2024-01-22", "close": 0.98, "volume": 180647.0}, {"date": "2024-01-23", "close": 0.99, "volume": 182549.0}, {"date": "2024-01-24", "close": 1.015, "volume": 327830.0}, {"date": "2024-01-25", "close": 1.005, "volume": 278786.0}, {"date": "2024-01-29", "close": 1.0, "volume": 577448.0}, {"date": "2024-01-30", "close": 0.98, "volume": 145722.0}, {"date": "2024-01-31", "close": 1.03, "volume": 179833.0}, {"date": "2024-02-01", "close": 1.025, "volume": 191403.0}, {"date": "2024-02-02", "close": 1.01, "volume": 368169.0}, {"date": "2024-02-05", "close": 0.995, "volume": 280450.0}, {"date": "2024-02-06", "close": 1.02, "volume": 68765.0}, {"date": "2024-02-07", "close": 1.02, "volume": 522895.0}, {"date": "2024-02-08", "close": 1.0, "volume": 715656.0}, {"date": "2024-02-09", "close": 1.0, "volume": 218668.0}, {"date": "2024-02-12", "close": 1.025, "volume": 288408.0}, {"date": "2024-02-13", "close": 1.0, "volume": 50150.0}, {"date": "2024-02-14", "close": 1.01, "volume": 213450.0}, {"date": "2024-02-15", "close": 1.025, "volume": 292778.0}, {"date": "2024-02-16", "close": 1.025, "volume": 311640.0}, {"date": "2024-02-19", "close": 1.01, "volume": 24848.0}, {"date": "2024-02-20", "close": 1.02, "volume": 95550.0}, {"date": "2024-02-21", "close": 1.01, "volume": 446171.0}, {"date": "2024-02-22", "close": 0.985, "volume": 193826.0}, {"date": "2024-02-23", "close": 0.985, "volume": 110881.0}, {"date": "2024-02-26", "close": 0.98, "volume": 72877.0}, {"date": "2024-02-27", "close": 0.965, "volume": 369999.0}, {"date": "2024-02-28", "close": 0.955, "volume": 202319.0}, {"date": "2024-02-29", "close": 0.92, "volume": 531436.0}, {"date": "2024-03-01", "close": 0.94, "volume": 611201.0}, {"date": "2024-03-04", "close": 0.955, "volume": 1251144.0}, {"date": "2024-03-05", "close": 0.96, "volume": 243165.0}, {"date": "2024-03-06", "close": 0.97, "volume": 1562263.0}, {"date": "2024-03-07", "close": 0.985, "volume": 237979.0}, {"date": "2024-03-08", "close": 0.98, "volume": 214380.0}, {"date": "2024-03-11", "close": 0.965, "volume": 122648.0}, {"date": "2024-03-12", "close": 0.985, "volume": 676087.0}, {"date": "2024-03-13", "close": 0.985, "volume": 190027.0}, {"date": "2024-03-14", "close": 0.965, "volume": 239613.0}, {"date": "2024-03-15", "close": 0.96, "volume": 2361646.0}, {"date": "2024-03-18", "close": 1.0, "volume": 616699.0}, {"date": "2024-03-19", "close": 0.98, "volume": 886849.0}, {"date": "2024-03-20", "close": 0.975, "volume": 261628.0}, {"date": "2024-03-21", "close": 0.98, "volume": 360291.0}, {"date": "2024-03-22", "close": 0.96, "volume": 224780.0}, {"date": "2024-03-25", "close": 0.935, "volume": 364866.0}, {"date": "2024-03-26", "close": 0.94, "volume": 203658.0}, {"date": "2024-03-27", "close": 0.95, "volume": 293153.0}, {"date": "2024-03-28", "close": 0.955, "volume": 169125.0}, {"date": "2024-04-02", "close": 0.94, "volume": 106614.0}, {"date": "2024-04-03", "close": 0.94, "volume": 238829.0}, {"date": "2024-04-04", "close": 0.94, "volume": 92843.0}, {"date": "2024-04-05", "close": 0.94, "volume": 131420.0}, {"date": "2024-04-08", "close": 0.94, "volume": 234762.0}, {"date": "2024-04-09", "close": 0.94, "volume": 152629.0}, {"date": "2024-04-10", "close": 0.94, "volume": 80219.0}, {"date": "2024-04-11", "close": 0.94, "volume": 77074.0}, {"date": "2024-04-12", "close": 0.95, "volume": 206222.0}, {"date": "2024-04-15", "close": 0.91, "volume": 326523.0}, {"date": "2024-04-16", "close": 0.93, "volume": 211646.0}, {"date": "2024-04-17", "close": 0.91, "volume": 68961.0}, {"date": "2024-04-18", "close": 0.91, "volume": 144795.0}, {"date": "2024-04-19", "close": 0.9, "volume": 120568.0}, {"date": "2024-04-22", "close": 0.905, "volume": 103349.0}, {"date": "2024-04-23", "close": 0.915, "volume": 16291.0}, {"date": "2024-04-24", "close": 0.91, "volume": 94176.0}, {"date": "2024-04-26", "close": 0.95, "volume": 400205.0}, {"date": "2024-04-29", "close": 0.955, "volume": 438934.0}, {"date": "2024-04-30", "close": 0.955, "volume": 188585.0}, {"date": "2024-05-01", "close": 0.96, "volume": 150265.0}, {"date": "2024-05-02", "close": 0.95, "volume": 295609.0}, {"date": "2024-05-03", "close": 0.95, "volume": 276420.0}, {"date": "2024-05-06", "close": 0.96, "volume": 120833.0}, {"date": "2024-05-07", "close": 0.97, "volume": 265302.0}, {"date": "2024-05-08", "close": 0.95, "volume": 66033.0}, {"date": "2024-05-09", "close": 0.945, "volume": 70981.0}, {"date": "2024-05-10", "close": 0.945, "volume": 159840.0}, {"date": "2024-05-13", "close": 0.86, "volume": 315218.0}, {"date": "2024-05-14", "close": 0.85, "volume": 202453.0}, {"date": "2024-05-15", "close": 0.85, "volume": 3630496.0}, {"date": "2024-05-16", "close": 0.845, "volume": 89518.0}, {"date": "2024-05-17", "close": 0.855, "volume": 100122.0}, {"date": "2024-05-20", "close": 0.855, "volume": 103119.0}, {"date": "2024-05-21", "close": 0.83, "volume": 162187.0}, {"date": "2024-05-22", "close": 0.805, "volume": 459801.0}, {"date": "2024-05-23", "close": 0.81, "volume": 165999.0}, {"date": "2024-05-24", "close": 0.79, "volume": 136496.0}, {"date": "2024-05-27", "close": 0.78, "volume": 410544.0}, {"date": "2024-05-28", "close": 0.765, "volume": 486980.0}, {"date": "2024-05-29", "close": 0.73, "volume": 319209.0}, {"date": "2024-05-30", "close": 0.71, "volume": 274732.0}, {"date": "2024-05-31", "close": 0.71, "volume": 185800.0}, {"date": "2024-06-03", "close": 0.735, "volume": 608063.0}, {"date": "2024-06-04", "close": 0.745, "volume": 4947275.0}, {"date": "2024-06-05", "close": 0.74, "volume": 131658.0}, {"date": "2024-06-06", "close": 0.73, "volume": 97449.0}, {"date": "2024-06-07", "close": 0.72, "volume": 99073.0}, {"date": "2024-06-11", "close": 0.71, "volume": 223886.0}, {"date": "2024-06-12", "close": 0.705, "volume": 273217.0}, {"date": "2024-06-13", "close": 0.69, "volume": 376429.0}, {"date": "2024-06-14", "close": 0.685, "volume": 93634.0}, {"date": "2024-06-17", "close": 0.67, "volume": 372962.0}, {"date": "2024-06-18", "close": 0.65, "volume": 449794.0}, {"date": "2024-06-19", "close": 0.625, "volume": 967250.0}, {"date": "2024-06-20", "close": 0.64, "volume": 309923.0}, {"date": "2024-06-21", "close": 0.65, "volume": 1349226.0}, {"date": "2024-06-24", "close": 0.62, "volume": 402505.0}, {"date": "2024-06-25", "close": 0.61, "volume": 507659.0}, {"date": "2024-06-26", "close": 0.61, "volume": 648341.0}, {"date": "2024-06-27", "close": 0.61, "volume": 223227.0}, {"date": "2024-06-28", "close": 0.61, "volume": 472130.0}, {"date": "2024-07-01", "close": 0.615, "volume": 204597.0}, {"date": "2024-07-02", "close": 0.615, "volume": 144384.0}, {"date": "2024-07-03", "close": 0.62, "volume": 140591.0}, {"date": "2024-07-04", "close": 0.615, "volume": 109657.0}, {"date": "2024-07-05", "close": 0.62, "volume": 130612.0}, {"date": "2024-07-08", "close": 0.61, "volume": 70261.0}, {"date": "2024-07-09", "close": 0.625, "volume": 133069.0}, {"date": "2024-07-10", "close": 0.63, "volume": 144950.0}, {"date": "2024-07-11", "close": 0.64, "volume": 190145.0}, {"date": "2024-07-12", "close": 0.64, "volume": 94566.0}, {"date": "2024-07-15", "close": 0.615, "volume": 188764.0}, {"date": "2024-07-16", "close": 0.61, "volume": 806914.0}, {"date": "2024-07-17", "close": 0.615, "volume": 554493.0}, {"date": "2024-07-18", "close": 0.595, "volume": 579044.0}, {"date": "2024-07-19", "close": 0.58, "volume": 482190.0}, {"date": "2024-07-22", "close": 0.575, "volume": 143099.0}, {"date": "2024-07-23", "close": 0.615, "volume": 206227.0}, {"date": "2024-07-24", "close": 0.63, "volume": 304963.0}, {"date": "2024-07-25", "close": 0.68, "volume": 1018670.0}, {"date": "2024-07-26", "close": 0.65, "volume": 299171.0}, {"date": "2024-07-29", "close": 0.68, "volume": 298401.0}, {"date": "2024-07-30", "close": 0.66, "volume": 313974.0}, {"date": "2024-07-31", "close": 0.665, "volume": 186785.0}, {"date": "2024-08-01", "close": 0.665, "volume": 111496.0}, {"date": "2024-08-02", "close": 0.685, "volume": 287320.0}, {"date": "2024-08-05", "close": 0.635, "volume": 273304.0}, {"date": "2024-08-06", "close": 0.61, "volume": 1914673.0}, {"date": "2024-08-07", "close": 0.61, "volume": 239909.0}, {"date": "2024-08-08", "close": 0.61, "volume": 35090.0}, {"date": "2024-08-09", "close": 0.63, "volume": 343623.0}, {"date": "2024-08-12", "close": 0.655, "volume": 178183.0}, {"date": "2024-08-13", "close": 0.62, "volume": 204993.0}, {"date": "2024-08-14", "close": 0.61, "volume": 544536.0}, {"date": "2024-08-15", "close": 0.605, "volume": 226373.0}, {"date": "2024-08-16", "close": 0.6, "volume": 121874.0}, {"date": "2024-08-19", "close": 0.58, "volume": 435448.0}, {"date": "2024-08-20", "close": 0.58, "volume": 544458.0}, {"date": "2024-08-21", "close": 0.58, "volume": 209376.0}, {"date": "2024-08-22", "close": 0.57, "volume": 407524.0}, {"date": "2024-08-23", "close": 0.56, "volume": 348403.0}, {"date": "2024-08-26", "close": 0.545, "volume": 1311793.0}, {"date": "2024-08-27", "close": 0.53, "volume": 338550.0}, {"date": "2024-08-28", "close": 0.53, "volume": 407209.0}, {"date": "2024-08-29", "close": 0.535, "volume": 760200.0}, {"date": "2024-08-30", "close": 0.545, "volume": 432775.0}, {"date": "2024-09-02", "close": 0.61, "volume": 826710.0}, {"date": "2024-09-03", "close": 0.575, "volume": 247015.0}, {"date": "2024-09-04", "close": 0.535, "volume": 208337.0}, {"date": "2024-09-05", "close": 0.54, "volume": 179415.0}, {"date": "2024-09-06", "close": 0.545, "volume": 461578.0}, {"date": "2024-09-09", "close": 0.54, "volume": 191488.0}, {"date": "2024-09-10", "close": 0.54, "volume": 344690.0}, {"date": "2024-09-11", "close": 0.52, "volume": 283483.0}, {"date": "2024-09-12", "close": 0.525, "volume": 334343.0}, {"date": "2024-09-13", "close": 0.53, "volume": 223181.0}, {"date": "2024-09-16", "close": 0.51, "volume": 343390.0}, {"date": "2024-09-17", "close": 0.5, "volume": 381671.0}, {"date": "2024-09-18", "close": 0.5, "volume": 733370.0}, {"date": "2024-09-19", "close": 0.5, "volume": 296389.0}, {"date": "2024-09-20", "close": 0.475, "volume": 6792586.0}, {"date": "2024-09-23", "close": 0.47, "volume": 621879.0}, {"date": "2024-09-24", "close": 0.475, "volume": 389620.0}, {"date": "2024-09-25", "close": 0.48, "volume": 816867.0}, {"date": "2024-09-26", "close": 0.505, "volume": 906907.0}, {"date": "2024-09-27", "close": 0.5, "volume": 1245970.0}, {"date": "2024-09-30", "close": 0.48, "volume": 633290.0}, {"date": "2024-10-01", "close": 0.47, "volume": 894386.0}, {"date": "2024-10-02", "close": 0.475, "volume": 1220097.0}, {"date": "2024-10-03", "close": 0.475, "volume": 782761.0}, {"date": "2024-10-04", "close": 0.48, "volume": 629572.0}, {"date": "2024-10-07", "close": 0.475, "volume": 166612.0}, {"date": "2024-10-08", "close": 0.465, "volume": 520320.0}, {"date": "2024-10-09", "close": 0.475, "volume": 838689.0}, {"date": "2024-10-10", "close": 0.46, "volume": 771587.0}, {"date": "2024-10-11", "close": 0.47, "volume": 365072.0}, {"date": "2024-10-14", "close": 0.465, "volume": 181772.0}, {"date": "2024-10-15", "close": 0.475, "volume": 98605.0}, {"date": "2024-10-16", "close": 0.47, "volume": 100647.0}, {"date": "2024-10-17", "close": 0.49, "volume": 447635.0}, {"date": "2024-10-18", "close": 0.52, "volume": 251072.0}, {"date": "2024-10-21", "close": 0.485, "volume": 570265.0}, {"date": "2024-10-22", "close": 0.47, "volume": 635059.0}, {"date": "2024-10-23", "close": 0.475, "volume": 449307.0}, {"date": "2024-10-24", "close": 0.47, "volume": 815957.0}, {"date": "2024-10-25", "close": 0.5, "volume": 766456.0}, {"date": "2024-10-28", "close": 0.485, "volume": 90367.0}, {"date": "2024-10-29", "close": 0.49, "volume": 343982.0}, {"date": "2024-10-30", "close": 0.505, "volume": 371124.0}, {"date": "2024-10-31", "close": 0.52, "volume": 718902.0}, {"date": "2024-11-01", "close": 0.515, "volume": 400285.0}, {"date": "2024-11-04", "close": 0.515, "volume": 152634.0}, {"date": "2024-11-05", "close": 0.505, "volume": 281017.0}, {"date": "2024-11-06", "close": 0.525, "volume": 132777.0}, {"date": "2024-11-07", "close": 0.53, "volume": 271680.0}, {"date": "2024-11-08", "close": 0.54, "volume": 100041.0}, {"date": "2024-11-11", "close": 0.53, "volume": 1028879.0}, {"date": "2024-11-12", "close": 0.53, "volume": 618506.0}, {"date": "2024-11-13", "close": 0.515, "volume": 879558.0}, {"date": "2024-11-14", "close": 0.52, "volume": 113755.0}, {"date": "2024-11-15", "close": 0.52, "volume": 119764.0}, {"date": "2024-11-18", "close": 0.515, "volume": 673223.0}, {"date": "2024-11-19", "close": 0.58, "volume": 497590.0}, {"date": "2024-11-20", "close": 0.55, "volume": 1445567.0}, {"date": "2024-11-21", "close": 0.58, "volume": 28399.0}, {"date": "2024-11-22", "close": 0.545, "volume": 207577.0}, {"date": "2024-11-25", "close": 0.53, "volume": 239398.0}, {"date": "2024-11-26", "close": 0.535, "volume": 173377.0}, {"date": "2024-11-27", "close": 0.54, "volume": 111097.0}, {"date": "2024-11-28", "close": 0.54, "volume": 59807.0}, {"date": "2024-11-29", "close": 0.545, "volume": 507996.0}, {"date": "2024-12-02", "close": 0.56, "volume": 176800.0}, {"date": "2024-12-03", "close": 0.54, "volume": 173916.0}, {"date": "2024-12-04", "close": 0.52, "volume": 221678.0}, {"date": "2024-12-05", "close": 0.52, "volume": 614080.0}, {"date": "2024-12-06", "close": 0.555, "volume": 95609.0}, {"date": "2024-12-09", "close": 0.55, "volume": 279275.0}, {"date": "2024-12-10", "close": 0.57, "volume": 234865.0}, {"date": "2024-12-11", "close": 0.575, "volume": 208054.0}, {"date": "2024-12-12", "close": 0.565, "volume": 250298.0}, {"date": "2024-12-13", "close": 0.57, "volume": 243347.0}, {"date": "2024-12-16", "close": 0.56, "volume": 163318.0}, {"date": "2024-12-17", "close": 0.57, "volume": 1165928.0}, {"date": "2024-12-18", "close": 0.565, "volume": 353009.0}, {"date": "2024-12-19", "close": 0.58, "volume": 277272.0}, {"date": "2024-12-20", "close": 0.58, "volume": 254318.0}, {"date": "2024-12-23", "close": 0.625, "volume": 442491.0}, {"date": "2024-12-24", "close": 0.615, "volume": 24214.0}, {"date": "2024-12-27", "close": 0.63, "volume": 83269.0}, {"date": "2024-12-30", "close": 0.59, "volume": 125388.0}, {"date": "2024-12-31", "close": 0.6, "volume": 56575.0}, {"date": "2025-01-02", "close": 0.63, "volume": 920934.0}, {"date": "2025-01-03", "close": 0.605, "volume": 15909.0}, {"date": "2025-01-06", "close": 0.595, "volume": 24927.0}, {"date": "2025-01-07", "close": 0.59, "volume": 71827.0}, {"date": "2025-01-08", "close": 0.595, "volume": 86346.0}, {"date": "2025-01-09", "close": 0.605, "volume": 227277.0}, {"date": "2025-01-10", "close": 0.615, "volume": 21463.0}, {"date": "2025-01-13", "close": 0.6, "volume": 216080.0}, {"date": "2025-01-14", "close": 0.6, "volume": 83283.0}, {"date": "2025-01-15", "close": 0.6, "volume": 67601.0}, {"date": "2025-01-16", "close": 0.6, "volume": 86552.0}, {"date": "2025-01-17", "close": 0.6, "volume": 45894.0}, {"date": "2025-01-20", "close": 0.6, "volume": 85563.0}, {"date": "2025-01-21", "close": 0.605, "volume": 71616.0}, {"date": "2025-01-22", "close": 0.6, "volume": 55629.0}, {"date": "2025-01-23", "close": 0.6, "volume": 123584.0}, {"date": "2025-01-24", "close": 0.6, "volume": 30245.0}, {"date": "2025-01-28", "close": 0.62, "volume": 77389.0}, {"date": "2025-01-29", "close": 0.63, "volume": 99097.0}, {"date": "2025-01-30", "close": 0.61, "volume": 54943.0}, {"date": "2025-01-31", "close": 0.62, "volume": 220725.0}, {"date": "2025-02-03", "close": 0.62, "volume": 367808.0}, {"date": "2025-02-04", "close": 0.615, "volume": 60298.0}, {"date": "2025-02-05", "close": 0.61, "volume": 39967.0}, {"date": "2025-02-06", "close": 0.615, "volume": 32668.0}, {"date": "2025-02-07", "close": 0.625, "volume": 174319.0}, {"date": "2025-02-10", "close": 0.63, "volume": 69602.0}, {"date": "2025-02-11", "close": 0.63, "volume": 19696.0}, {"date": "2025-02-12", "close": 0.64, "volume": 508957.0}, {"date": "2025-02-13", "close": 0.645, "volume": 161434.0}, {"date": "2025-02-14", "close": 0.655, "volume": 234516.0}, {"date": "2025-02-17", "close": 0.68, "volume": 138006.0}, {"date": "2025-02-18", "close": 0.645, "volume": 43176.0}, {"date": "2025-02-19", "close": 0.645, "volume": 203013.0}, {"date": "2025-02-20", "close": 0.685, "volume": 142893.0}, {"date": "2025-02-21", "close": 0.67, "volume": 359705.0}, {"date": "2025-02-24", "close": 0.67, "volume": 151130.0}, {"date": "2025-02-25", "close": 0.645, "volume": 257674.0}, {"date": "2025-02-26", "close": 0.66, "volume": 246633.0}, {"date": "2025-02-27", "close": 0.645, "volume": 320277.0}, {"date": "2025-02-28", "close": 0.7, "volume": 941222.0}, {"date": "2025-03-03", "close": 0.7, "volume": 221514.0}, {"date": "2025-03-04", "close": 0.705, "volume": 124458.0}, {"date": "2025-03-05", "close": 0.71, "volume": 62626.0}, {"date": "2025-03-06", "close": 0.7, "volume": 261278.0}, {"date": "2025-03-07", "close": 0.685, "volume": 185140.0}, {"date": "2025-03-10", "close": 0.7, "volume": 291210.0}, {"date": "2025-03-11", "close": 0.675, "volume": 176029.0}, {"date": "2025-03-12", "close": 0.67, "volume": 694176.0}, {"date": "2025-03-13", "close": 0.66, "volume": 246893.0}, {"date": "2025-03-14", "close": 0.68, "volume": 173296.0}, {"date": "2025-03-17", "close": 0.675, "volume": 45210.0}, {"date": "2025-03-18", "close": 0.675, "volume": 90537.0}, {"date": "2025-03-19", "close": 0.66, "volume": 277110.0}, {"date": "2025-03-20", "close": 0.66, "volume": 273533.0}, {"date": "2025-03-21", "close": 0.65, "volume": 338127.0}, {"date": "2025-03-24", "close": 0.68, "volume": 118500.0}, {"date": "2025-03-25", "close": 0.66, "volume": 266722.0}, {"date": "2025-03-26", "close": 0.65, "volume": 479366.0}, {"date": "2025-03-27", "close": 0.65, "volume": 120199.0}, {"date": "2025-03-28", "close": 0.66, "volume": 65549.0}, {"date": "2025-03-31", "close": 0.67, "volume": 105382.0}, {"date": "2025-04-01", "close": 0.665, "volume": 84661.0}, {"date": "2025-04-02", "close": 0.67, "volume": 74139.0}, {"date": "2025-04-03", "close": 0.66, "volume": 82479.0}, {"date": "2025-04-04", "close": 0.65, "volume": 765038.0}, {"date": "2025-04-07", "close": 0.6, "volume": 638568.0}, {"date": "2025-04-08", "close": 0.6, "volume": 92558.0}, {"date": "2025-04-09", "close": 0.6, "volume": 58242.0}, {"date": "2025-04-10", "close": 0.62, "volume": 158976.0}, {"date": "2025-04-11", "close": 0.605, "volume": 9096.0}, {"date": "2025-04-14", "close": 0.605, "volume": 50015.0}, {"date": "2025-04-15", "close": 0.605, "volume": 23148.0}, {"date": "2025-04-16", "close": 0.615, "volume": 129744.0}, {"date": "2025-04-17", "close": 0.69, "volume": 445932.0}, {"date": "2025-04-22", "close": 0.665, "volume": 94112.0}, {"date": "2025-04-23", "close": 0.665, "volume": 225277.0}, {"date": "2025-04-24", "close": 0.67, "volume": 55995.0}, {"date": "2025-04-28", "close": 0.68, "volume": 172132.0}, {"date": "2025-04-29", "close": 0.635, "volume": 280046.0}, {"date": "2025-04-30", "close": 0.67, "volume": 43483.0}, {"date": "2025-05-01", "close": 0.67, "volume": 38738.0}, {"date": "2025-05-02", "close": 0.695, "volume": 4353051.0}, {"date": "2025-05-05", "close": 0.695, "volume": 74023.0}, {"date": "2025-05-06", "close": 0.74, "volume": 429825.0}, {"date": "2025-05-07", "close": 0.69, "volume": 426899.0}, {"date": "2025-05-08", "close": 0.7, "volume": 761276.0}, {"date": "2025-05-09", "close": 0.71, "volume": 263309.0}, {"date": "2025-05-12", "close": 0.75, "volume": 133664.0}, {"date": "2025-05-13", "close": 0.76, "volume": 96730.0}, {"date": "2025-05-14", "close": 0.715, "volume": 50120.0}, {"date": "2025-05-15", "close": 0.75, "volume": 235904.0}, {"date": "2025-05-16", "close": 0.745, "volume": 54214.0}, {"date": "2025-05-19", "close": 0.725, "volume": 131174.0}, {"date": "2025-05-20", "close": 0.72, "volume": 73247.0}, {"date": "2025-05-21", "close": 0.74, "volume": 293593.0}, {"date": "2025-05-22", "close": 0.735, "volume": 32282.0}, {"date": "2025-05-23", "close": 0.71, "volume": 177886.0}, {"date": "2025-05-26", "close": 0.685, "volume": 233951.0}, {"date": "2025-05-27", "close": 0.685, "volume": 51213.0}, {"date": "2025-05-28", "close": 0.68, "volume": 106167.0}, {"date": "2025-05-29", "close": 0.68, "volume": 145840.0}, {"date": "2025-05-30", "close": 0.675, "volume": 150445.0}, {"date": "2025-06-02", "close": 0.675, "volume": 406962.0}, {"date": "2025-06-03", "close": 0.66, "volume": 71503.0}, {"date": "2025-06-04", "close": 0.64, "volume": 235563.0}, {"date": "2025-06-05", "close": 0.63, "volume": 402932.0}, {"date": "2025-06-06", "close": 0.64, "volume": 218536.0}, {"date": "2025-06-10", "close": 0.625, "volume": 123566.0}, {"date": "2025-06-11", "close": 0.635, "volume": 147669.0}, {"date": "2025-06-12", "close": 0.655, "volume": 304813.0}, {"date": "2025-06-13", "close": 0.665, "volume": 96850.0}, {"date": "2025-06-16", "close": 0.65, "volume": 168861.0}, {"date": "2025-06-17", "close": 0.64, "volume": 203130.0}, {"date": "2025-06-18", "close": 0.64, "volume": 43319.0}, {"date": "2025-06-19", "close": 0.61, "volume": 149050.0}, {"date": "2025-06-20", "close": 0.57, "volume": 346347.0}, {"date": "2025-06-23", "close": 0.555, "volume": 372119.0}, {"date": "2025-06-24", "close": 0.55, "volume": 307395.0}, {"date": "2025-06-25", "close": 0.55, "volume": 638227.0}, {"date": "2025-06-26", "close": 0.54, "volume": 329135.0}, {"date": "2025-06-27", "close": 0.54, "volume": 1097697.0}, {"date": "2025-06-30", "close": 0.535, "volume": 813423.0}, {"date": "2025-07-01", "close": 0.54, "volume": 327959.0}, {"date": "2025-07-02", "close": 0.54, "volume": 855915.0}, {"date": "2025-07-03", "close": 0.54, "volume": 216203.0}, {"date": "2025-07-04", "close": 0.545, "volume": 293704.0}, {"date": "2025-07-07", "close": 0.56, "volume": 153894.0}, {"date": "2025-07-08", "close": 0.57, "volume": 422824.0}, {"date": "2025-07-09", "close": 0.57, "volume": 54756.0}, {"date": "2025-07-10", "close": 0.56, "volume": 89851.0}, {"date": "2025-07-11", "close": 0.56, "volume": 53776.0}, {"date": "2025-07-14", "close": 0.575, "volume": 518186.0}, {"date": "2025-07-15", "close": 0.55, "volume": 235887.0}, {"date": "2025-07-16", "close": 0.535, "volume": 521722.0}, {"date": "2025-07-17", "close": 0.61, "volume": 285123.0}, {"date": "2025-07-18", "close": 0.61, "volume": 115684.0}, {"date": "2025-07-21", "close": 0.585, "volume": 101745.0}, {"date": "2025-07-22", "close": 0.605, "volume": 36696.0}, {"date": "2025-07-23", "close": 0.59, "volume": 201400.0}, {"date": "2025-07-24", "close": 0.585, "volume": 226826.0}, {"date": "2025-07-25", "close": 0.59, "volume": 8092.0}, {"date": "2025-07-28", "close": 0.62, "volume": 60892.0}, {"date": "2025-07-29", "close": 0.59, "volume": 137123.0}, {"date": "2025-07-30", "close": 0.6, "volume": 166562.0}, {"date": "2025-07-31", "close": 0.595, "volume": 107496.0}, {"date": "2025-08-01", "close": 0.59, "volume": 73242.0}, {"date": "2025-08-04", "close": 0.58, "volume": 90236.0}, {"date": "2025-08-05", "close": 0.59, "volume": 97272.0}, {"date": "2025-08-06", "close": 0.605, "volume": 155938.0}, {"date": "2025-08-07", "close": 0.58, "volume": 94689.0}, {"date": "2025-08-08", "close": 0.59, "volume": 28684.0}, {"date": "2025-08-11", "close": 0.605, "volume": 261574.0}, {"date": "2025-08-12", "close": 0.59, "volume": 3856.0}, {"date": "2025-08-13", "close": 0.6, "volume": 86144.0}, {"date": "2025-08-14", "close": 0.585, "volume": 62669.0}, {"date": "2025-08-15", "close": 0.615, "volume": 383237.0}, {"date": "2025-08-18", "close": 0.64, "volume": 75034.0}, {"date": "2025-08-19", "close": 0.66, "volume": 122045.0}, {"date": "2025-08-20", "close": 0.65, "volume": 138665.0}, {"date": "2025-08-21", "close": 0.665, "volume": 150127.0}, {"date": "2025-08-22", "close": 0.66, "volume": 18485.0}, {"date": "2025-08-25", "close": 0.835, "volume": 2051502.0}, {"date": "2025-08-26", "close": 0.8, "volume": 559632.0}, {"date": "2025-08-27", "close": 0.84, "volume": 606424.0}, {"date": "2025-08-28", "close": 0.86, "volume": 396281.0}, {"date": "2025-08-29", "close": 0.8, "volume": 940106.0}, {"date": "2025-09-01", "close": 0.85, "volume": 488744.0}, {"date": "2025-09-02", "close": 0.83, "volume": 298029.0}, {"date": "2025-09-03", "close": 0.79, "volume": 124258.0}, {"date": "2025-09-04", "close": 0.775, "volume": 121028.0}, {"date": "2025-09-05", "close": 0.775, "volume": 145223.0}, {"date": "2025-09-08", "close": 0.75, "volume": 149664.0}, {"date": "2025-09-09", "close": 0.78, "volume": 371513.0}, {"date": "2025-09-10", "close": 0.8, "volume": 254267.0}, {"date": "2025-09-11", "close": 0.805, "volume": 584767.0}, {"date": "2025-09-12", "close": 0.77, "volume": 186376.0}, {"date": "2025-09-15", "close": 0.785, "volume": 104470.0}, {"date": "2025-09-16", "close": 0.795, "volume": 120058.0}, {"date": "2025-09-17", "close": 0.8, "volume": 70912.0}, {"date": "2025-09-18", "close": 0.795, "volume": 315577.0}, {"date": "2025-09-19", "close": 0.81, "volume": 296904.0}, {"date": "2025-09-22", "close": 0.835, "volume": 400195.0}, {"date": "2025-09-23", "close": 0.87, "volume": 326977.0}, {"date": "2025-09-24", "close": 0.855, "volume": 101971.0}, {"date": "2025-09-25", "close": 0.825, "volume": 39012.0}, {"date": "2025-09-26", "close": 0.835, "volume": 102276.0}, {"date": "2025-09-29", "close": 0.84, "volume": 101757.0}, {"date": "2025-09-30", "close": 0.895, "volume": 3311234.0}, {"date": "2025-10-01", "close": 0.84, "volume": 421383.0}, {"date": "2025-10-02", "close": 0.84, "volume": 541507.0}, {"date": "2025-10-03", "close": 0.86, "volume": 247212.0}, {"date": "2025-10-06", "close": 0.87, "volume": 75430.0}, {"date": "2025-10-07", "close": 0.855, "volume": 140055.0}, {"date": "2025-10-08", "close": 0.845, "volume": 347947.0}, {"date": "2025-10-09", "close": 0.87, "volume": 376154.0}, {"date": "2025-10-10", "close": 0.87, "volume": 126380.0}, {"date": "2025-10-13", "close": 0.83, "volume": 334738.0}, {"date": "2025-10-14", "close": 0.83, "volume": 128282.0}, {"date": "2025-10-15", "close": 0.825, "volume": 110184.0}, {"date": "2025-10-16", "close": 0.855, "volume": 233825.0}, {"date": "2025-10-17", "close": 0.87, "volume": 146959.0}, {"date": "2025-10-20", "close": 0.845, "volume": 177036.0}, {"date": "2025-10-21", "close": 0.88, "volume": 180010.0}, {"date": "2025-10-22", "close": 0.88, "volume": 62451.0}, {"date": "2025-10-23", "close": 0.855, "volume": 90554.0}, {"date": "2025-10-24", "close": 0.84, "volume": 141540.0}, {"date": "2025-10-27", "close": 0.85, "volume": 285404.0}, {"date": "2025-10-28", "close": 0.85, "volume": 119448.0}, {"date": "2025-10-29", "close": 0.825, "volume": 102387.0}, {"date": "2025-10-30", "close": 0.86, "volume": 228246.0}, {"date": "2025-10-31", "close": 0.845, "volume": 199438.0}, {"date": "2025-11-03", "close": 0.825, "volume": 166245.0}, {"date": "2025-11-04", "close": 0.855, "volume": 171378.0}, {"date": "2025-11-05", "close": 0.865, "volume": 182490.0}, {"date": "2025-11-06", "close": 0.85, "volume": 246510.0}, {"date": "2025-11-07", "close": 0.85, "volume": 200019.0}, {"date": "2025-11-10", "close": 0.85, "volume": 59241.0}, {"date": "2025-11-11", "close": 0.84, "volume": 124649.0}, {"date": "2025-11-12", "close": 0.82, "volume": 192304.0}, {"date": "2025-11-13", "close": 0.84, "volume": 388470.0}, {"date": "2025-11-14", "close": 0.83, "volume": 234219.0}, {"date": "2025-11-17", "close": 0.825, "volume": 238766.0}, {"date": "2025-11-18", "close": 0.835, "volume": 250372.0}, {"date": "2025-11-19", "close": 0.82, "volume": 181317.0}, {"date": "2025-11-20", "close": 0.815, "volume": 305068.0}, {"date": "2025-11-21", "close": 0.8, "volume": 335365.0}, {"date": "2025-11-24", "close": 0.8, "volume": 186944.0}, {"date": "2025-11-25", "close": 0.79, "volume": 359923.0}, {"date": "2025-11-26", "close": 0.8, "volume": 5269955.0}, {"date": "2025-11-27", "close": 0.83, "volume": 6308429.0}, {"date": "2025-11-28", "close": 0.82, "volume": 72628.0}, {"date": "2025-12-01", "close": 0.79, "volume": 251871.0}, {"date": "2025-12-02", "close": 0.83, "volume": 63414.0}, {"date": "2025-12-03", "close": 0.82, "volume": 87089.0}, {"date": "2025-12-04", "close": 0.805, "volume": 19194219.0}, {"date": "2025-12-05", "close": 0.835, "volume": 130235.0}, {"date": "2025-12-08", "close": 0.83, "volume": 32048.0}, {"date": "2025-12-09", "close": 0.84, "volume": 73764.0}, {"date": "2025-12-10", "close": 0.825, "volume": 51390.0}, {"date": "2025-12-11", "close": 0.825, "volume": 63686.0}, {"date": "2025-12-12", "close": 0.83, "volume": 66858.0}, {"date": "2025-12-15", "close": 0.8, "volume": 166740.0}, {"date": "2025-12-16", "close": 0.815, "volume": 77774.0}, {"date": "2025-12-17", "close": 0.805, "volume": 47963.0}, {"date": "2025-12-18", "close": 0.79, "volume": 230952.0}, {"date": "2025-12-19", "close": 0.805, "volume": 73474.0}, {"date": "2025-12-22", "close": 0.795, "volume": 50316.0}, {"date": "2025-12-23", "close": 0.795, "volume": 120733.0}, {"date": "2025-12-24", "close": 0.815, "volume": 121753.0}, {"date": "2025-12-29", "close": 0.815, "volume": 9559.0}, {"date": "2025-12-30", "close": 0.795, "volume": 100378.0}, {"date": "2025-12-31", "close": 0.79, "volume": 53764.0}, {"date": "2026-01-02", "close": 0.785, "volume": 24264.0}, {"date": "2026-01-05", "close": 0.785, "volume": 87804.0}, {"date": "2026-01-06", "close": 0.79, "volume": 66901.0}, {"date": "2026-01-07", "close": 0.78, "volume": 310808.0}, {"date": "2026-01-08", "close": 0.78, "volume": 208557.0}, {"date": "2026-01-09", "close": 0.76, "volume": 231768.0}, {"date": "2026-01-12", "close": 0.76, "volume": 266562.0}, {"date": "2026-01-13", "close": 0.755, "volume": 388914.0}, {"date": "2026-01-14", "close": 0.76, "volume": 168484.0}, {"date": "2026-01-15", "close": 0.76, "volume": 205437.0}, {"date": "2026-01-16", "close": 0.755, "volume": 124805.0}, {"date": "2026-01-19", "close": 0.74, "volume": 377846.0}, {"date": "2026-01-20", "close": 0.75, "volume": 149162.0}, {"date": "2026-01-21", "close": 0.71, "volume": 462556.0}, {"date": "2026-01-22", "close": 0.69, "volume": 7803296.0}, {"date": "2026-01-23", "close": 0.7, "volume": 592810.0}, {"date": "2026-01-27", "close": 0.69, "volume": 342963.0}, {"date": "2026-01-28", "close": 0.66, "volume": 435726.0}, {"date": "2026-01-29", "close": 0.63, "volume": 489141.0}, {"date": "2026-01-30", "close": 0.64, "volume": 342633.0}, {"date": "2026-02-02", "close": 0.64, "volume": 239214.0}, {"date": "2026-02-03", "close": 0.615, "volume": 962127.0}, {"date": "2026-02-04", "close": 0.63, "volume": 496133.0}, {"date": "2026-02-05", "close": 0.64, "volume": 517827.0}, {"date": "2026-02-06", "close": 0.625, "volume": 199013.0}, {"date": "2026-02-09", "close": 0.645, "volume": 237674.0}, {"date": "2026-02-10", "close": 0.655, "volume": 156696.0}, {"date": "2026-02-11", "close": 0.68, "volume": 531949.0}, {"date": "2026-02-12", "close": 0.65, "volume": 372931.0}, {"date": "2026-02-13", "close": 0.61, "volume": 509151.0}, {"date": "2026-02-16", "close": 0.64, "volume": 207146.0}, {"date": "2026-02-17", "close": 0.66, "volume": 250670.0}, {"date": "2026-02-18", "close": 0.665, "volume": 254824.0}, {"date": "2026-02-19", "close": 0.675, "volume": 152973.0}, {"date": "2026-02-20", "close": 0.66, "volume": 63183.0}, {"date": "2026-02-23", "close": 0.665, "volume": 323632.0}, {"date": "2026-02-24", "close": 0.605, "volume": 598404.0}, {"date": "2026-02-25", "close": 0.605, "volume": 401047.0}, {"date": "2026-02-26", "close": 0.61, "volume": 117845.0}, {"date": "2026-02-27", "close": 0.61, "volume": 276676.0}, {"date": "2026-03-02", "close": 0.625, "volume": 495720.0}, {"date": "2026-03-03", "close": 0.62, "volume": 312320.0}, {"date": "2026-03-04", "close": 0.615, "volume": 475547.0}, {"date": "2026-03-05", "close": 0.62, "volume": 211870.0}, {"date": "2026-03-06", "close": 0.63, "volume": 578858.0}, {"date": "2026-03-09", "close": 0.615, "volume": 513307.0}, {"date": "2026-03-10", "close": 0.64, "volume": 223528.0}, {"date": "2026-03-11", "close": 0.62, "volume": 911871.0}, {"date": "2026-03-12", "close": 0.6, "volume": 257779.0}, {"date": "2026-03-13", "close": 0.59, "volume": 366160.0}, {"date": "2026-03-16", "close": 0.58, "volume": 1027199.0}, {"date": "2026-03-17", "close": 0.59, "volume": 244239.0}, {"date": "2026-03-18", "close": 0.6, "volume": 70110.0}, {"date": "2026-03-19", "close": 0.555, "volume": 491200.0}, {"date": "2026-03-20", "close": 0.575, "volume": 177541.0}, {"date": "2026-03-23", "close": 0.555, "volume": 168939.0}, {"date": "2026-03-24", "close": 0.565, "volume": 257195.0}, {"date": "2026-03-25", "close": 0.56, "volume": 145205.0}, {"date": "2026-03-26", "close": 0.545, "volume": 304439.0}, {"date": "2026-03-27", "close": 0.55, "volume": 221836.0}, {"date": "2026-03-30", "close": 0.53, "volume": 1017640.0}, {"date": "2026-03-31", "close": 0.53, "volume": 1723237.0}, {"date": "2026-04-01", "close": 0.545, "volume": 661972.0}, {"date": "2026-04-02", "close": 0.545, "volume": 580012.0}, {"date": "2026-04-07", "close": 0.545, "volume": 160531.0}, {"date": "2026-04-08", "close": 0.555, "volume": 273101.0}, {"date": "2026-04-09", "close": 0.555, "volume": 22815425.0}, {"date": "2026-04-10", "close": 0.57, "volume": 608328.0}, {"date": "2026-04-13", "close": 0.56, "volume": 111740.0}, {"date": "2026-04-14", "close": 0.585, "volume": 586270.0}, {"date": "2026-04-15", "close": 0.57, "volume": 148311.0}, {"date": "2026-04-16", "close": 0.575, "volume": 290116.0}, {"date": "2026-04-17", "close": 0.575, "volume": 108574.0}, {"date": "2026-04-20", "close": 0.58, "volume": 306998.0}, {"date": "2026-04-21", "close": 0.58, "volume": 116488.0}, {"date": "2026-04-22", "close": 0.58, "volume": 104556.0}, {"date": "2026-04-23", "close": 0.57, "volume": 152749.0}, {"date": "2026-04-24", "close": 0.57, "volume": 169104.0}, {"date": "2026-04-27", "close": 0.57, "volume": 119262.0}, {"date": "2026-04-28", "close": 0.575, "volume": 139482.0}, {"date": "2026-04-29", "close": 0.61, "volume": 1316151.0}, {"date": "2026-04-30", "close": 0.57, "volume": 281705.0}, {"date": "2026-05-01", "close": 0.595, "volume": 128701.0}, {"date": "2026-05-04", "close": 0.6, "volume": 164714.0}, {"date": "2026-05-05", "close": 0.6, "volume": 170004.0}, {"date": "2026-05-06", "close": 0.59, "volume": 321386.0}, {"date": "2026-05-07", "close": 0.58, "volume": 280693.0}, {"date": "2026-05-08", "close": 0.58, "volume": 1877277.0}, {"date": "2026-05-11", "close": 0.57, "volume": 162594.0}, {"date": "2026-05-12", "close": 0.57, "volume": 296576.0}, {"date": "2026-05-13", "close": 0.56, "volume": 246005.0}, {"date": "2026-05-14", "close": 0.56, "volume": 437090.0}, {"date": "2026-05-15", "close": 0.545, "volume": 248166.0}, {"date": "2026-05-18", "close": 0.56, "volume": 444428.0}, {"date": "2026-05-19", "close": 0.575, "volume": 88982.0}, {"date": "2026-05-20", "close": 0.565, "volume": 20372018.0}, {"date": "2026-05-21", "close": 0.565, "volume": 107105.0}, {"date": "2026-05-22", "close": 0.575, "volume": 66588.0}, {"date": "2026-05-25", "close": 0.58, "volume": 145417.0}, {"date": "2026-05-26", "close": 0.58, "volume": 306258.0}, {"date": "2026-05-27", "close": 0.625, "volume": 941584.0}, {"date": "2026-05-28", "close": 0.605, "volume": 307733.0}, {"date": "2026-05-29", "close": 0.615, "volume": 159264.0}, {"date": "2026-06-01", "close": 0.64, "volume": 280297.0}, {"date": "2026-06-02", "close": 0.615, "volume": 231988.0}, {"date": "2026-06-03", "close": 0.6, "volume": 544798.0}, {"date": "2026-06-04", "close": 0.59, "volume": 538902.0}, {"date": "2026-06-05", "close": 0.6, "volume": 229021.0}, {"date": "2026-06-09", "close": 0.6, "volume": 548088.0}, {"date": "2026-06-10", "close": 0.59, "volume": 717618.0}, {"date": "2026-06-11", "close": 0.565, "volume": 1352344.0}, {"date": "2026-06-12", "close": 0.56, "volume": 631153.0}, {"date": "2026-06-15", "close": 0.57, "volume": 659872.0}, {"date": "2026-06-16", "close": 0.575, "volume": 1151485.0}, {"date": "2026-06-17", "close": 0.58, "volume": 982522.0}, {"date": "2026-06-18", "close": 0.585, "volume": 1199567.0}, {"date": "2026-06-19", "close": 0.565, "volume": 406743.0}, {"date": "2026-06-22", "close": 0.565, "volume": 1016197.0}, {"date": "2026-06-23", "close": 0.555, "volume": 823034.0}, {"date": "2026-06-24", "close": 0.56, "volume": 165089.0}, {"date": "2026-06-25", "close": 0.565, "volume": 217174.0}, {"date": "2026-06-26", "close": 0.55, "volume": 732977.0}, {"date": "2026-06-29", "close": 0.55, "volume": 820996.0}, {"date": "2026-06-30", "close": 0.51, "volume": 1421913.0}, {"date": "2026-07-01", "close": 0.525, "volume": 96618.0}, {"date": "2026-07-02", "close": 0.52, "volume": 104472.0}, {"date": "2026-07-03", "close": 0.535, "volume": 487124.0}, {"date": "2026-07-06", "close": 0.54, "volume": 270880.0}, {"date": "2026-07-07", "close": 0.545, "volume": 120251.0}, {"date": "2026-07-08", "close": 0.54, "volume": 89166.0}, {"date": "2026-07-09", "close": 0.545, "volume": 27830.0}, {"date": "2026-07-10", "close": 0.545, "volume": 279480.0}, {"date": "2026-07-13", "close": 0.545, "volume": 70091.0}, {"date": "2026-07-14", "close": 0.545, "volume": 23114.0}, {"date": "2026-07-15", "close": 0.56, "volume": 66060.0}, {"date": "2026-07-16", "close": 0.545, "volume": 33010.0}, {"date": "2026-07-17", "close": 0.54, "volume": 617922.0}, {"date": "2026-07-20", "close": 0.525, "volume": 377158.0}, {"date": "2026-07-21", "close": 0.51, "volume": 215516.0}, {"date": "2026-07-22", "close": 0.51, "volume": 74384.0}, {"date": "2026-07-23", "close": 0.51, "volume": 34618.0}, {"date": "2026-07-24", "close": 0.53, "volume": 48969.0}, {"date": "2026-07-27", "close": 0.525, "volume": 143281.0}, {"date": "2026-07-28", "close": 0.545, "volume": 189905.0}, {"date": "2026-07-29", "close": 0.54, "volume": 120510.0}, {"date": "2026-07-30", "close": 0.54, "volume": 109725.0}, {"date": "2026-07-31", "close": 0.54, "volume": 15188.0}, {"date": "2026-08-03", "close": 0.54, "volume": 154524.0}, {"date": "2026-08-04", "close": 0.535, "volume": 211845.0}, {"date": "2026-08-05", "close": 0.56, "volume": 306343.0}, {"date": "2026-08-06", "close": 0.535, "volume": 184046.0}, {"date": "2026-08-07", "close": 0.535, "volume": 41222.0}, {"date": "2026-08-10", "close": 0.545, "volume": 72858.0}, {"date": "2026-08-11", "close": 0.54, "volume": 488316.0}, {"date": "2026-08-12", "close": 0.56, "volume": 709616.0}, {"date": "2026-08-13", "close": 0.545, "volume": 159165.0}, {"date": "2026-08-14", "close": 0.54, "volume": 145420.0}, {"date": "2026-08-17", "close": 0.545, "volume": 16297571.0}, {"date": "2026-08-18", "close": 0.575, "volume": 361369.0}, {"date": "2026-08-19", "close": 0.565, "volume": 379826.0}, {"date": "2026-08-20", "close": 0.585, "volume": 352834.0}, {"date": "2026-08-21", "close": 0.605, "volume": 347230.0}, {"date": "2026-08-24", "close": 0.585, "volume": 280784.0}, {"date": "2026-08-25", "close": 0.6, "volume": 176940.0}, {"date": "2026-08-26", "close": 0.59, "volume": 963121.0}, {"date": "2026-08-27", "close": 0.59, "volume": 546190.0}, {"date": "2026-08-28", "close": 0.6, "volume": 142573.0}, {"date": "2026-08-31", "close": 0.6, "volume": 529263.0}, {"date": "2026-09-01", "close": 0.61, "volume": 766401.0}, {"date": "2026-09-02", "close": 0.585, "volume": 173973.0}, {"date": "2026-09-03", "close": 0.58, "volume": 167803.0}, {"date": "2026-09-04", "close": 0.585, "volume": 94221.0}, {"date": "2026-09-07", "close": 0.585, "volume": 169857.0}, {"date": "2026-09-08", "close": 0.585, "volume": 304514.0}, {"date": "2026-09-09", "close": 0.565, "volume": 59386.0}, {"date": "2026-09-10", "close": 0.57, "volume": 275935.0}, {"date": "2026-09-11", "close": 0.55, "volume": 184686.0}, {"date": "2026-09-14", "close": 0.54, "volume": 163007.0}, {"date": "2026-09-15", "close": 0.545, "volume": 140955.0}, {"date": "2026-09-16", "close": 0.54, "volume": 132591.0}, {"date": "2026-09-17", "close": 0.555, "volume": 71421.0}, {"date": "2026-09-18", "close": 0.54, "volume": 156827.0}], "refreshing": true}