{"ticker": "AGL", "overview": {"name": "AGL Energy Limited", "country": "Australia", "industry": "Utilities"}, "description": "AGL Energy Limited trades as AGL on the ASX and is registered in Australia, classified under Utilities. Proudly Australian for more than 185 years, AGL supplies around 4.6 million customer services. AGL operates Australia\u00c3\u00a2\u00c2\u0080\u00c2\u0099s largest private electricity generation portfolio within the National Electricity Market, comprising coal and gas-fired generation,. Privy Trades holds 212 insider filings for the company, from September 2021 to March 2026. Across those, 20 insiders disclosed 22 open-market purchases totalling $1.72M against 76 sales totalling $2.85B. We also hold 292 ASX director and substantial-holder notices naming 40 distinct holders.", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "AGL", "has_prices": true, "as_of": "2026-09-07", "last": 8.67, "prev_close": 8.72, "change": -0.05000000000000071, "change_pct": -0.005733944954128521, "session_volume": 952408.0, "vwap_5": 8.732890315059391, "vwap_20": 8.734596564033206, "vwap_60": 8.52668455459001, "vwap_250": 9.076040009059984, "high_52w": 10.6, "low_52w": 8.13, "avg_volume_20": 4271508.1, "sessions": 400, "market_cap": {"value": 5644349285.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03130716", "src": "ASX", "ticker": "AGL", "cik": "", "company": "AGL Energy Limited", "company_raw": "AGL Energy 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": "Substantial-holder notice lands on AGL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03130716", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98807}, {"id": "ASX-03129199", "src": "ASX", "ticker": "AGL", "cik": "", "company": "AGL Energy Limited", "company_raw": "AGL Energy 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": "Substantial-holder notice lands on AGL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03129199", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101687}, {"id": "ASX-03129197", "src": "ASX", "ticker": "AGL", "cik": "", "company": "AGL Energy Limited", "company_raw": "AGL Energy 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": "Substantial-holder notice lands on AGL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03129197", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101687}, {"id": "ASX-03129162", "src": "ASX", "ticker": "AGL", "cik": "", "company": "AGL Energy Limited", "company_raw": "AGL Energy 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": "Substantial-holder notice lands on AGL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03129162", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101687}, {"id": "ASXSH-03090730", "src": "ASX", "ticker": "AGL", "cik": "", "company": "AGL Energy Limited", "company_raw": "AGL Energy Limited", "who": "State Street Corporation and subsidiaries named in paragraph 4 to this form", "who_key": "State Street Corporation and subsidiaries named in paragraph 4 to this form", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "State Street Corporation and subsidiaries named in paragraph 4 to this form is no longer a substantial holder of AGL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03090730", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250007}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "CHRISTINE FRANCIS HOLMAN", "notice_type": "3Y", "direct_shares": 39000.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-18", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149787-2A1704734", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "GRAHAM JOHN COCKROFT", "notice_type": "3Y", "direct_shares": 40000.0, "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/2924-03143897-2A1701532", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "AGL Energy Limited (ACN 115 061 375) (AGL), AGL Sales Pty Limited (ACN 090 538 3", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 6.98, "notice_date": "2026-06-15", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03100327-3A695335", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "State Street Corporation", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-17", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03090730-2A1672353", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Elizabeth Donaghey", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-17", "source_url": "https://www.marketindex.com.au/asx/agl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Damien Nicks", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-05", "source_url": "https://www.marketindex.com.au/asx/agl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Damien Nicks", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-28", "source_url": "https://www.marketindex.com.au/asx/agl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Damien Nicks", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-21", "source_url": "https://www.marketindex.com.au/asx/agl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Miles George", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-20", "source_url": "https://www.marketindex.com.au/asx/agl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Damien Nicks", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-21", "source_url": "https://www.marketindex.com.au/asx/agl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Damien Nicks", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-29", "source_url": "https://www.marketindex.com.au/asx/agl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Vanessa Sullivan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-25", "source_url": "https://www.marketindex.com.au/asx/agl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Pollaers", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-20", "source_url": "https://www.marketindex.com.au/asx/agl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Vanessa Sullivan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-20", "source_url": "https://www.marketindex.com.au/asx/agl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Damien Nicks", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-27", "source_url": "https://www.marketindex.com.au/asx/agl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mark Twidell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-22", "source_url": "https://www.marketindex.com.au/asx/agl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Pollaers", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-08", "source_url": "https://www.marketindex.com.au/asx/agl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Damien Nicks", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-01", "source_url": "https://www.marketindex.com.au/asx/agl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Miles George", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-08-22", "source_url": "https://www.marketindex.com.au/asx/agl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Damien Nicks", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-08-20", "source_url": "https://www.marketindex.com.au/asx/agl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Damien Nicks", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-06-23", "source_url": "https://www.marketindex.com.au/asx/agl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mark Twidell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-05-05", "source_url": "https://www.marketindex.com.au/asx/agl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Kerry Schott", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-17", "source_url": "https://www.marketindex.com.au/asx/agl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Pollaers", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-02-22", "source_url": "https://www.marketindex.com.au/asx/agl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mark Bloom", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-02-15", "source_url": "https://www.marketindex.com.au/asx/agl", "needs_ocr": 0}], "directors": [{"name": "Miles George", "first_seen": "2022-09-19", "last_seen": "2025-08-20", "status": "current", "notices": 5}, {"name": "Damien Nicks", "first_seen": "2023-01-20", "last_seen": "2025-11-05", "status": "current", "notices": 11}, {"name": "Elizabeth Donaghey", "first_seen": "2026-02-17", "last_seen": "2026-02-17", "status": "current", "notices": 1}, {"name": "GRAHAM JOHN COCKROFT", "first_seen": "2026-10-02", "last_seen": "2026-10-02", "status": "current", "notices": 1}, {"name": "CHRISTINE FRANCIS HOLMAN", "first_seen": "2026-10-18", "last_seen": "2026-10-18", "status": "current", "notices": 1}, {"name": "Reaney", "first_seen": "2008-04-04", "last_seen": "2008-06-16", "status": "past", "notices": 2}, {"name": "Sandra McPhee", "first_seen": "2008-11-10", "last_seen": "2008-11-10", "status": "past", "notices": 1}, {"name": "Maxwell Ould", "first_seen": "2007-12-05", "last_seen": "2008-11-18", "status": "past", "notices": 4}, {"name": "Mark Johnson", "first_seen": "2007-12-05", "last_seen": "2008-11-18", "status": "past", "notices": 6}, {"name": "Graham Reaney", "first_seen": "2007-12-05", "last_seen": "2008-11-18", "status": "past", "notices": 3}, {"name": "Maycock", "first_seen": "2009-05-11", "last_seen": "2009-05-11", "status": "past", "notices": 1}, {"name": "Jerry Maycock", "first_seen": "2008-04-23", "last_seen": "2011-05-30", "status": "past", "notices": 2}, {"name": "Maxwell G Ould", "first_seen": "2012-04-11", "last_seen": "2012-04-11", "status": "past", "notices": 1}, {"name": "John V Stanhope", "first_seen": "2012-04-11", "last_seen": "2012-04-11", "status": "past", "notices": 1}, {"name": "SANDRA McPHEE", "first_seen": "2012-07-02", "last_seen": "2012-07-02", "status": "past", "notices": 1}, {"name": "Bruce Phillips", "first_seen": "2012-07-02", "last_seen": "2012-07-02", "status": "past", "notices": 1}, {"name": "Belinda Hutchinson", "first_seen": "2012-07-02", "last_seen": "2012-07-02", "status": "past", "notices": 1}, {"name": "Graeme P Hunt", "first_seen": "2012-09-03", "last_seen": "2012-09-03", "status": "past", "notices": 1}, {"name": "Max Ould", "first_seen": "2008-04-04", "last_seen": "2012-10-01", "status": "past", "notices": 6}, {"name": "Michael Fraser", "first_seen": "2007-10-26", "last_seen": "2012-10-08", "status": "past", "notices": 3}, {"name": "Jeremy Maycock", "first_seen": "2007-12-05", "last_seen": "2014-05-27", "status": "past", "notices": 16}, {"name": "Andy Vesey", "first_seen": "2015-08-27", "last_seen": "2017-11-06", "status": "past", "notices": 5}, {"name": "Les Hosking", "first_seen": "2008-11-03", "last_seen": "2019-08-12", "status": "past", "notices": 5}, {"name": "Patricia Mckenzie", "first_seen": "2020-05-08", "last_seen": "2020-05-08", "status": "past", "notices": 1}, {"name": "Diane Smith-Gander", "first_seen": "2019-08-12", "last_seen": "2020-08-17", "status": "past", "notices": 3}, {"name": "Peter Botten", "first_seen": "2016-10-21", "last_seen": "2020-09-01", "status": "past", "notices": 4}, {"name": "Brett Redman", "first_seen": "2019-01-06", "last_seen": "2020-10-30", "status": "past", "notices": 6}, {"name": "John Stanhope", "first_seen": "2012-10-01", "last_seen": "2021-04-01", "status": "past", "notices": 13}, {"name": "Graeme Hunt", "first_seen": "2018-09-10", "last_seen": "2021-10-31", "status": "past", "notices": 3}, {"name": "Jacqueline Hey", "first_seen": "2017-09-28", "last_seen": "2021-11-03", "status": "past", "notices": 12}, {"name": "Graham Cockroft", "first_seen": "2022-01-03", "last_seen": "2022-10-03", "status": "past", "notices": 3}, {"name": "Patricia McKenzie", "first_seen": "2019-04-30", "last_seen": "2023-02-13", "status": "past", "notices": 4}, {"name": "Christine Holman", "first_seen": "2022-11-15", "last_seen": "2023-02-13", "status": "past", "notices": 3}, {"name": "Mark Bloom", "first_seen": "2020-06-30", "last_seen": "2023-02-15", "status": "past", "notices": 4}, {"name": "Kerry Schott", "first_seen": "2022-11-15", "last_seen": "2023-03-17", "status": "past", "notices": 3}, {"name": "Mark Twidell", "first_seen": "2022-11-16", "last_seen": "2023-09-22", "status": "past", "notices": 5}, {"name": "John Pollaers", "first_seen": "2022-11-15", "last_seen": "2023-12-20", "status": "past", "notices": 5}, {"name": "Vanessa Sullivan", "first_seen": "2022-02-28", "last_seen": "2024-02-25", "status": "past", "notices": 6}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-01", "form": "Issued Capital", "title": "Notification regarding unquoted securities - AGL", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156889-2A1707730"}, {"date": "2026-10-18", "form": "Security Holder Details", "title": "Appendix 3Y - Christine Holman", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149787-2A1704734"}, {"date": "2026-10-14", "form": "Company Administration", "title": "Notice of Class Action", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148260-2A1703995"}, {"date": "2026-10-02", "form": "Security Holder Details", "title": "Appendix 3Y - Graham Cockroft", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143897-2A1701532"}, {"date": "2026-10-01", "form": "Notice Of Meeting", "title": "2026 AGM - Results of Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143165-2A1701096"}, {"date": "2026-10-01", "form": "Chairman'S Address", "title": "2026 AGM Addresses", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143093-2A1701050"}, {"date": "2026-08-30", "form": "Security Holder Details", "title": "Appendix 3Y - Damien Nicks", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03129125-2A1693695"}, {"date": "2026-08-27", "form": "Issued Capital", "title": "Notification regarding unquoted securities - AGL", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03128007-2A1693105"}, {"date": "2026-08-27", "form": "Issued Capital", "title": "Notification of cessation of securities - AGL", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03127281-2A1692705"}, {"date": "2026-08-26", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03126656-2A1692380"}, {"date": "2026-08-24", "form": "Security Holder Details", "title": "Substantial holder notice lodged by Galipea Partnership", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03125139-2A1691536"}], "performance": {"ticker": "AGL", "has_prices": true, "summary": {"n": 22, "avg": -0.10523297228692044, "win_rate": 0.2727272727272727, "best": 0.1468253968253969, "worst": -0.26149914821124365, "as_of": "2026-09-07"}, "buys": [{"who": "Zamore Denise", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Legal Officer", "amount": 0.0, "date": "2026-03-09", "score": 18.9, "ref_price": 9.56, "return": -0.09309623430962348}, {"who": "Venkatachaliah Girish", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Technology Officer", "amount": 0.0, "date": "2026-03-09", "score": 19.8, "ref_price": 9.56, "return": -0.09309623430962348}, {"who": "Shaker Benjamin", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Markets Officer", "amount": 0.0, "date": "2026-03-09", "score": 19.0, "ref_price": 9.56, "return": -0.09309623430962348}, {"who": "Shaker Benjamin", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Markets Officer", "amount": 301050.0, "date": "2026-03-02", "score": 57.2, "ref_price": 9.83, "return": -0.1180061037639878}, {"who": "Wulf John William", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 50940.9, "date": "2025-11-12", "score": 39.9, "ref_price": 9.32, "return": -0.0697424892703863}, {"who": "Sell Steven", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & President, Director", "amount": 0.0, "date": "2025-03-14", "score": 26.9, "ref_price": 10.62, "return": -0.1836158192090395}, {"who": "Shaker Benjamin", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Markets Officer", "amount": 0.0, "date": "2025-03-14", "score": 19.1, "ref_price": 10.62, "return": -0.1836158192090395}, {"who": "Venkatachaliah Girish", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Technology Officer", "amount": 0.0, "date": "2025-03-14", "score": 19.7, "ref_price": 10.62, "return": -0.1836158192090395}, {"who": "McLoughlin Karen", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 55084.99999999999, "date": "2024-12-13", "score": 43.8, "ref_price": 10.73, "return": -0.1919850885368127}, {"who": "Battaglia Silvana", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 50269.359599999996, "date": "2024-12-11", "score": 44.7, "ref_price": 10.92, "return": -0.20604395604395603}, {"who": "MCKENZIE DIANA", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 44962.5, "date": "2024-12-09", "score": 39.8, "ref_price": 10.97, "return": -0.20966271649954427}, {"who": "Wulf John William", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 98145.0, "date": "2024-12-05", "score": 43.1, "ref_price": 11.07, "return": -0.21680216802168023}, {"who": "Sell Steven", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & President, Director", "amount": 67188.0, "date": "2024-09-12", "score": 53.3, "ref_price": 11.74, "return": -0.26149914821124365}, {"who": "Kornitzer Benjamin", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Med. & Quality Officer", "amount": 0.0, "date": "2024-03-14", "score": 20.1, "ref_price": 8.66, "return": 0.0011547344110854256}, {"who": "Venkatachaliah Girish", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Technology Officer", "amount": 0.0, "date": "2024-03-14", "score": 21.0, "ref_price": 8.66, "return": 0.0011547344110854256}, {"who": "Shaker Benjamin", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Markets Officer", "amount": 0.0, "date": "2024-03-14", "score": 33.8, "ref_price": 8.66, "return": 0.0011547344110854256}, {"who": "Desai Veeral", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Strategy & Dev. Officer", "amount": 0.0, "date": "2024-03-14", "score": 19.4, "ref_price": 8.66, "return": 0.0011547344110854256}, {"who": "Bensley Timothy", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 0.0, "date": "2024-03-14", "score": 28.9, "ref_price": 8.66, "return": 0.0011547344110854256}, {"who": "Schwaneke Jeffrey A.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 250206.0, "date": "2023-11-29", "score": 51.3, "ref_price": 9.69, "return": -0.10526315789473681}, {"who": "Schwaneke Jeffrey A.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 250206.0, "date": "2023-11-29", "score": 58.8, "ref_price": 9.69, "return": -0.10526315789473681}, {"who": "Sell Steven", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & President, Director", "amount": 497739.34400000004, "date": "2023-11-21", "score": 72.4, "ref_price": 10.24, "return": -0.15332031250000003}, {"who": "Sell Steven", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & President, Director", "amount": 49704.55, "date": "2022-11-18", "score": 45.5, "ref_price": 7.56, "return": 0.1468253968253969}]}, "price_series": [{"date": "2006-10-12", "close": 14.2490736, "volume": 1683886.0}, {"date": "2006-10-13", "close": 14.3422048, "volume": 809372.0}, {"date": "2006-10-16", "close": 14.53778032, "volume": 910395.0}, {"date": "2006-10-17", "close": 14.50984096, "volume": 699202.0}, {"date": "2006-10-18", "close": 14.7147296, "volume": 870330.0}, {"date": "2006-10-19", "close": 14.64953776, "volume": 511295.0}, {"date": "2006-10-20", "close": 14.6215984, "volume": 1138945.0}, {"date": "2006-10-23", "close": 14.435336, "volume": 374181.0}, {"date": "2006-10-24", "close": 14.3422048, "volume": 764929.0}, {"date": "2006-10-25", "close": 14.435336, "volume": 372102.0}, {"date": "2006-10-26", "close": 14.5284672, "volume": 817804.0}, {"date": "2006-10-27", "close": 14.3422048, "volume": 1008996.0}, {"date": "2006-10-30", "close": 14.3422048, "volume": 948899.0}, {"date": "2006-10-31", "close": 14.2956392, "volume": 2516598.0}, {"date": "2006-11-01", "close": 14.2956392, "volume": 1017666.0}, {"date": "2006-11-02", "close": 14.12800304, "volume": 1355850.0}, {"date": "2006-11-03", "close": 14.19319488, "volume": 361440.0}, {"date": "2006-11-06", "close": 14.0162456, "volume": 606685.0}, {"date": "2006-11-07", "close": 13.8765488, "volume": 905907.0}, {"date": "2006-11-08", "close": 13.72753888, "volume": 917947.0}, {"date": "2006-11-09", "close": 13.6902864, "volume": 735932.0}, {"date": "2006-11-10", "close": 13.504024, "volume": 690934.0}, {"date": "2006-11-13", "close": 13.7834176, "volume": 982560.0}, {"date": "2006-11-14", "close": 13.9231144, "volume": 484368.0}, {"date": "2006-11-15", "close": 13.8765488, "volume": 574686.0}, {"date": "2006-11-16", "close": 14.09075056, "volume": 924732.0}, {"date": "2006-11-17", "close": 14.1559424, "volume": 365781.0}, {"date": "2006-11-20", "close": 13.72753888, "volume": 647273.0}, {"date": "2006-11-21", "close": 13.9231144, "volume": 567737.0}, {"date": "2006-11-22", "close": 13.74616512, "volume": 970449.0}, {"date": "2006-11-23", "close": 13.97899312, "volume": 1073390.0}, {"date": "2006-11-24", "close": 14.27701296, "volume": 413787.0}, {"date": "2006-11-27", "close": 14.50984096, "volume": 1019469.0}, {"date": "2006-11-28", "close": 14.4819016, "volume": 698531.0}, {"date": "2006-11-29", "close": 14.7147296, "volume": 800571.0}, {"date": "2006-11-30", "close": 14.2490736, "volume": 923932.0}, {"date": "2006-12-01", "close": 14.49121472, "volume": 527383.0}, {"date": "2006-12-04", "close": 14.8544264, "volume": 553523.0}, {"date": "2006-12-05", "close": 14.97549696, "volume": 740481.0}, {"date": "2006-12-06", "close": 14.8078608, "volume": 625784.0}, {"date": "2006-12-07", "close": 14.84511328, "volume": 391966.0}, {"date": "2006-12-08", "close": 14.5750328, "volume": 407477.0}, {"date": "2006-12-11", "close": 15.00343632, "volume": 902304.0}, {"date": "2006-12-12", "close": 15.0406888, "volume": 804651.0}, {"date": "2006-12-13", "close": 14.900992, "volume": 841908.0}, {"date": "2006-12-14", "close": 15.10588064, "volume": 489286.0}, {"date": "2006-12-15", "close": 14.900992, "volume": 632487.0}, {"date": "2006-12-18", "close": 15.00343632, "volume": 732456.0}, {"date": "2006-12-19", "close": 14.96618384, "volume": 1193392.0}, {"date": "2006-12-20", "close": 14.98481008, "volume": 888275.0}, {"date": "2006-12-21", "close": 14.92893136, "volume": 2015989.0}, {"date": "2006-12-22", "close": 14.9475576, "volume": 2061133.0}, {"date": "2006-12-27", "close": 14.9941232, "volume": 233206.0}, {"date": "2006-12-28", "close": 15.12450688, "volume": 800276.0}, {"date": "2006-12-29", "close": 15.06862816, "volume": 184283.0}, {"date": "2007-01-02", "close": 15.02206256, "volume": 205779.0}, {"date": "2007-01-03", "close": 14.75198208, "volume": 745047.0}, {"date": "2007-01-04", "close": 15.599476, "volume": 1112908.0}, {"date": "2007-01-05", "close": 15.76711216, "volume": 1177386.0}, {"date": "2007-01-08", "close": 15.366648, "volume": 590749.0}, {"date": "2007-01-09", "close": 15.5063448, "volume": 677609.0}, {"date": "2007-01-10", "close": 15.6460416, "volume": 879963.0}, {"date": "2007-01-11", "close": 15.832304, "volume": 735648.0}, {"date": "2007-01-12", "close": 16.35383872, "volume": 533675.0}, {"date": "2007-01-15", "close": 16.3910912, "volume": 415298.0}, {"date": "2007-01-16", "close": 16.58666672, "volume": 465373.0}, {"date": "2007-01-17", "close": 16.2048288, "volume": 1305570.0}, {"date": "2007-01-18", "close": 16.19551568, "volume": 647400.0}, {"date": "2007-01-19", "close": 16.09307136, "volume": 517355.0}, {"date": "2007-01-22", "close": 16.23276816, "volume": 349332.0}, {"date": "2007-01-23", "close": 16.13032384, "volume": 302902.0}, {"date": "2007-01-24", "close": 16.1116976, "volume": 594460.0}, {"date": "2007-01-25", "close": 16.05581888, "volume": 851148.0}, {"date": "2007-01-29", "close": 15.90680896, "volume": 859046.0}, {"date": "2007-01-30", "close": 16.54010112, "volume": 552960.0}, {"date": "2007-01-31", "close": 16.12101072, "volume": 1622941.0}, {"date": "2007-02-01", "close": 16.2048288, "volume": 1825462.0}, {"date": "2007-02-02", "close": 16.54010112, "volume": 835330.0}, {"date": "2007-02-05", "close": 16.4842224, "volume": 413691.0}, {"date": "2007-02-06", "close": 16.4376568, "volume": 551936.0}, {"date": "2007-02-07", "close": 16.23276816, "volume": 693731.0}, {"date": "2007-02-08", "close": 16.23276816, "volume": 800669.0}, {"date": "2007-02-09", "close": 16.32589936, "volume": 855051.0}, {"date": "2007-02-12", "close": 16.3910912, "volume": 178990.0}, {"date": "2007-02-13", "close": 16.2513944, "volume": 571722.0}, {"date": "2007-02-14", "close": 16.21414192, "volume": 541349.0}, {"date": "2007-02-15", "close": 16.27933376, "volume": 688244.0}, {"date": "2007-02-16", "close": 16.24208128, "volume": 805776.0}, {"date": "2007-02-21", "close": 15.71123344, "volume": 7252517.0}, {"date": "2007-02-22", "close": 15.70192032, "volume": 1707953.0}, {"date": "2007-02-23", "close": 15.37596112, "volume": 4915397.0}, {"date": "2007-02-26", "close": 15.366648, "volume": 2037965.0}, {"date": "2007-02-27", "close": 15.5529104, "volume": 3141399.0}, {"date": "2007-02-28", "close": 14.92893136, "volume": 2543365.0}, {"date": "2007-03-01", "close": 14.60297216, "volume": 1767427.0}, {"date": "2007-03-02", "close": 14.53778032, "volume": 1726307.0}, {"date": "2007-03-05", "close": 13.96968, "volume": 4234722.0}, {"date": "2007-03-06", "close": 14.25838672, "volume": 3244089.0}, {"date": "2007-03-07", "close": 14.64022464, "volume": 2602680.0}, {"date": "2007-03-08", "close": 14.44464912, "volume": 1103588.0}, {"date": "2007-03-09", "close": 14.3887704, "volume": 1251699.0}, {"date": "2007-03-12", "close": 14.27701296, "volume": 828171.0}, {"date": "2007-03-13", "close": 14.10006368, "volume": 2216505.0}, {"date": "2007-03-14", "close": 13.77410448, "volume": 1680283.0}, {"date": "2007-03-15", "close": 13.98830624, "volume": 3110415.0}, {"date": "2007-03-16", "close": 13.85792256, "volume": 1644587.0}, {"date": "2007-03-19", "close": 14.33289168, "volume": 1471331.0}, {"date": "2007-03-20", "close": 14.3887704, "volume": 2542354.0}, {"date": "2007-03-21", "close": 14.3422048, "volume": 3007859.0}, {"date": "2007-03-22", "close": 14.74266896, "volume": 2707293.0}, {"date": "2007-03-23", "close": 14.7147296, "volume": 708055.0}, {"date": "2007-03-26", "close": 14.8544264, "volume": 1309824.0}, {"date": "2007-03-27", "close": 14.91030512, "volume": 950225.0}, {"date": "2007-03-28", "close": 14.6215984, "volume": 1812496.0}, {"date": "2007-03-29", "close": 14.82648704, "volume": 1228997.0}, {"date": "2007-03-30", "close": 15.02206256, "volume": 1606169.0}, {"date": "2007-04-02", "close": 14.7612952, "volume": 1120580.0}, {"date": "2007-04-03", "close": 14.9941232, "volume": 1167168.0}, {"date": "2007-04-04", "close": 14.98481008, "volume": 1623773.0}, {"date": "2007-04-05", "close": 15.01274944, "volume": 564654.0}, {"date": "2007-04-10", "close": 15.10588064, "volume": 950912.0}, {"date": "2007-04-11", "close": 14.900992, "volume": 1074967.0}, {"date": "2007-04-12", "close": 14.8078608, "volume": 697956.0}, {"date": "2007-04-13", "close": 14.78923456, "volume": 787060.0}, {"date": "2007-04-16", "close": 14.8544264, "volume": 1725689.0}, {"date": "2007-04-17", "close": 14.77060832, "volume": 648477.0}, {"date": "2007-04-18", "close": 14.53778032, "volume": 1772925.0}, {"date": "2007-04-19", "close": 14.59365904, "volume": 1623120.0}, {"date": "2007-04-20", "close": 14.86373952, "volume": 1176076.0}, {"date": "2007-04-23", "close": 14.9941232, "volume": 1022545.0}, {"date": "2007-04-24", "close": 14.73335584, "volume": 2057231.0}, {"date": "2007-04-26", "close": 14.55640656, "volume": 1601646.0}, {"date": "2007-04-27", "close": 14.30495232, "volume": 1927363.0}, {"date": "2007-04-30", "close": 14.32357856, "volume": 2549755.0}, {"date": "2007-05-01", "close": 14.1559424, "volume": 1616810.0}, {"date": "2007-05-02", "close": 14.30495232, "volume": 1576710.0}, {"date": "2007-05-03", "close": 14.54709344, "volume": 2320998.0}, {"date": "2007-05-04", "close": 14.3887704, "volume": 2199393.0}, {"date": "2007-05-07", "close": 14.26769984, "volume": 1854587.0}, {"date": "2007-05-08", "close": 14.19319488, "volume": 1324710.0}, {"date": "2007-05-09", "close": 14.3422048, "volume": 2531618.0}, {"date": "2007-05-10", "close": 14.202508, "volume": 2438736.0}, {"date": "2007-05-11", "close": 14.39808352, "volume": 2573251.0}, {"date": "2007-05-14", "close": 14.55640656, "volume": 916588.0}, {"date": "2007-05-15", "close": 14.41670976, "volume": 1344578.0}, {"date": "2007-05-16", "close": 14.7147296, "volume": 1696326.0}, {"date": "2007-05-17", "close": 14.82648704, "volume": 2075812.0}, {"date": "2007-05-18", "close": 14.79854768, "volume": 1077710.0}, {"date": "2007-05-21", "close": 14.79854768, "volume": 771604.0}, {"date": "2007-05-22", "close": 14.75198208, "volume": 1172451.0}, {"date": "2007-05-23", "close": 14.77992144, "volume": 2179306.0}, {"date": "2007-05-24", "close": 14.77992144, "volume": 1367712.0}, {"date": "2007-05-25", "close": 14.64022464, "volume": 1218599.0}, {"date": "2007-05-28", "close": 14.55640656, "volume": 463613.0}, {"date": "2007-05-29", "close": 14.3887704, "volume": 1883955.0}, {"date": "2007-05-30", "close": 14.26769984, "volume": 627965.0}, {"date": "2007-05-31", "close": 14.3422048, "volume": 1382071.0}, {"date": "2007-06-01", "close": 14.3887704, "volume": 1154603.0}, {"date": "2007-06-04", "close": 14.32357856, "volume": 2113827.0}, {"date": "2007-06-05", "close": 14.22113424, "volume": 1624735.0}, {"date": "2007-06-06", "close": 14.16525552, "volume": 1591363.0}, {"date": "2007-06-07", "close": 14.435336, "volume": 2446090.0}, {"date": "2007-06-08", "close": 14.25838672, "volume": 1321226.0}, {"date": "2007-06-12", "close": 14.30495232, "volume": 1022650.0}, {"date": "2007-06-13", "close": 14.202508, "volume": 1242594.0}, {"date": "2007-06-14", "close": 14.2490736, "volume": 968816.0}, {"date": "2007-06-15", "close": 14.26769984, "volume": 2235955.0}, {"date": "2007-06-18", "close": 14.25838672, "volume": 1413380.0}, {"date": "2007-06-19", "close": 14.58434592, "volume": 2193245.0}, {"date": "2007-06-20", "close": 14.77060832, "volume": 5017359.0}, {"date": "2007-06-21", "close": 14.5750328, "volume": 11699633.0}, {"date": "2007-06-22", "close": 14.31426544, "volume": 6282247.0}, {"date": "2007-06-25", "close": 14.27701296, "volume": 2220937.0}, {"date": "2007-06-26", "close": 14.40739664, "volume": 993567.0}, {"date": "2007-06-27", "close": 14.3422048, "volume": 2049672.0}, {"date": "2007-06-28", "close": 14.2490736, "volume": 2640518.0}, {"date": "2007-06-29", "close": 14.12800304, "volume": 3471184.0}, {"date": "2007-07-02", "close": 14.2490736, "volume": 1155271.0}, {"date": "2007-07-03", "close": 14.202508, "volume": 1766389.0}, {"date": "2007-07-04", "close": 14.1559424, "volume": 1620840.0}, {"date": "2007-07-05", "close": 14.27701296, "volume": 3211160.0}, {"date": "2007-07-06", "close": 14.3422048, "volume": 1587837.0}, {"date": "2007-07-09", "close": 14.3887704, "volume": 928485.0}, {"date": "2007-07-10", "close": 14.32357856, "volume": 1824977.0}, {"date": "2007-07-11", "close": 14.39808352, "volume": 617192.0}, {"date": "2007-07-12", "close": 14.50984096, "volume": 1307186.0}, {"date": "2007-07-13", "close": 14.900992, "volume": 2727243.0}, {"date": "2007-07-16", "close": 14.98481008, "volume": 970865.0}, {"date": "2007-07-17", "close": 14.900992, "volume": 2242310.0}, {"date": "2007-07-18", "close": 15.2735168, "volume": 1595896.0}, {"date": "2007-07-19", "close": 15.26420368, "volume": 1766859.0}, {"date": "2007-07-20", "close": 15.00343632, "volume": 1671277.0}, {"date": "2007-07-23", "close": 15.1803856, "volume": 1331978.0}, {"date": "2007-07-24", "close": 15.3200824, "volume": 2054373.0}, {"date": "2007-07-25", "close": 15.16175936, "volume": 1696571.0}, {"date": "2007-07-26", "close": 14.88236576, "volume": 1699883.0}, {"date": "2007-07-27", "close": 14.5284672, "volume": 3539074.0}, {"date": "2007-07-30", "close": 14.5750328, "volume": 1114769.0}, {"date": "2007-07-31", "close": 14.40739664, "volume": 2114505.0}, {"date": "2007-08-01", "close": 14.0628112, "volume": 1473412.0}, {"date": "2007-08-02", "close": 14.64022464, "volume": 1491747.0}, {"date": "2007-08-03", "close": 14.42602288, "volume": 1003453.0}, {"date": "2007-08-06", "close": 14.2490736, "volume": 649836.0}, {"date": "2007-08-07", "close": 14.22113424, "volume": 1731074.0}, {"date": "2007-08-08", "close": 14.668164, "volume": 1181824.0}, {"date": "2007-08-09", "close": 15.01274944, "volume": 2371894.0}, {"date": "2007-08-10", "close": 14.900992, "volume": 2726544.0}, {"date": "2007-08-13", "close": 15.4132136, "volume": 1531160.0}, {"date": "2007-08-14", "close": 15.43183984, "volume": 2283462.0}, {"date": "2007-08-15", "close": 15.1803856, "volume": 2660891.0}, {"date": "2007-08-16", "close": 14.89167888, "volume": 3637085.0}, {"date": "2007-08-17", "close": 14.65885088, "volume": 2146624.0}, {"date": "2007-08-20", "close": 14.78923456, "volume": 1536500.0}, {"date": "2007-08-21", "close": 14.72404272, "volume": 1029082.0}, {"date": "2007-08-22", "close": 14.3887704, "volume": 1490558.0}, {"date": "2007-08-23", "close": 14.3887704, "volume": 2536902.0}, {"date": "2007-08-24", "close": 14.27701296, "volume": 1436824.0}, {"date": "2007-08-27", "close": 14.32357856, "volume": 1092540.0}, {"date": "2007-08-28", "close": 14.46327536, "volume": 848519.0}, {"date": "2007-08-29", "close": 14.3887704, "volume": 1181929.0}, {"date": "2007-08-30", "close": 14.42602288, "volume": 1640130.0}, {"date": "2007-08-31", "close": 14.3422048, "volume": 2135291.0}, {"date": "2007-09-03", "close": 14.30495232, "volume": 951024.0}, {"date": "2007-09-04", "close": 14.37014416, "volume": 1252401.0}, {"date": "2007-09-05", "close": 14.202508, "volume": 1199618.0}, {"date": "2007-09-06", "close": 14.30495232, "volume": 1031354.0}, {"date": "2007-09-07", "close": 14.5750328, "volume": 915932.0}, {"date": "2007-09-10", "close": 14.668164, "volume": 1289067.0}, {"date": "2007-09-11", "close": 14.9475576, "volume": 1603409.0}, {"date": "2007-09-12", "close": 14.900992, "volume": 990853.0}, {"date": "2007-09-13", "close": 14.68679024, "volume": 885989.0}, {"date": "2007-09-14", "close": 14.89167888, "volume": 1108034.0}, {"date": "2007-09-17", "close": 14.68679024, "volume": 619735.0}, {"date": "2007-09-18", "close": 14.63091152, "volume": 854694.0}, {"date": "2007-09-19", "close": 14.88236576, "volume": 768427.0}, {"date": "2007-09-20", "close": 15.07794128, "volume": 4081136.0}, {"date": "2007-09-21", "close": 15.00343632, "volume": 958329.0}, {"date": "2007-09-24", "close": 14.900992, "volume": 508474.0}, {"date": "2007-09-25", "close": 14.88236576, "volume": 495609.0}, {"date": "2007-09-26", "close": 14.88236576, "volume": 1134171.0}, {"date": "2007-09-27", "close": 14.900992, "volume": 1705216.0}, {"date": "2007-09-28", "close": 14.77992144, "volume": 1745830.0}, {"date": "2007-10-01", "close": 14.668164, "volume": 782321.0}, {"date": "2007-10-02", "close": 14.88236576, "volume": 1649413.0}, {"date": "2007-10-03", "close": 15.11519376, "volume": 1971842.0}, {"date": "2007-10-04", "close": 14.96618384, "volume": 709211.0}, {"date": "2007-10-05", "close": 15.2269512, "volume": 975350.0}, {"date": "2007-10-08", "close": 15.07794128, "volume": 400265.0}, {"date": "2007-10-09", "close": 15.03137568, "volume": 2655696.0}, {"date": "2007-10-10", "close": 15.01274944, "volume": 1691518.0}, {"date": "2007-10-11", "close": 14.95687072, "volume": 1295837.0}, {"date": "2007-10-12", "close": 14.55640656, "volume": 1852400.0}, {"date": "2007-10-15", "close": 12.13499536, "volume": 15069081.0}, {"date": "2007-10-16", "close": 12.30263152, "volume": 9362534.0}, {"date": "2007-10-17", "close": 12.40507584, "volume": 3173380.0}, {"date": "2007-10-18", "close": 12.40507584, "volume": 5912075.0}, {"date": "2007-10-19", "close": 12.1536216, "volume": 4417399.0}, {"date": "2007-10-22", "close": 12.02323792, "volume": 4741343.0}, {"date": "2007-10-23", "close": 11.79972304, "volume": 3912051.0}, {"date": "2007-10-24", "close": 11.7345312, "volume": 2118022.0}, {"date": "2007-10-25", "close": 11.57620816, "volume": 4393534.0}, {"date": "2007-10-26", "close": 11.3154408, "volume": 4349360.0}, {"date": "2007-10-29", "close": 11.41788512, "volume": 3640698.0}, {"date": "2007-10-30", "close": 11.3154408, "volume": 2060837.0}, {"date": "2007-10-31", "close": 11.2223096, "volume": 3919357.0}, {"date": "2007-11-01", "close": 11.79040992, "volume": 2454138.0}, {"date": "2007-11-02", "close": 12.13499536, "volume": 3604995.0}, {"date": "2007-11-05", "close": 12.0139248, "volume": 1260622.0}, {"date": "2007-11-06", "close": 12.07911664, "volume": 698082.0}, {"date": "2007-11-07", "close": 12.00461168, "volume": 1679545.0}, {"date": "2007-11-08", "close": 12.07911664, "volume": 1756570.0}, {"date": "2007-11-09", "close": 12.08842976, "volume": 2051099.0}, {"date": "2007-11-12", "close": 11.9673592, "volume": 2524150.0}, {"date": "2007-11-13", "close": 12.1536216, "volume": 1626431.0}, {"date": "2007-11-14", "close": 12.46095456, "volume": 1366515.0}, {"date": "2007-11-15", "close": 12.50752016, "volume": 1640489.0}, {"date": "2007-11-16", "close": 12.3864496, "volume": 1238110.0}, {"date": "2007-11-19", "close": 12.4330152, "volume": 1240278.0}, {"date": "2007-11-20", "close": 12.18156096, "volume": 1202698.0}, {"date": "2007-11-21", "close": 12.03255104, "volume": 1764938.0}, {"date": "2007-11-22", "close": 12.0139248, "volume": 1480462.0}, {"date": "2007-11-23", "close": 12.03255104, "volume": 1270769.0}, {"date": "2007-11-26", "close": 11.8276624, "volume": 1911213.0}, {"date": "2007-11-27", "close": 11.7345312, "volume": 1155764.0}, {"date": "2007-11-28", "close": 11.74384432, "volume": 1264805.0}, {"date": "2007-11-29", "close": 11.83697552, "volume": 1743535.0}, {"date": "2007-11-30", "close": 11.94873296, "volume": 2206340.0}, {"date": "2007-12-03", "close": 12.107056, "volume": 1144439.0}, {"date": "2007-12-04", "close": 12.1536216, "volume": 1940149.0}, {"date": "2007-12-05", "close": 12.21881344, "volume": 968466.0}, {"date": "2007-12-06", "close": 12.45164144, "volume": 1476473.0}, {"date": "2007-12-07", "close": 12.49820704, "volume": 1045417.0}, {"date": "2007-12-10", "close": 12.3864496, "volume": 918094.0}, {"date": "2007-12-11", "close": 12.60065136, "volume": 1136414.0}, {"date": "2007-12-12", "close": 12.59133824, "volume": 1026302.0}, {"date": "2007-12-13", "close": 12.49820704, "volume": 1241275.0}, {"date": "2007-12-14", "close": 12.22812656, "volume": 906606.0}, {"date": "2007-12-17", "close": 12.40507584, "volume": 1844908.0}, {"date": "2007-12-18", "close": 12.31194464, "volume": 1330202.0}, {"date": "2007-12-19", "close": 12.107056, "volume": 2539320.0}, {"date": "2007-12-20", "close": 12.2467528, "volume": 5058022.0}, {"date": "2007-12-21", "close": 12.44232832, "volume": 1897652.0}, {"date": "2007-12-24", "close": 12.36782336, "volume": 385284.0}, {"date": "2007-12-27", "close": 12.20950032, "volume": 299967.0}, {"date": "2007-12-28", "close": 12.28400528, "volume": 296171.0}, {"date": "2007-12-31", "close": 12.40507584, "volume": 268961.0}, {"date": "2008-01-02", "close": 12.44232832, "volume": 271725.0}, {"date": "2008-01-03", "close": 12.54477264, "volume": 465167.0}, {"date": "2008-01-04", "close": 12.45164144, "volume": 410561.0}, {"date": "2008-01-07", "close": 12.19087408, "volume": 655294.0}, {"date": "2008-01-08", "close": 12.26537904, "volume": 780325.0}, {"date": "2008-01-09", "close": 12.25606592, "volume": 898640.0}, {"date": "2008-01-10", "close": 12.339884, "volume": 1745395.0}, {"date": "2008-01-11", "close": 12.1536216, "volume": 1235188.0}, {"date": "2008-01-14", "close": 11.9673592, "volume": 1868129.0}, {"date": "2008-01-15", "close": 12.16293472, "volume": 1813604.0}, {"date": "2008-01-16", "close": 12.0139248, "volume": 1643123.0}, {"date": "2008-01-17", "close": 12.33057088, "volume": 1999102.0}, {"date": "2008-01-18", "close": 11.89285424, "volume": 2659097.0}, {"date": "2008-01-21", "close": 11.9207936, "volume": 1390555.0}, {"date": "2008-01-22", "close": 11.27818832, "volume": 2247633.0}, {"date": "2008-01-23", "close": 11.24093584, "volume": 2394633.0}, {"date": "2008-01-24", "close": 11.43651136, "volume": 1995492.0}, {"date": "2008-01-25", "close": 11.6414, "volume": 2573718.0}, {"date": "2008-01-29", "close": 11.63208688, "volume": 1602764.0}, {"date": "2008-01-30", "close": 11.27818832, "volume": 1201786.0}, {"date": "2008-01-31", "close": 11.19437024, "volume": 1881274.0}, {"date": "2008-02-01", "close": 11.3620064, "volume": 1681572.0}, {"date": "2008-02-04", "close": 10.96154224, "volume": 1588915.0}, {"date": "2008-02-05", "close": 10.8497848, "volume": 1175939.0}, {"date": "2008-02-06", "close": 10.68214864, "volume": 1042871.0}, {"date": "2008-02-07", "close": 10.55176496, "volume": 1537342.0}, {"date": "2008-02-08", "close": 10.6169568, "volume": 1264848.0}, {"date": "2008-02-11", "close": 10.42138128, "volume": 1275066.0}, {"date": "2008-02-12", "close": 10.8497848, "volume": 2401922.0}, {"date": "2008-02-13", "close": 11.01742096, "volume": 1648920.0}, {"date": "2008-02-14", "close": 11.4551376, "volume": 1795897.0}, {"date": "2008-02-15", "close": 11.37131952, "volume": 2033898.0}, {"date": "2008-02-18", "close": 11.3620064, "volume": 1098647.0}, {"date": "2008-02-19", "close": 11.38994576, "volume": 1315225.0}, {"date": "2008-02-20", "close": 11.0360472, "volume": 1201858.0}, {"date": "2008-02-21", "close": 11.28750144, "volume": 744891.0}, {"date": "2008-02-22", "close": 10.87772416, "volume": 1247220.0}, {"date": "2008-02-25", "close": 10.8032192, "volume": 740742.0}, {"date": "2008-02-26", "close": 10.8032192, "volume": 1327195.0}, {"date": "2008-02-27", "close": 10.9894816, "volume": 683923.0}, {"date": "2008-02-28", "close": 10.8032192, "volume": 1425329.0}, {"date": "2008-02-29", "close": 10.4306944, "volume": 2371604.0}, {"date": "2008-03-03", "close": 10.011604, "volume": 1263092.0}, {"date": "2008-03-04", "close": 9.89984656, "volume": 2250691.0}, {"date": "2008-03-05", "close": 9.60182672, "volume": 1875166.0}, {"date": "2008-03-06", "close": 9.6856448, "volume": 3913499.0}, {"date": "2008-03-07", "close": 9.8719072, "volume": 4274629.0}, {"date": "2008-03-10", "close": 9.65770544, "volume": 2057197.0}, {"date": "2008-03-11", "close": 9.778776, "volume": 3182370.0}, {"date": "2008-03-12", "close": 10.2909976, "volume": 2696239.0}, {"date": "2008-03-13", "close": 10.39344192, "volume": 1934562.0}, {"date": "2008-03-14", "close": 10.2909976, "volume": 4381066.0}, {"date": "2008-03-17", "close": 10.17924016, "volume": 2572768.0}, {"date": "2008-03-18", "close": 10.31893696, "volume": 3063403.0}, {"date": "2008-03-19", "close": 10.35618944, "volume": 3385161.0}, {"date": "2008-03-20", "close": 10.02091712, "volume": 5584241.0}, {"date": "2008-03-25", "close": 10.21649264, "volume": 2235358.0}, {"date": "2008-03-26", "close": 10.26305824, "volume": 1444006.0}, {"date": "2008-03-27", "close": 10.31893696, "volume": 1687331.0}, {"date": "2008-03-28", "close": 10.44000752, "volume": 3489721.0}, {"date": "2008-03-31", "close": 10.28168448, "volume": 3270562.0}, {"date": "2008-04-01", "close": 10.09542208, "volume": 1431397.0}, {"date": "2008-04-02", "close": 10.32825008, "volume": 2450623.0}, {"date": "2008-04-03", "close": 10.46794688, "volume": 1911034.0}, {"date": "2008-04-04", "close": 11.00810784, "volume": 2653432.0}, {"date": "2008-04-07", "close": 11.06398656, "volume": 1675131.0}, {"date": "2008-04-08", "close": 11.30612768, "volume": 2445595.0}, {"date": "2008-04-09", "close": 11.408572, "volume": 2293904.0}, {"date": "2008-04-10", "close": 11.3154408, "volume": 2813980.0}, {"date": "2008-04-11", "close": 11.2223096, "volume": 2633221.0}, {"date": "2008-04-14", "close": 11.58552128, "volume": 1783607.0}, {"date": "2008-04-15", "close": 11.408572, "volume": 1516634.0}, {"date": "2008-04-16", "close": 11.4551376, "volume": 729424.0}, {"date": "2008-04-17", "close": 11.56689504, "volume": 1378830.0}, {"date": "2008-04-18", "close": 11.5482688, "volume": 721800.0}, {"date": "2008-04-21", "close": 11.7810968, "volume": 1509526.0}, {"date": "2008-04-22", "close": 11.91148048, "volume": 1320935.0}, {"date": "2008-04-23", "close": 11.9673592, "volume": 1503984.0}, {"date": "2008-04-24", "close": 11.85560176, "volume": 1776652.0}, {"date": "2008-04-28", "close": 11.85560176, "volume": 1315513.0}, {"date": "2008-04-29", "close": 11.71590496, "volume": 1410681.0}, {"date": "2008-04-30", "close": 11.6414, "volume": 4441029.0}, {"date": "2008-05-01", "close": 11.25956208, "volume": 2393719.0}, {"date": "2008-05-02", "close": 11.5482688, "volume": 2109281.0}, {"date": "2008-05-05", "close": 11.99529856, "volume": 2058975.0}, {"date": "2008-05-06", "close": 11.91148048, "volume": 1390606.0}, {"date": "2008-05-07", "close": 11.84628864, "volume": 1895277.0}, {"date": "2008-05-08", "close": 12.40507584, "volume": 3148398.0}, {"date": "2008-05-09", "close": 12.32125776, "volume": 1158917.0}, {"date": "2008-05-12", "close": 12.63790384, "volume": 1694247.0}, {"date": "2008-05-13", "close": 12.55408576, "volume": 1549418.0}, {"date": "2008-05-14", "close": 12.7589744, "volume": 1830682.0}, {"date": "2008-05-15", "close": 12.572712, "volume": 1832265.0}, {"date": "2008-05-16", "close": 12.6658432, "volume": 1064063.0}, {"date": "2008-05-19", "close": 12.53545952, "volume": 1079200.0}, {"date": "2008-05-20", "close": 12.572712, "volume": 1276942.0}, {"date": "2008-05-21", "close": 12.13499536, "volume": 1804036.0}, {"date": "2008-05-22", "close": 12.47026768, "volume": 2583155.0}, {"date": "2008-05-23", "close": 12.4330152, "volume": 2007826.0}, {"date": "2008-05-26", "close": 12.32125776, "volume": 615745.0}, {"date": "2008-05-27", "close": 12.2933184, "volume": 631187.0}, {"date": "2008-05-28", "close": 12.16293472, "volume": 1265924.0}, {"date": "2008-05-29", "close": 12.84279248, "volume": 3270715.0}, {"date": "2008-05-30", "close": 13.42020592, "volume": 4706143.0}, {"date": "2008-06-02", "close": 13.33638784, "volume": 1500243.0}, {"date": "2008-06-03", "close": 13.42020592, "volume": 1291273.0}, {"date": "2008-06-04", "close": 13.15943856, "volume": 2034884.0}, {"date": "2008-06-05", "close": 12.77760064, "volume": 1685559.0}, {"date": "2008-06-06", "close": 12.83347936, "volume": 2033273.0}, {"date": "2008-06-10", "close": 12.572712, "volume": 2306564.0}, {"date": "2008-06-11", "close": 12.47026768, "volume": 1899133.0}, {"date": "2008-06-12", "close": 12.7589744, "volume": 1997091.0}, {"date": "2008-06-13", "close": 13.038368, "volume": 2005153.0}, {"date": "2008-06-16", "close": 13.038368, "volume": 1250930.0}, {"date": "2008-06-17", "close": 13.38295344, "volume": 1801234.0}, {"date": "2008-06-18", "close": 13.24325664, "volume": 2683218.0}, {"date": "2008-06-19", "close": 13.1780648, "volume": 4212823.0}, {"date": "2008-06-20", "close": 13.18737792, "volume": 2216449.0}, {"date": "2008-06-23", "close": 13.038368, "volume": 1460942.0}, {"date": "2008-06-24", "close": 13.40157968, "volume": 2110175.0}, {"date": "2008-06-25", "close": 13.1314992, "volume": 4224534.0}, {"date": "2008-06-26", "close": 13.20600416, "volume": 3136750.0}, {"date": "2008-06-27", "close": 13.10355984, "volume": 2749366.0}, {"date": "2008-06-30", "close": 13.3177616, "volume": 2196032.0}, {"date": "2008-07-01", "close": 13.1314992, "volume": 1109380.0}, {"date": "2008-07-02", "close": 13.15943856, "volume": 1284729.0}, {"date": "2008-07-03", "close": 13.32707472, "volume": 1310171.0}, {"date": "2008-07-04", "close": 13.038368, "volume": 987582.0}, {"date": "2008-07-07", "close": 12.84279248, "volume": 1144959.0}, {"date": "2008-07-08", "close": 12.8521056, "volume": 1533191.0}, {"date": "2008-07-09", "close": 13.33638784, "volume": 1599872.0}, {"date": "2008-07-10", "close": 13.16875168, "volume": 1000293.0}, {"date": "2008-07-11", "close": 12.83347936, "volume": 1586551.0}, {"date": "2008-07-14", "close": 12.70309568, "volume": 1026359.0}, {"date": "2008-07-15", "close": 12.37713648, "volume": 1994942.0}, {"date": "2008-07-16", "close": 12.18156096, "volume": 2875532.0}, {"date": "2008-07-17", "close": 12.42370208, "volume": 1281296.0}, {"date": "2008-07-18", "close": 12.3864496, "volume": 967838.0}, {"date": "2008-07-21", "close": 12.74034816, "volume": 1185461.0}, {"date": "2008-07-22", "close": 12.73103504, "volume": 721423.0}, {"date": "2008-07-23", "close": 12.90798432, "volume": 1275153.0}, {"date": "2008-07-24", "close": 12.56339888, "volume": 1272788.0}, {"date": "2008-07-25", "close": 12.572712, "volume": 2376222.0}, {"date": "2008-07-28", "close": 12.8521056, "volume": 940593.0}, {"date": "2008-07-29", "close": 12.2933184, "volume": 943912.0}, {"date": "2008-07-30", "close": 12.32125776, "volume": 1209818.0}, {"date": "2008-07-31", "close": 12.44232832, "volume": 2474432.0}, {"date": "2008-08-01", "close": 12.44232832, "volume": 634327.0}, {"date": "2008-08-04", "close": 12.3864496, "volume": 1125760.0}, {"date": "2008-08-05", "close": 12.2001872, "volume": 1481353.0}, {"date": "2008-08-06", "close": 12.0139248, "volume": 1894434.0}, {"date": "2008-08-07", "close": 12.19087408, "volume": 1992132.0}, {"date": "2008-08-08", "close": 12.572712, "volume": 1309447.0}, {"date": "2008-08-11", "close": 12.9452368, "volume": 904279.0}, {"date": "2008-08-12", "close": 13.28050912, "volume": 1581604.0}, {"date": "2008-08-13", "close": 13.25256976, "volume": 1375528.0}, {"date": "2008-08-14", "close": 13.1780648, "volume": 1329341.0}, {"date": "2008-08-15", "close": 13.19669104, "volume": 793514.0}, {"date": "2008-08-18", "close": 13.23394352, "volume": 1089189.0}, {"date": "2008-08-19", "close": 12.96386304, "volume": 1379019.0}, {"date": "2008-08-20", "close": 13.4108928, "volume": 1292349.0}, {"date": "2008-08-21", "close": 13.09424672, "volume": 1329969.0}, {"date": "2008-08-22", "close": 13.04768112, "volume": 1015097.0}, {"date": "2008-08-25", "close": 13.504024, "volume": 1369677.0}, {"date": "2008-08-26", "close": 13.40157968, "volume": 878786.0}, {"date": "2008-08-27", "close": 13.4108928, "volume": 891312.0}, {"date": "2008-08-28", "close": 13.96968, "volume": 2138814.0}, {"date": "2008-08-29", "close": 14.2956392, "volume": 3125923.0}, {"date": "2008-09-01", "close": 13.86723568, "volume": 863223.0}, {"date": "2008-09-02", "close": 14.3422048, "volume": 806296.0}, {"date": "2008-09-03", "close": 14.4819016, "volume": 1903104.0}, {"date": "2008-09-04", "close": 13.4108928, "volume": 3526652.0}, {"date": "2008-09-05", "close": 13.62509456, "volume": 2430439.0}, {"date": "2008-09-08", "close": 13.53196336, "volume": 2215571.0}, {"date": "2008-09-09", "close": 13.20600416, "volume": 1872486.0}, {"date": "2008-09-10", "close": 12.93592368, "volume": 1870180.0}, {"date": "2008-09-11", "close": 12.8521056, "volume": 970291.0}, {"date": "2008-09-12", "close": 13.6902864, "volume": 1499653.0}, {"date": "2008-09-15", "close": 13.4574584, "volume": 998265.0}, {"date": "2008-09-16", "close": 13.02905488, "volume": 1632415.0}, {"date": "2008-09-17", "close": 13.49471088, "volume": 2728611.0}, {"date": "2008-09-18", "close": 13.15943856, "volume": 3205824.0}, {"date": "2008-09-19", "close": 12.22812656, "volume": 4385842.0}, {"date": "2008-09-22", "close": 11.97667232, "volume": 2279578.0}, {"date": "2008-09-23", "close": 12.339884, "volume": 1560103.0}, {"date": "2008-09-24", "close": 12.4330152, "volume": 1680867.0}, {"date": "2008-09-25", "close": 12.72172192, "volume": 1085213.0}, {"date": "2008-09-26", "close": 12.74034816, "volume": 1029769.0}, {"date": "2008-09-29", "close": 12.31194464, "volume": 730370.0}, {"date": "2008-09-30", "close": 12.7589744, "volume": 2283423.0}, {"date": "2008-10-01", "close": 13.02905488, "volume": 924861.0}, {"date": "2008-10-02", "close": 12.9452368, "volume": 731215.0}, {"date": "2008-10-03", "close": 13.1314992, "volume": 1339248.0}, {"date": "2008-10-06", "close": 12.572712, "volume": 593512.0}, {"date": "2008-10-07", "close": 12.88935808, "volume": 1977493.0}, {"date": "2008-10-08", "close": 12.68446944, "volume": 1207342.0}, {"date": "2008-10-09", "close": 12.7589744, "volume": 1655426.0}, {"date": "2008-10-10", "close": 11.84628864, "volume": 1642192.0}, {"date": "2008-10-13", "close": 12.05117728, "volume": 1723013.0}, {"date": "2008-10-14", "close": 12.51683328, "volume": 1186220.0}, {"date": "2008-10-15", "close": 12.6658432, "volume": 2232560.0}, {"date": "2008-10-16", "close": 12.4795808, "volume": 1886371.0}, {"date": "2008-10-17", "close": 12.572712, "volume": 2046134.0}, {"date": "2008-10-20", "close": 12.93592368, "volume": 1718466.0}, {"date": "2008-10-21", "close": 13.01974176, "volume": 1027440.0}, {"date": "2008-10-22", "close": 12.79622688, "volume": 1654727.0}, {"date": "2008-10-23", "close": 12.4795808, "volume": 1767125.0}, {"date": "2008-10-28", "close": 13.39226656, "volume": 4190127.0}, {"date": "2008-10-29", "close": 12.80554, "volume": 2731294.0}, {"date": "2008-10-30", "close": 12.9452368, "volume": 2467092.0}, {"date": "2008-10-31", "close": 13.01042864, "volume": 1570723.0}, {"date": "2008-11-03", "close": 13.15943856, "volume": 883113.0}, {"date": "2008-11-04", "close": 13.4574584, "volume": 1068464.0}, {"date": "2008-11-05", "close": 14.435336, "volume": 2527655.0}, {"date": "2008-11-06", "close": 14.1093768, "volume": 1379437.0}, {"date": "2008-11-07", "close": 14.435336, "volume": 1106245.0}, {"date": "2008-11-10", "close": 14.5750328, "volume": 941630.0}, {"date": "2008-11-11", "close": 14.2490736, "volume": 868113.0}, {"date": "2008-11-12", "close": 14.37945728, "volume": 991188.0}, {"date": "2008-11-13", "close": 14.23976048, "volume": 944599.0}, {"date": "2008-11-14", "close": 14.22113424, "volume": 832600.0}, {"date": "2008-11-17", "close": 13.95105376, "volume": 939422.0}, {"date": "2008-11-18", "close": 13.7834176, "volume": 1486871.0}, {"date": "2008-11-19", "close": 13.7834176, "volume": 1979307.0}, {"date": "2008-11-20", "close": 13.34570096, "volume": 2144042.0}, {"date": "2008-11-21", "close": 13.7834176, "volume": 2006737.0}, {"date": "2008-11-24", "close": 13.4108928, "volume": 1625137.0}, {"date": "2008-11-25", "close": 13.6902864, "volume": 2654064.0}, {"date": "2008-11-26", "close": 13.6437208, "volume": 1214698.0}, {"date": "2008-11-27", "close": 14.13731616, "volume": 1945870.0}, {"date": "2008-11-28", "close": 14.2490736, "volume": 2010047.0}, {"date": "2008-12-01", "close": 14.4819016, "volume": 1042539.0}, {"date": "2008-12-02", "close": 14.44464912, "volume": 1586445.0}, {"date": "2008-12-03", "close": 14.26769984, "volume": 1067061.0}, {"date": "2008-12-04", "close": 14.18388176, "volume": 1384956.0}, {"date": "2008-12-05", "close": 13.91380128, "volume": 1623085.0}, {"date": "2008-12-08", "close": 13.96036688, "volume": 1428028.0}, {"date": "2008-12-09", "close": 13.6437208, "volume": 1509891.0}, {"date": "2008-12-10", "close": 14.07212432, "volume": 1190613.0}, {"date": "2008-12-11", "close": 13.72753888, "volume": 2031843.0}, {"date": "2008-12-12", "close": 13.82067008, "volume": 1185969.0}, {"date": "2008-12-15", "close": 14.28632608, "volume": 1588286.0}, {"date": "2008-12-16", "close": 14.07212432, "volume": 1802459.0}, {"date": "2008-12-17", "close": 13.9231144, "volume": 1516146.0}, {"date": "2008-12-18", "close": 13.96968, "volume": 5088131.0}, {"date": "2008-12-19", "close": 14.60297216, "volume": 1957079.0}, {"date": "2008-12-22", "close": 14.3887704, "volume": 996272.0}, {"date": "2008-12-24", "close": 14.22113424, "volume": 341116.0}, {"date": "2008-12-29", "close": 14.51915408, "volume": 533581.0}, {"date": "2008-12-30", "close": 14.2490736, "volume": 331601.0}, {"date": "2008-12-31", "close": 14.21182112, "volume": 547092.0}, {"date": "2009-01-02", "close": 14.1093768, "volume": 365824.0}, {"date": "2009-01-05", "close": 13.40157968, "volume": 1304920.0}, {"date": "2009-01-06", "close": 13.38295344, "volume": 1225419.0}, {"date": "2009-01-07", "close": 13.54127648, "volume": 1568209.0}, {"date": "2009-01-08", "close": 13.1314992, "volume": 1082302.0}, {"date": "2009-01-09", "close": 13.01042864, "volume": 1292988.0}, {"date": "2009-01-12", "close": 13.21531728, "volume": 1401416.0}, {"date": "2009-01-13", "close": 13.6437208, "volume": 1647959.0}, {"date": "2009-01-14", "close": 13.7834176, "volume": 694230.0}, {"date": "2009-01-15", "close": 13.37364032, "volume": 1182944.0}, {"date": "2009-01-16", "close": 13.0849336, "volume": 1446517.0}, {"date": "2009-01-19", "close": 12.8986712, "volume": 1197229.0}, {"date": "2009-01-20", "close": 13.06630736, "volume": 1727419.0}, {"date": "2009-01-21", "close": 13.4108928, "volume": 1444858.0}, {"date": "2009-01-22", "close": 13.96036688, "volume": 1821022.0}, {"date": "2009-01-23", "close": 13.1314992, "volume": 1653263.0}, {"date": "2009-01-27", "close": 13.30844848, "volume": 953748.0}, {"date": "2009-01-28", "close": 13.28982224, "volume": 1041225.0}, {"date": "2009-01-29", "close": 13.49471088, "volume": 942773.0}, {"date": "2009-01-30", "close": 13.6437208, "volume": 1210868.0}, {"date": "2009-02-02", "close": 13.3643272, "volume": 708672.0}, {"date": "2009-02-03", "close": 13.66234704, "volume": 1582090.0}, {"date": "2009-02-04", "close": 13.20600416, "volume": 1187092.0}, {"date": "2009-02-05", "close": 12.8521056, "volume": 1423525.0}, {"date": "2009-02-06", "close": 12.7589744, "volume": 908447.0}, {"date": "2009-02-09", "close": 13.01974176, "volume": 1585416.0}, {"date": "2009-02-10", "close": 12.93592368, "volume": 941871.0}, {"date": "2009-02-11", "close": 13.2246304, "volume": 763742.0}, {"date": "2009-02-12", "close": 13.38295344, "volume": 965412.0}, {"date": "2009-02-13", "close": 13.26188288, "volume": 587309.0}, {"date": "2009-02-16", "close": 13.01974176, "volume": 546542.0}, {"date": "2009-02-17", "close": 12.9452368, "volume": 969802.0}, {"date": "2009-02-18", "close": 12.80554, "volume": 997271.0}, {"date": "2009-02-19", "close": 12.68446944, "volume": 870964.0}, {"date": "2009-02-20", "close": 12.5261464, "volume": 675475.0}, {"date": "2009-02-23", "close": 12.2467528, "volume": 1161228.0}, {"date": "2009-02-24", "close": 12.48889392, "volume": 1006023.0}, {"date": "2009-02-25", "close": 12.339884, "volume": 1698784.0}, {"date": "2009-02-26", "close": 12.32125776, "volume": 1696602.0}, {"date": "2009-02-27", "close": 12.30263152, "volume": 2092253.0}, {"date": "2009-03-02", "close": 12.37713648, "volume": 1387608.0}, {"date": "2009-03-03", "close": 12.46095456, "volume": 1489985.0}, {"date": "2009-03-04", "close": 12.34919712, "volume": 1593870.0}, {"date": "2009-03-05", "close": 12.39576272, "volume": 1392262.0}, {"date": "2009-03-06", "close": 12.5261464, "volume": 1088419.0}, {"date": "2009-03-09", "close": 12.30263152, "volume": 964603.0}, {"date": "2009-03-10", "close": 12.39576272, "volume": 1701796.0}, {"date": "2009-03-11", "close": 12.46095456, "volume": 941401.0}, {"date": "2009-03-12", "close": 12.4330152, "volume": 1321152.0}, {"date": "2009-03-13", "close": 13.02905488, "volume": 1744901.0}, {"date": "2009-03-16", "close": 13.04768112, "volume": 2615574.0}, {"date": "2009-03-17", "close": 13.3643272, "volume": 2179693.0}, {"date": "2009-03-18", "close": 13.79273072, "volume": 3002697.0}, {"date": "2009-03-19", "close": 13.86723568, "volume": 6099648.0}, {"date": "2009-03-20", "close": 13.42951904, "volume": 1337055.0}, {"date": "2009-03-23", "close": 13.66234704, "volume": 928006.0}, {"date": "2009-03-24", "close": 13.54127648, "volume": 1515936.0}, {"date": "2009-03-25", "close": 13.49471088, "volume": 1318793.0}, {"date": "2009-03-26", "close": 13.5505896, "volume": 2417727.0}, {"date": "2009-03-27", "close": 13.47608464, "volume": 2150098.0}, {"date": "2009-03-30", "close": 13.86723568, "volume": 830281.0}, {"date": "2009-03-31", "close": 13.93242752, "volume": 2186870.0}, {"date": "2009-04-01", "close": 14.23976048, "volume": 1460472.0}, {"date": "2009-04-02", "close": 14.23044736, "volume": 1560439.0}, {"date": "2009-04-03", "close": 13.96036688, "volume": 1667357.0}, {"date": "2009-04-06", "close": 14.23044736, "volume": 816381.0}, {"date": "2009-04-07", "close": 14.2956392, "volume": 2105187.0}, {"date": "2009-04-08", "close": 13.9231144, "volume": 1214814.0}, {"date": "2009-04-09", "close": 14.1559424, "volume": 1309940.0}, {"date": "2009-04-14", "close": 14.09075056, "volume": 1234872.0}, {"date": "2009-04-15", "close": 13.62509456, "volume": 1966575.0}, {"date": "2009-04-16", "close": 13.68097328, "volume": 1350801.0}, {"date": "2009-04-17", "close": 13.44814528, "volume": 1183089.0}, {"date": "2009-04-20", "close": 13.67166016, "volume": 710839.0}, {"date": "2009-04-21", "close": 13.6902864, "volume": 789777.0}, {"date": "2009-04-22", "close": 13.96968, "volume": 1183690.0}, {"date": "2009-04-23", "close": 13.8765488, "volume": 1224988.0}, {"date": "2009-04-24", "close": 13.736852, "volume": 1764344.0}, {"date": "2009-04-27", "close": 13.93242752, "volume": 829155.0}, {"date": "2009-04-28", "close": 13.7834176, "volume": 1593551.0}, {"date": "2009-04-29", "close": 14.05349808, "volume": 1961944.0}, {"date": "2009-04-30", "close": 14.08143744, "volume": 2231117.0}, {"date": "2009-05-01", "close": 14.1093768, "volume": 650529.0}, {"date": "2009-05-04", "close": 14.37945728, "volume": 1047409.0}, {"date": "2009-05-05", "close": 13.85792256, "volume": 1183299.0}, {"date": "2009-05-06", "close": 13.6437208, "volume": 1007440.0}, {"date": "2009-05-07", "close": 13.99761936, "volume": 1233881.0}, {"date": "2009-05-08", "close": 13.96036688, "volume": 1109219.0}, {"date": "2009-05-11", "close": 13.57852896, "volume": 2059796.0}, {"date": "2009-05-12", "close": 13.65303392, "volume": 2097151.0}, {"date": "2009-05-13", "close": 13.3643272, "volume": 1930643.0}, {"date": "2009-05-14", "close": 13.4108928, "volume": 2072901.0}, {"date": "2009-05-15", "close": 13.24325664, "volume": 1385697.0}, {"date": "2009-05-18", "close": 13.5971552, "volume": 1768219.0}, {"date": "2009-05-19", "close": 13.66234704, "volume": 1666881.0}, {"date": "2009-05-20", "close": 13.86723568, "volume": 2392294.0}, {"date": "2009-05-21", "close": 13.74616512, "volume": 2424638.0}, {"date": "2009-05-22", "close": 13.56921584, "volume": 1113726.0}, {"date": "2009-05-25", "close": 13.58784208, "volume": 944659.0}, {"date": "2009-05-26", "close": 13.3643272, "volume": 1097208.0}, {"date": "2009-05-27", "close": 13.4574584, "volume": 1240402.0}, {"date": "2009-05-28", "close": 13.34570096, "volume": 2484608.0}, {"date": "2009-05-29", "close": 13.02905488, "volume": 3470800.0}, {"date": "2009-06-01", "close": 12.84279248, "volume": 2321768.0}, {"date": "2009-06-02", "close": 12.7124088, "volume": 2907101.0}, {"date": "2009-06-03", "close": 12.78691376, "volume": 3303662.0}, {"date": "2009-06-04", "close": 13.00111552, "volume": 1895780.0}, {"date": "2009-06-05", "close": 13.3177616, "volume": 1793126.0}, {"date": "2009-06-09", "close": 13.14081232, "volume": 1725023.0}, {"date": "2009-06-10", "close": 13.0849336, "volume": 3512491.0}, {"date": "2009-06-11", "close": 12.8986712, "volume": 1702798.0}, {"date": "2009-06-12", "close": 12.84279248, "volume": 1836786.0}, {"date": "2009-06-15", "close": 12.88004496, "volume": 3193089.0}, {"date": "2009-06-16", "close": 12.8521056, "volume": 2395099.0}, {"date": "2009-06-17", "close": 12.74034816, "volume": 2060861.0}, {"date": "2009-06-18", "close": 12.98248928, "volume": 3210638.0}, {"date": "2009-06-19", "close": 12.76828752, "volume": 1439768.0}, {"date": "2009-06-22", "close": 12.67515632, "volume": 1958497.0}, {"date": "2009-06-23", "close": 12.41438896, "volume": 2100627.0}, {"date": "2009-06-24", "close": 12.41438896, "volume": 2046066.0}, {"date": "2009-06-25", "close": 12.28400528, "volume": 2206796.0}, {"date": "2009-06-26", "close": 12.6658432, "volume": 3413771.0}, {"date": "2009-06-29", "close": 12.572712, "volume": 2068495.0}, {"date": "2009-06-30", "close": 12.5261464, "volume": 3464166.0}, {"date": "2009-07-01", "close": 12.46095456, "volume": 1875223.0}, {"date": "2009-07-02", "close": 12.49820704, "volume": 1837422.0}, {"date": "2009-07-03", "close": 12.50752016, "volume": 972698.0}, {"date": "2009-07-06", "close": 12.2467528, "volume": 1416349.0}, {"date": "2009-07-07", "close": 12.8521056, "volume": 2746450.0}, {"date": "2009-07-08", "close": 12.73103504, "volume": 2385316.0}, {"date": "2009-07-09", "close": 12.76828752, "volume": 942417.0}, {"date": "2009-07-10", "close": 12.7589744, "volume": 872391.0}, {"date": "2009-07-13", "close": 12.83347936, "volume": 1569206.0}, {"date": "2009-07-14", "close": 13.1780648, "volume": 1326969.0}, {"date": "2009-07-15", "close": 13.21531728, "volume": 1529669.0}, {"date": "2009-07-16", "close": 13.504024, "volume": 1961004.0}, {"date": "2009-07-17", "close": 13.3177616, "volume": 1004558.0}, {"date": "2009-07-20", "close": 13.33638784, "volume": 613547.0}, {"date": "2009-07-21", "close": 13.00111552, "volume": 1586804.0}, {"date": "2009-07-22", "close": 13.33638784, "volume": 2011954.0}, {"date": "2009-07-23", "close": 13.09424672, "volume": 1626058.0}, {"date": "2009-07-24", "close": 13.038368, "volume": 1402587.0}, {"date": "2009-07-27", "close": 13.15012544, "volume": 894049.0}, {"date": "2009-07-28", "close": 13.15943856, "volume": 1446328.0}, {"date": "2009-07-29", "close": 13.3177616, "volume": 1472767.0}, {"date": "2009-07-30", "close": 13.68097328, "volume": 1179884.0}, {"date": "2009-07-31", "close": 13.8765488, "volume": 2138645.0}, {"date": "2009-08-03", "close": 13.56921584, "volume": 1416050.0}, {"date": "2009-08-04", "close": 13.038368, "volume": 4852875.0}, {"date": "2009-08-05", "close": 13.02905488, "volume": 1732346.0}, {"date": "2009-08-06", "close": 13.28050912, "volume": 1680298.0}, {"date": "2009-08-07", "close": 13.271196, "volume": 794967.0}, {"date": "2009-08-10", "close": 13.04768112, "volume": 983921.0}, {"date": "2009-08-11", "close": 13.1314992, "volume": 1406590.0}, {"date": "2009-08-12", "close": 13.12218608, "volume": 1057262.0}, {"date": "2009-08-13", "close": 13.4108928, "volume": 1376035.0}, {"date": "2009-08-14", "close": 13.38295344, "volume": 1269864.0}, {"date": "2009-08-17", "close": 13.24325664, "volume": 539520.0}, {"date": "2009-08-18", "close": 13.46677152, "volume": 951341.0}, {"date": "2009-08-19", "close": 13.32707472, "volume": 875918.0}, {"date": "2009-08-20", "close": 13.01974176, "volume": 2528284.0}, {"date": "2009-08-21", "close": 12.6658432, "volume": 2405047.0}, {"date": "2009-08-24", "close": 12.81485312, "volume": 1834760.0}, {"date": "2009-08-25", "close": 12.58202512, "volume": 2515926.0}, {"date": "2009-08-26", "close": 12.7124088, "volume": 1570232.0}, {"date": "2009-08-27", "close": 12.82416624, "volume": 1648737.0}, {"date": "2009-08-28", "close": 12.9918024, "volume": 1590983.0}, {"date": "2009-08-31", "close": 13.00111552, "volume": 1477070.0}, {"date": "2009-09-01", "close": 12.92661056, "volume": 1972220.0}, {"date": "2009-09-02", "close": 12.96386304, "volume": 2260046.0}, {"date": "2009-09-03", "close": 13.19669104, "volume": 3221056.0}, {"date": "2009-09-04", "close": 12.76828752, "volume": 2317521.0}, {"date": "2009-09-07", "close": 12.6192776, "volume": 2014716.0}, {"date": "2009-09-08", "close": 12.64721696, "volume": 1951771.0}, {"date": "2009-09-09", "close": 12.572712, "volume": 2229879.0}, {"date": "2009-09-10", "close": 12.49820704, "volume": 2298407.0}, {"date": "2009-09-11", "close": 12.56339888, "volume": 3703499.0}, {"date": "2009-09-14", "close": 12.54477264, "volume": 1969832.0}, {"date": "2009-09-15", "close": 12.4795808, "volume": 2821993.0}, {"date": "2009-09-16", "close": 12.53545952, "volume": 3108409.0}, {"date": "2009-09-17", "close": 12.70309568, "volume": 3069959.0}, {"date": "2009-09-18", "close": 12.9452368, "volume": 3644036.0}, {"date": "2009-09-21", "close": 12.9452368, "volume": 1403200.0}, {"date": "2009-09-22", "close": 12.86141872, "volume": 1259006.0}, {"date": "2009-09-23", "close": 12.95454992, "volume": 896385.0}, {"date": "2009-09-24", "close": 12.91729744, "volume": 1764016.0}, {"date": "2009-09-25", "close": 12.8986712, "volume": 1494716.0}, {"date": "2009-09-28", "close": 12.79622688, "volume": 866200.0}, {"date": "2009-09-29", "close": 12.7589744, "volume": 1661119.0}, {"date": "2009-09-30", "close": 12.73103504, "volume": 1533600.0}, {"date": "2009-10-01", "close": 12.7124088, "volume": 1106931.0}, {"date": "2009-10-02", "close": 12.67515632, "volume": 1113732.0}, {"date": "2009-10-05", "close": 12.63790384, "volume": 811746.0}, {"date": "2009-10-06", "close": 12.74966128, "volume": 1907613.0}, {"date": "2009-10-07", "close": 12.8986712, "volume": 1992292.0}, {"date": "2009-10-08", "close": 13.18737792, "volume": 2613547.0}, {"date": "2009-10-09", "close": 13.15012544, "volume": 1271606.0}, {"date": "2009-10-12", "close": 13.40157968, "volume": 1846506.0}, {"date": "2009-10-13", "close": 13.25256976, "volume": 1829951.0}, {"date": "2009-10-14", "close": 13.29913536, "volume": 1856522.0}, {"date": "2009-10-15", "close": 13.28050912, "volume": 1396818.0}, {"date": "2009-10-16", "close": 13.3643272, "volume": 763268.0}, {"date": "2009-10-19", "close": 13.35501408, "volume": 721957.0}, {"date": "2009-10-20", "close": 13.43883216, "volume": 1431136.0}, {"date": "2009-10-21", "close": 13.4574584, "volume": 1065200.0}, {"date": "2009-10-22", "close": 13.51333712, "volume": 2329356.0}, {"date": "2009-10-23", "close": 13.3643272, "volume": 1645055.0}, {"date": "2009-10-26", "close": 13.33638784, "volume": 1343228.0}, {"date": "2009-10-27", "close": 13.09424672, "volume": 2332688.0}, {"date": "2009-10-28", "close": 12.97317616, "volume": 989795.0}, {"date": "2009-10-29", "close": 13.0849336, "volume": 2615010.0}, {"date": "2009-10-30", "close": 12.91729744, "volume": 3609639.0}, {"date": "2009-11-02", "close": 12.8521056, "volume": 1378162.0}, {"date": "2009-11-03", "close": 13.01042864, "volume": 1475012.0}, {"date": "2009-11-04", "close": 12.80554, "volume": 1543971.0}, {"date": "2009-11-05", "close": 12.572712, "volume": 2510117.0}, {"date": "2009-11-06", "close": 12.60065136, "volume": 1976343.0}, {"date": "2009-11-09", "close": 12.77760064, "volume": 1720635.0}, {"date": "2009-11-10", "close": 12.70309568, "volume": 1354404.0}, {"date": "2009-11-11", "close": 13.01974176, "volume": 1625757.0}, {"date": "2009-11-12", "close": 12.77760064, "volume": 1057471.0}, {"date": "2009-11-13", "close": 12.74966128, "volume": 1650469.0}, {"date": "2009-11-16", "close": 12.84279248, "volume": 950008.0}, {"date": "2009-11-17", "close": 13.09424672, "volume": 2416484.0}, {"date": "2009-11-18", "close": 13.038368, "volume": 1150109.0}, {"date": "2009-11-19", "close": 12.88935808, "volume": 863818.0}, {"date": "2009-11-20", "close": 12.76828752, "volume": 1013250.0}, {"date": "2009-11-23", "close": 12.90798432, "volume": 975733.0}, {"date": "2009-11-24", "close": 12.8521056, "volume": 954301.0}, {"date": "2009-11-25", "close": 13.02905488, "volume": 1139700.0}, {"date": "2009-11-26", "close": 12.96386304, "volume": 821271.0}, {"date": "2009-11-27", "close": 12.76828752, "volume": 1829486.0}, {"date": "2009-11-30", "close": 12.88935808, "volume": 1295466.0}, {"date": "2009-12-01", "close": 13.02905488, "volume": 981641.0}, {"date": "2009-12-02", "close": 13.09424672, "volume": 1263064.0}, {"date": "2009-12-03", "close": 12.9918024, "volume": 923770.0}, {"date": "2009-12-04", "close": 12.8986712, "volume": 767813.0}, {"date": "2009-12-07", "close": 12.77760064, "volume": 1216366.0}, {"date": "2009-12-08", "close": 12.82416624, "volume": 728192.0}, {"date": "2009-12-09", "close": 12.62859072, "volume": 1071554.0}, {"date": "2009-12-10", "close": 12.6658432, "volume": 863321.0}, {"date": "2009-12-11", "close": 12.69378256, "volume": 901884.0}, {"date": "2009-12-14", "close": 12.80554, "volume": 820550.0}, {"date": "2009-12-15", "close": 12.7124088, "volume": 1479722.0}, {"date": "2009-12-16", "close": 12.8521056, "volume": 1470752.0}, {"date": "2009-12-17", "close": 12.82416624, "volume": 3084114.0}, {"date": "2009-12-18", "close": 12.79622688, "volume": 2074392.0}, {"date": "2009-12-21", "close": 12.87073184, "volume": 1176883.0}, {"date": "2009-12-22", "close": 13.01042864, "volume": 863931.0}, {"date": "2009-12-23", "close": 13.038368, "volume": 805952.0}, {"date": "2009-12-24", "close": 13.16875168, "volume": 354751.0}, {"date": "2009-12-29", "close": 13.21531728, "volume": 455605.0}, {"date": "2009-12-30", "close": 13.038368, "volume": 659958.0}, {"date": "2009-12-31", "close": 13.09424672, "volume": 324525.0}, {"date": "2010-01-04", "close": 13.23394352, "volume": 498497.0}, {"date": "2010-01-05", "close": 13.271196, "volume": 919157.0}, {"date": "2010-01-06", "close": 13.34570096, "volume": 789168.0}, {"date": "2010-01-07", "close": 13.2246304, "volume": 549418.0}, {"date": "2010-01-08", "close": 13.16875168, "volume": 1082565.0}, {"date": "2010-01-11", "close": 13.1314992, "volume": 2063243.0}, {"date": "2010-01-12", "close": 13.15943856, "volume": 824585.0}, {"date": "2010-01-13", "close": 13.25256976, "volume": 967898.0}, {"date": "2010-01-14", "close": 13.28050912, "volume": 679686.0}, {"date": "2010-01-15", "close": 13.12218608, "volume": 1592888.0}, {"date": "2010-01-18", "close": 13.14081232, "volume": 946488.0}, {"date": "2010-01-19", "close": 12.96386304, "volume": 1202169.0}, {"date": "2010-01-20", "close": 12.97317616, "volume": 1014326.0}, {"date": "2010-01-21", "close": 12.97317616, "volume": 1835959.0}, {"date": "2010-01-22", "close": 12.84279248, "volume": 1648059.0}, {"date": "2010-01-25", "close": 12.7124088, "volume": 1446493.0}, {"date": "2010-01-27", "close": 12.80554, "volume": 2309732.0}, {"date": "2010-01-28", "close": 12.84279248, "volume": 2135954.0}, {"date": "2010-01-29", "close": 12.8986712, "volume": 2549216.0}, {"date": "2010-02-01", "close": 12.95454992, "volume": 1612510.0}, {"date": "2010-02-02", "close": 13.01974176, "volume": 1377794.0}, {"date": "2010-02-03", "close": 12.8986712, "volume": 1765946.0}, {"date": "2010-02-04", "close": 13.04768112, "volume": 1310992.0}, {"date": "2010-02-05", "close": 12.87073184, "volume": 1128158.0}, {"date": "2010-02-08", "close": 12.83347936, "volume": 654465.0}, {"date": "2010-02-09", "close": 12.78691376, "volume": 776879.0}, {"date": "2010-02-10", "close": 13.038368, "volume": 2075063.0}, {"date": "2010-02-11", "close": 12.90798432, "volume": 960082.0}, {"date": "2010-02-12", "close": 12.79622688, "volume": 1635217.0}, {"date": "2010-02-15", "close": 12.81485312, "volume": 623643.0}, {"date": "2010-02-16", "close": 12.80554, "volume": 397178.0}, {"date": "2010-02-17", "close": 12.80554, "volume": 929391.0}, {"date": "2010-02-18", "close": 12.84279248, "volume": 1109011.0}, {"date": "2010-02-19", "close": 12.90798432, "volume": 1127054.0}, {"date": "2010-02-22", "close": 13.07562048, "volume": 1069739.0}, {"date": "2010-02-23", "close": 13.07562048, "volume": 855390.0}, {"date": "2010-02-24", "close": 12.82416624, "volume": 2504128.0}, {"date": "2010-02-25", "close": 12.8521056, "volume": 957133.0}, {"date": "2010-02-26", "close": 13.38295344, "volume": 2972100.0}, {"date": "2010-03-01", "close": 13.6437208, "volume": 1936067.0}, {"date": "2010-03-02", "close": 13.53196336, "volume": 1521174.0}, {"date": "2010-03-03", "close": 13.69959952, "volume": 2717826.0}, {"date": "2010-03-04", "close": 13.42020592, "volume": 3651501.0}, {"date": "2010-03-05", "close": 13.47608464, "volume": 1926470.0}, {"date": "2010-03-08", "close": 13.65303392, "volume": 2069214.0}, {"date": "2010-03-09", "close": 13.67166016, "volume": 2536147.0}, {"date": "2010-03-10", "close": 13.96036688, "volume": 3829273.0}, {"date": "2010-03-11", "close": 13.95105376, "volume": 1621370.0}, {"date": "2010-03-12", "close": 13.9231144, "volume": 1262134.0}, {"date": "2010-03-15", "close": 13.84860944, "volume": 1634971.0}, {"date": "2010-03-16", "close": 13.80204384, "volume": 1886992.0}, {"date": "2010-03-17", "close": 13.85792256, "volume": 1817528.0}, {"date": "2010-03-18", "close": 13.94174064, "volume": 1730040.0}, {"date": "2010-03-19", "close": 14.05349808, "volume": 1430444.0}, {"date": "2010-03-22", "close": 13.8765488, "volume": 1056314.0}, {"date": "2010-03-23", "close": 14.10006368, "volume": 1525839.0}, {"date": "2010-03-24", "close": 14.17456864, "volume": 1030011.0}, {"date": "2010-03-25", "close": 13.98830624, "volume": 1352385.0}, {"date": "2010-03-26", "close": 14.13731616, "volume": 1546444.0}, {"date": "2010-03-29", "close": 14.11868992, "volume": 929074.0}, {"date": "2010-03-30", "close": 14.11868992, "volume": 810791.0}, {"date": "2010-03-31", "close": 13.99761936, "volume": 1283524.0}, {"date": "2010-04-01", "close": 14.03487184, "volume": 1017515.0}, {"date": "2010-04-06", "close": 13.98830624, "volume": 699270.0}, {"date": "2010-04-07", "close": 14.17456864, "volume": 1063361.0}, {"date": "2010-04-08", "close": 14.23044736, "volume": 1580847.0}, {"date": "2010-04-09", "close": 14.202508, "volume": 684603.0}, {"date": "2010-04-12", "close": 14.1559424, "volume": 726791.0}, {"date": "2010-04-13", "close": 14.32357856, "volume": 1057872.0}, {"date": "2010-04-14", "close": 14.51915408, "volume": 1376488.0}, {"date": "2010-04-15", "close": 14.435336, "volume": 2034419.0}, {"date": "2010-04-16", "close": 14.35151792, "volume": 641070.0}, {"date": "2010-04-19", "close": 14.2956392, "volume": 1324537.0}, {"date": "2010-04-20", "close": 14.202508, "volume": 780005.0}, {"date": "2010-04-21", "close": 14.46327536, "volume": 1125675.0}, {"date": "2010-04-22", "close": 14.16525552, "volume": 1209671.0}, {"date": "2010-04-23", "close": 14.23044736, "volume": 1851063.0}, {"date": "2010-04-27", "close": 14.32357856, "volume": 1167985.0}, {"date": "2010-04-28", "close": 14.04418496, "volume": 2108268.0}, {"date": "2010-04-29", "close": 13.90448816, "volume": 1513915.0}, {"date": "2010-04-30", "close": 14.0162456, "volume": 1947417.0}, {"date": "2010-05-03", "close": 13.88586192, "volume": 599159.0}, {"date": "2010-05-04", "close": 13.85792256, "volume": 749165.0}, {"date": "2010-05-05", "close": 13.67166016, "volume": 1177950.0}, {"date": "2010-05-06", "close": 13.79273072, "volume": 1846746.0}, {"date": "2010-05-07", "close": 13.68097328, "volume": 3185083.0}, {"date": "2010-05-10", "close": 13.76479136, "volume": 2590846.0}, {"date": "2010-05-11", "close": 13.55990272, "volume": 1376795.0}, {"date": "2010-05-12", "close": 13.66234704, "volume": 1575449.0}, {"date": "2010-05-13", "close": 13.9231144, "volume": 1020991.0}, {"date": "2010-05-14", "close": 13.80204384, "volume": 664928.0}, {"date": "2010-05-17", "close": 13.51333712, "volume": 971687.0}, {"date": "2010-05-18", "close": 13.76479136, "volume": 885694.0}, {"date": "2010-05-19", "close": 13.51333712, "volume": 1285769.0}, {"date": "2010-05-20", "close": 13.16875168, "volume": 2981845.0}, {"date": "2010-05-21", "close": 13.1780648, "volume": 3954245.0}, {"date": "2010-05-24", "close": 13.37364032, "volume": 1140421.0}, {"date": "2010-05-25", "close": 13.01042864, "volume": 2003570.0}, {"date": "2010-05-26", "close": 12.80554, "volume": 2647128.0}, {"date": "2010-05-27", "close": 12.74034816, "volume": 2356210.0}, {"date": "2010-05-28", "close": 12.58202512, "volume": 3325728.0}, {"date": "2010-05-31", "close": 12.88004496, "volume": 3832585.0}, {"date": "2010-06-01", "close": 13.09424672, "volume": 2340055.0}, {"date": "2010-06-02", "close": 13.10355984, "volume": 1617969.0}, {"date": "2010-06-03", "close": 13.34570096, "volume": 1983958.0}, {"date": "2010-06-04", "close": 13.39226656, "volume": 1200641.0}, {"date": "2010-06-07", "close": 13.49471088, "volume": 2389536.0}, {"date": "2010-06-08", "close": 13.55990272, "volume": 1921920.0}, {"date": "2010-06-09", "close": 13.7834176, "volume": 1361849.0}, {"date": "2010-06-10", "close": 13.83929632, "volume": 1868919.0}, {"date": "2010-06-11", "close": 13.83929632, "volume": 1615280.0}, {"date": "2010-06-15", "close": 13.7834176, "volume": 1153901.0}, {"date": "2010-06-16", "close": 13.82067008, "volume": 1856604.0}, {"date": "2010-06-17", "close": 13.76479136, "volume": 1707690.0}, {"date": "2010-06-18", "close": 13.81135696, "volume": 987436.0}, {"date": "2010-06-21", "close": 13.80204384, "volume": 887017.0}, {"date": "2010-06-22", "close": 13.85792256, "volume": 1120603.0}, {"date": "2010-06-23", "close": 13.69959952, "volume": 1085635.0}, {"date": "2010-06-24", "close": 13.69959952, "volume": 1020775.0}, {"date": "2010-06-25", "close": 13.79273072, "volume": 1366463.0}, {"date": "2010-06-28", "close": 13.53196336, "volume": 1094429.0}, {"date": "2010-06-29", "close": 13.38295344, "volume": 695943.0}, {"date": "2010-06-30", "close": 13.6902864, "volume": 2074565.0}, {"date": "2010-07-01", "close": 13.96036688, "volume": 2333820.0}, {"date": "2010-07-02", "close": 13.76479136, "volume": 2315232.0}, {"date": "2010-07-05", "close": 13.67166016, "volume": 1554972.0}, {"date": "2010-07-06", "close": 13.82067008, "volume": 731011.0}, {"date": "2010-07-07", "close": 13.65303392, "volume": 1196680.0}, {"date": "2010-07-08", "close": 13.84860944, "volume": 1373483.0}, {"date": "2010-07-09", "close": 13.85792256, "volume": 1083639.0}, {"date": "2010-07-12", "close": 13.8299832, "volume": 857787.0}, {"date": "2010-07-13", "close": 13.84860944, "volume": 665934.0}, {"date": "2010-07-14", "close": 13.82067008, "volume": 639083.0}, {"date": "2010-07-15", "close": 13.7834176, "volume": 1143097.0}, {"date": "2010-07-16", "close": 13.736852, "volume": 604476.0}, {"date": "2010-07-19", "close": 13.66234704, "volume": 672865.0}, {"date": "2010-07-20", "close": 13.9231144, "volume": 996301.0}, {"date": "2010-07-21", "close": 13.86723568, "volume": 679772.0}, {"date": "2010-07-22", "close": 13.85792256, "volume": 928252.0}, {"date": "2010-07-23", "close": 13.88586192, "volume": 1704654.0}, {"date": "2010-07-26", "close": 13.66234704, "volume": 1556545.0}, {"date": "2010-07-27", "close": 13.62509456, "volume": 972677.0}, {"date": "2010-07-28", "close": 13.77410448, "volume": 720665.0}, {"date": "2010-07-29", "close": 13.6902864, "volume": 987945.0}, {"date": "2010-07-30", "close": 13.75547824, "volume": 1276102.0}, {"date": "2010-08-02", "close": 13.8765488, "volume": 787156.0}, {"date": "2010-08-03", "close": 13.90448816, "volume": 754074.0}, {"date": "2010-08-04", "close": 13.88586192, "volume": 1003555.0}, {"date": "2010-08-05", "close": 13.96036688, "volume": 810573.0}, {"date": "2010-08-06", "close": 14.13731616, "volume": 1025097.0}, {"date": "2010-08-09", "close": 14.0628112, "volume": 738645.0}, {"date": "2010-08-10", "close": 13.98830624, "volume": 3469601.0}, {"date": "2010-08-11", "close": 14.0162456, "volume": 1146809.0}, {"date": "2010-08-12", "close": 14.05349808, "volume": 1663291.0}, {"date": "2010-08-13", "close": 14.1093768, "volume": 1465092.0}, {"date": "2010-08-16", "close": 14.09075056, "volume": 1698613.0}, {"date": "2010-08-17", "close": 14.17456864, "volume": 1480745.0}, {"date": "2010-08-18", "close": 14.26769984, "volume": 1157952.0}, {"date": "2010-08-19", "close": 14.31426544, "volume": 1341658.0}, {"date": "2010-08-20", "close": 14.23976048, "volume": 1375979.0}, {"date": "2010-08-23", "close": 14.5284672, "volume": 1714293.0}, {"date": "2010-08-24", "close": 14.30495232, "volume": 1210189.0}, {"date": "2010-08-25", "close": 14.17456864, "volume": 1471058.0}, {"date": "2010-08-26", "close": 13.9231144, "volume": 2804837.0}, {"date": "2010-08-27", "close": 14.13731616, "volume": 2380829.0}, {"date": "2010-08-30", "close": 14.2490736, "volume": 1422644.0}, {"date": "2010-08-31", "close": 13.98830624, "volume": 2373018.0}, {"date": "2010-09-01", "close": 14.2490736, "volume": 2109557.0}, {"date": "2010-09-02", "close": 14.28632608, "volume": 1308427.0}, {"date": "2010-09-03", "close": 14.3422048, "volume": 1495208.0}, {"date": "2010-09-06", "close": 14.435336, "volume": 2673472.0}, {"date": "2010-09-07", "close": 14.47258848, "volume": 1602285.0}, {"date": "2010-09-08", "close": 14.35151792, "volume": 747375.0}, {"date": "2010-09-09", "close": 14.51915408, "volume": 1676973.0}, {"date": "2010-09-10", "close": 14.51915408, "volume": 994492.0}, {"date": "2010-09-13", "close": 14.58434592, "volume": 1250756.0}, {"date": "2010-09-14", "close": 14.47258848, "volume": 1289310.0}, {"date": "2010-09-15", "close": 14.73335584, "volume": 2096323.0}, {"date": "2010-09-16", "close": 14.91030512, "volume": 3804089.0}, {"date": "2010-09-17", "close": 14.900992, "volume": 1716487.0}, {"date": "2010-09-20", "close": 15.00343632, "volume": 1760656.0}, {"date": "2010-09-21", "close": 14.97549696, "volume": 1054116.0}, {"date": "2010-09-22", "close": 14.96618384, "volume": 1376823.0}, {"date": "2010-09-23", "close": 14.9475576, "volume": 928885.0}, {"date": "2010-09-24", "close": 14.8544264, "volume": 987011.0}, {"date": "2010-09-27", "close": 15.20832496, "volume": 997161.0}, {"date": "2010-09-28", "close": 15.0872544, "volume": 841797.0}, {"date": "2010-09-29", "close": 15.15244624, "volume": 1235185.0}, {"date": "2010-09-30", "close": 15.05931504, "volume": 2035011.0}, {"date": "2010-10-01", "close": 15.07794128, "volume": 933353.0}, {"date": "2010-10-04", "close": 15.18969872, "volume": 621691.0}, {"date": "2010-10-05", "close": 15.26420368, "volume": 1365939.0}, {"date": "2010-10-06", "close": 15.21763808, "volume": 1401803.0}, {"date": "2010-10-07", "close": 15.5529104, "volume": 1517844.0}, {"date": "2010-10-08", "close": 15.51565792, "volume": 1397187.0}, {"date": "2010-10-11", "close": 15.45046608, "volume": 1031711.0}, {"date": "2010-10-12", "close": 15.18969872, "volume": 2292109.0}, {"date": "2010-10-13", "close": 15.00343632, "volume": 1874092.0}, {"date": "2010-10-14", "close": 15.17107248, "volume": 1643595.0}, {"date": "2010-10-15", "close": 15.06862816, "volume": 1122304.0}, {"date": "2010-10-18", "close": 14.9941232, "volume": 1520737.0}, {"date": "2010-10-19", "close": 15.0872544, "volume": 3497495.0}, {"date": "2010-10-20", "close": 15.46909232, "volume": 1564224.0}, {"date": "2010-10-21", "close": 15.26420368, "volume": 1813403.0}, {"date": "2010-10-22", "close": 15.366648, "volume": 1457661.0}, {"date": "2010-10-25", "close": 15.67398096, "volume": 1784373.0}, {"date": "2010-10-26", "close": 15.52497104, "volume": 1500592.0}, {"date": "2010-10-27", "close": 14.97549696, "volume": 2534839.0}, {"date": "2010-10-28", "close": 15.13382, "volume": 872039.0}, {"date": "2010-10-29", "close": 14.98481008, "volume": 2214744.0}, {"date": "2010-11-01", "close": 15.00343632, "volume": 750489.0}, {"date": "2010-11-02", "close": 14.91961824, "volume": 698068.0}, {"date": "2010-11-03", "close": 14.86373952, "volume": 985957.0}, {"date": "2010-11-04", "close": 15.17107248, "volume": 1474289.0}, {"date": "2010-11-05", "close": 15.05000192, "volume": 1221416.0}, {"date": "2010-11-08", "close": 15.11519376, "volume": 648095.0}, {"date": "2010-11-09", "close": 14.8078608, "volume": 1580173.0}, {"date": "2010-11-10", "close": 14.49121472, "volume": 1759137.0}, {"date": "2010-11-11", "close": 14.69610336, "volume": 1520417.0}, {"date": "2010-11-12", "close": 14.73335584, "volume": 2776648.0}, {"date": "2010-11-15", "close": 14.79854768, "volume": 1063120.0}, {"date": "2010-11-16", "close": 14.78923456, "volume": 1243081.0}, {"date": "2010-11-17", "close": 14.70541648, "volume": 1203159.0}, {"date": "2010-11-18", "close": 14.77992144, "volume": 1259102.0}, {"date": "2010-11-19", "close": 14.668164, "volume": 785758.0}, {"date": "2010-11-22", "close": 14.63091152, "volume": 583405.0}, {"date": "2010-11-23", "close": 14.435336, "volume": 802818.0}, {"date": "2010-11-24", "close": 14.36083104, "volume": 1747249.0}, {"date": "2010-11-25", "close": 14.69610336, "volume": 1694822.0}, {"date": "2010-11-26", "close": 14.60297216, "volume": 2062192.0}, {"date": "2010-11-29", "close": 14.60297216, "volume": 1282894.0}, {"date": "2010-11-30", "close": 14.2956392, "volume": 1432736.0}, {"date": "2010-12-01", "close": 14.27701296, "volume": 1170934.0}, {"date": "2010-12-02", "close": 14.668164, "volume": 1447748.0}, {"date": "2010-12-03", "close": 14.65885088, "volume": 706622.0}, {"date": "2010-12-06", "close": 14.50052784, "volume": 731668.0}, {"date": "2010-12-07", "close": 14.74266896, "volume": 1581825.0}, {"date": "2010-12-08", "close": 14.9941232, "volume": 1584024.0}, {"date": "2010-12-09", "close": 14.97549696, "volume": 1212812.0}, {"date": "2010-12-10", "close": 14.8078608, "volume": 1603988.0}, {"date": "2010-12-13", "close": 14.7612952, "volume": 1409736.0}, {"date": "2010-12-14", "close": 14.03487184, "volume": 4433294.0}, {"date": "2010-12-15", "close": 13.88586192, "volume": 4463140.0}, {"date": "2010-12-16", "close": 14.42602288, "volume": 2791144.0}, {"date": "2010-12-17", "close": 14.3422048, "volume": 2238671.0}, {"date": "2010-12-20", "close": 14.18388176, "volume": 1025317.0}, {"date": "2010-12-21", "close": 14.18388176, "volume": 1413037.0}, {"date": "2010-12-22", "close": 14.202508, "volume": 1647159.0}, {"date": "2010-12-23", "close": 14.23044736, "volume": 1160717.0}, {"date": "2010-12-24", "close": 14.16525552, "volume": 2957917.0}, {"date": "2010-12-29", "close": 14.22113424, "volume": 456281.0}, {"date": "2010-12-30", "close": 14.2956392, "volume": 566032.0}, {"date": "2010-12-31", "close": 14.18388176, "volume": 374130.0}, {"date": "2011-01-04", "close": 14.18388176, "volume": 927063.0}, {"date": "2011-01-05", "close": 14.17456864, "volume": 864282.0}, {"date": "2011-01-06", "close": 14.23044736, "volume": 711327.0}, {"date": "2011-01-07", "close": 14.27701296, "volume": 1078903.0}, {"date": "2011-01-10", "close": 14.17456864, "volume": 650637.0}, {"date": "2011-01-11", "close": 14.16525552, "volume": 786682.0}, {"date": "2011-01-12", "close": 14.1093768, "volume": 1114110.0}, {"date": "2011-01-13", "close": 14.23976048, "volume": 825526.0}, {"date": "2011-01-14", "close": 14.23976048, "volume": 1359272.0}, {"date": "2011-01-17", "close": 14.09075056, "volume": 693640.0}, {"date": "2011-01-18", "close": 14.10006368, "volume": 650924.0}, {"date": "2011-01-19", "close": 14.14662928, "volume": 726047.0}, {"date": "2011-01-20", "close": 14.12800304, "volume": 764952.0}, {"date": "2011-01-21", "close": 14.05349808, "volume": 840408.0}, {"date": "2011-01-24", "close": 14.13731616, "volume": 600278.0}, {"date": "2011-01-25", "close": 14.1093768, "volume": 791887.0}, {"date": "2011-01-27", "close": 13.95105376, "volume": 1325220.0}, {"date": "2011-01-28", "close": 13.84860944, "volume": 1744292.0}, {"date": "2011-01-31", "close": 13.8765488, "volume": 862479.0}, {"date": "2011-02-01", "close": 13.77410448, "volume": 1279882.0}, {"date": "2011-02-02", "close": 13.75547824, "volume": 1202709.0}, {"date": "2011-02-03", "close": 13.6902864, "volume": 1344722.0}, {"date": "2011-02-04", "close": 13.90448816, "volume": 1251045.0}, {"date": "2011-02-07", "close": 13.97899312, "volume": 1870292.0}, {"date": "2011-02-08", "close": 13.80204384, "volume": 1694982.0}, {"date": "2011-02-09", "close": 13.82067008, "volume": 1353238.0}, {"date": "2011-02-10", "close": 13.76479136, "volume": 796961.0}, {"date": "2011-02-11", "close": 13.82067008, "volume": 932906.0}, {"date": "2011-02-14", "close": 13.8765488, "volume": 827374.0}, {"date": "2011-02-15", "close": 13.9231144, "volume": 857186.0}, {"date": "2011-02-16", "close": 13.75547824, "volume": 1159596.0}, {"date": "2011-02-17", "close": 13.75547824, "volume": 919079.0}, {"date": "2011-02-18", "close": 13.736852, "volume": 752565.0}, {"date": "2011-02-21", "close": 13.74616512, "volume": 1038724.0}, {"date": "2011-02-22", "close": 13.66234704, "volume": 995364.0}, {"date": "2011-02-23", "close": 13.46677152, "volume": 2568765.0}, {"date": "2011-02-24", "close": 13.5971552, "volume": 1401364.0}, {"date": "2011-02-25", "close": 13.52265024, "volume": 1442820.0}, {"date": "2011-02-28", "close": 13.53196336, "volume": 511447.0}, {"date": "2011-03-01", "close": 13.66234704, "volume": 1474685.0}, {"date": "2011-03-02", "close": 13.69959952, "volume": 1564762.0}, {"date": "2011-03-03", "close": 13.62509456, "volume": 958592.0}, {"date": "2011-03-04", "close": 13.66234704, "volume": 858720.0}, {"date": "2011-03-07", "close": 13.49471088, "volume": 929231.0}, {"date": "2011-03-08", "close": 13.40157968, "volume": 1410452.0}, {"date": "2011-03-09", "close": 13.37364032, "volume": 1006778.0}, {"date": "2011-03-10", "close": 13.24325664, "volume": 1178489.0}, {"date": "2011-03-11", "close": 13.04768112, "volume": 1835503.0}, {"date": "2011-03-14", "close": 13.038368, "volume": 930834.0}, {"date": "2011-03-15", "close": 12.74966128, "volume": 1439286.0}, {"date": "2011-03-16", "close": 12.96386304, "volume": 2010879.0}, {"date": "2011-03-17", "close": 12.95454992, "volume": 3006266.0}, {"date": "2011-03-18", "close": 12.81485312, "volume": 1681363.0}, {"date": "2011-03-21", "close": 12.78691376, "volume": 1281796.0}, {"date": "2011-03-22", "close": 13.02905488, "volume": 1911772.0}, {"date": "2011-03-23", "close": 12.9452368, "volume": 804955.0}, {"date": "2011-03-24", "close": 13.02905488, "volume": 936778.0}, {"date": "2011-03-25", "close": 13.14081232, "volume": 1807613.0}, {"date": "2011-03-28", "close": 13.10355984, "volume": 563230.0}, {"date": "2011-03-29", "close": 13.15012544, "volume": 1207751.0}, {"date": "2011-03-30", "close": 13.32707472, "volume": 1221494.0}, {"date": "2011-03-31", "close": 13.32707472, "volume": 1185439.0}, {"date": "2011-04-01", "close": 13.37364032, "volume": 1206148.0}, {"date": "2011-04-04", "close": 13.38295344, "volume": 825192.0}, {"date": "2011-04-05", "close": 13.3643272, "volume": 1118711.0}, {"date": "2011-04-06", "close": 13.39226656, "volume": 1492638.0}, {"date": "2011-04-07", "close": 13.271196, "volume": 2224673.0}, {"date": "2011-04-08", "close": 13.39226656, "volume": 1299908.0}, {"date": "2011-04-11", "close": 13.44814528, "volume": 1367109.0}, {"date": "2011-04-12", "close": 13.28982224, "volume": 971811.0}, {"date": "2011-04-13", "close": 13.1780648, "volume": 1370362.0}, {"date": "2011-04-14", "close": 13.38295344, "volume": 1498118.0}, {"date": "2011-04-15", "close": 13.28050912, "volume": 2639730.0}, {"date": "2011-04-18", "close": 13.1780648, "volume": 1357003.0}, {"date": "2011-04-19", "close": 13.05699424, "volume": 1409873.0}, {"date": "2011-04-20", "close": 13.19669104, "volume": 919467.0}, {"date": "2011-04-21", "close": 13.271196, "volume": 1213469.0}, {"date": "2011-04-27", "close": 13.42020592, "volume": 1360566.0}, {"date": "2011-04-28", "close": 13.4574584, "volume": 1072506.0}, {"date": "2011-04-29", "close": 13.54127648, "volume": 2209055.0}, {"date": "2011-05-02", "close": 13.49471088, "volume": 1388668.0}, {"date": "2011-05-03", "close": 13.6437208, "volume": 1657878.0}, {"date": "2011-05-04", "close": 13.736852, "volume": 2029022.0}, {"date": "2011-05-05", "close": 13.71822576, "volume": 2846949.0}, {"date": "2011-05-06", "close": 13.6437208, "volume": 2958426.0}, {"date": "2011-05-09", "close": 13.6902864, "volume": 1288388.0}, {"date": "2011-05-10", "close": 13.68097328, "volume": 1171093.0}, {"date": "2011-05-11", "close": 13.77410448, "volume": 1815994.0}, {"date": "2011-05-12", "close": 13.5971552, "volume": 1041110.0}, {"date": "2011-05-13", "close": 13.70891264, "volume": 958270.0}, {"date": "2011-05-16", "close": 13.60646832, "volume": 728464.0}, {"date": "2011-05-17", "close": 13.6902864, "volume": 966969.0}, {"date": "2011-05-18", "close": 13.66234704, "volume": 1187435.0}, {"date": "2011-05-19", "close": 13.67166016, "volume": 1115183.0}, {"date": "2011-05-20", "close": 13.63440768, "volume": 583959.0}, {"date": "2011-05-23", "close": 13.47608464, "volume": 1197634.0}, {"date": "2011-05-24", "close": 13.40157968, "volume": 1961242.0}, {"date": "2011-05-25", "close": 13.271196, "volume": 2193775.0}, {"date": "2011-05-26", "close": 13.25256976, "volume": 1203982.0}, {"date": "2011-05-27", "close": 13.32707472, "volume": 2396757.0}, {"date": "2011-05-30", "close": 13.29913536, "volume": 868863.0}, {"date": "2011-05-31", "close": 13.38295344, "volume": 1391092.0}, {"date": "2011-06-01", "close": 13.23394352, "volume": 1021267.0}, {"date": "2011-06-02", "close": 13.19669104, "volume": 4001566.0}, {"date": "2011-06-03", "close": 13.15012544, "volume": 1687410.0}, {"date": "2011-06-06", "close": 13.20600416, "volume": 1398778.0}, {"date": "2011-06-07", "close": 13.26188288, "volume": 1155001.0}, {"date": "2011-06-08", "close": 13.26188288, "volume": 2008955.0}, {"date": "2011-06-09", "close": 13.18737792, "volume": 1887002.0}, {"date": "2011-06-10", "close": 13.271196, "volume": 873108.0}, {"date": "2011-06-14", "close": 13.3643272, "volume": 1043519.0}, {"date": "2011-06-15", "close": 13.24325664, "volume": 1230721.0}, {"date": "2011-06-16", "close": 13.15943856, "volume": 2214458.0}, {"date": "2011-06-17", "close": 13.19669104, "volume": 1707898.0}, {"date": "2011-06-20", "close": 13.26188288, "volume": 2271899.0}, {"date": "2011-06-21", "close": 13.30844848, "volume": 1136127.0}, {"date": "2011-06-22", "close": 13.40157968, "volume": 1553340.0}, {"date": "2011-06-23", "close": 13.271196, "volume": 1699187.0}, {"date": "2011-06-24", "close": 13.21531728, "volume": 1394424.0}, {"date": "2011-06-27", "close": 13.12218608, "volume": 1003397.0}, {"date": "2011-06-28", "close": 13.24325664, "volume": 1684136.0}, {"date": "2011-06-29", "close": 13.3177616, "volume": 1105565.0}, {"date": "2011-06-30", "close": 13.6437208, "volume": 1653415.0}, {"date": "2011-07-01", "close": 13.52265024, "volume": 866390.0}, {"date": "2011-07-04", "close": 13.53196336, "volume": 712002.0}, {"date": "2011-07-05", "close": 13.43883216, "volume": 1077919.0}, {"date": "2011-07-06", "close": 13.35501408, "volume": 927798.0}, {"date": "2011-07-07", "close": 13.35501408, "volume": 2452368.0}, {"date": "2011-07-08", "close": 13.52265024, "volume": 2027922.0}, {"date": "2011-07-11", "close": 13.42951904, "volume": 904405.0}, {"date": "2011-07-12", "close": 13.34570096, "volume": 2001254.0}, {"date": "2011-07-13", "close": 13.3643272, "volume": 1392007.0}, {"date": "2011-07-14", "close": 13.28050912, "volume": 1260719.0}, {"date": "2011-07-15", "close": 13.2246304, "volume": 907684.0}, {"date": "2011-07-18", "close": 13.23394352, "volume": 1103608.0}, {"date": "2011-07-19", "close": 13.2246304, "volume": 1456620.0}, {"date": "2011-07-20", "close": 13.29913536, "volume": 1142981.0}, {"date": "2011-07-21", "close": 13.2246304, "volume": 767060.0}, {"date": "2011-07-22", "close": 13.23394352, "volume": 1157528.0}, {"date": "2011-07-25", "close": 13.09424672, "volume": 866790.0}, {"date": "2011-07-26", "close": 13.0849336, "volume": 2290082.0}, {"date": "2011-07-27", "close": 13.06630736, "volume": 1785869.0}, {"date": "2011-07-28", "close": 13.00111552, "volume": 1918885.0}, {"date": "2011-07-29", "close": 13.21531728, "volume": 2202969.0}, {"date": "2011-08-01", "close": 13.32707472, "volume": 1123819.0}, {"date": "2011-08-02", "close": 13.16875168, "volume": 981043.0}, {"date": "2011-08-03", "close": 13.038368, "volume": 1298234.0}, {"date": "2011-08-04", "close": 12.84279248, "volume": 1553782.0}, {"date": "2011-08-05", "close": 12.4330152, "volume": 3261473.0}, {"date": "2011-08-08", "close": 12.18156096, "volume": 2323533.0}, {"date": "2011-08-09", "close": 12.42370208, "volume": 2714880.0}, {"date": "2011-08-10", "close": 12.74034816, "volume": 3221555.0}, {"date": "2011-08-11", "close": 12.78691376, "volume": 2320666.0}, {"date": "2011-08-12", "close": 12.83347936, "volume": 1362677.0}, {"date": "2011-08-15", "close": 13.038368, "volume": 1549212.0}, {"date": "2011-08-16", "close": 13.06630736, "volume": 1724477.0}, {"date": "2011-08-17", "close": 13.19669104, "volume": 1419594.0}, {"date": "2011-08-18", "close": 13.24325664, "volume": 1208456.0}, {"date": "2011-08-19", "close": 12.96386304, "volume": 1137654.0}, {"date": "2011-08-22", "close": 12.92661056, "volume": 1361020.0}, {"date": "2011-08-23", "close": 13.21531728, "volume": 1405192.0}, {"date": "2011-08-24", "close": 13.1780648, "volume": 975743.0}, {"date": "2011-08-25", "close": 13.504024, "volume": 3279078.0}, {"date": "2011-08-26", "close": 13.97899312, "volume": 2660963.0}, {"date": "2011-08-29", "close": 14.65885088, "volume": 4304825.0}, {"date": "2011-08-30", "close": 14.5284672, "volume": 3538399.0}, {"date": "2011-08-31", "close": 14.41670976, "volume": 1986573.0}, {"date": "2011-09-01", "close": 14.37945728, "volume": 2385704.0}, {"date": "2011-09-02", "close": 13.82067008, "volume": 2797986.0}, {"date": "2011-09-05", "close": 13.62509456, "volume": 1728865.0}, {"date": "2011-09-06", "close": 13.504024, "volume": 3799580.0}, {"date": "2011-09-07", "close": 13.74616512, "volume": 1812217.0}, {"date": "2011-09-08", "close": 13.67166016, "volume": 2083497.0}, {"date": "2011-09-09", "close": 13.65303392, "volume": 809602.0}, {"date": "2011-09-12", "close": 13.24325664, "volume": 1946538.0}, {"date": "2011-09-13", "close": 13.46677152, "volume": 2320872.0}, {"date": "2011-09-14", "close": 13.5971552, "volume": 2340561.0}, {"date": "2011-09-15", "close": 13.8299832, "volume": 2758769.0}, {"date": "2011-09-16", "close": 13.6902864, "volume": 1904028.0}, {"date": "2011-09-19", "close": 13.46677152, "volume": 1564142.0}, {"date": "2011-09-20", "close": 13.49471088, "volume": 1348678.0}, {"date": "2011-09-21", "close": 13.3643272, "volume": 1906743.0}, {"date": "2011-09-22", "close": 13.05699424, "volume": 2666072.0}, {"date": "2011-09-23", "close": 12.88004496, "volume": 2012886.0}, {"date": "2011-09-26", "close": 13.1314992, "volume": 1758224.0}, {"date": "2011-09-27", "close": 13.19669104, "volume": 2282438.0}, {"date": "2011-09-28", "close": 13.21531728, "volume": 1072916.0}, {"date": "2011-09-29", "close": 13.20600416, "volume": 1108749.0}, {"date": "2011-09-30", "close": 13.3177616, "volume": 1778901.0}, {"date": "2011-10-03", "close": 13.15012544, "volume": 796069.0}, {"date": "2011-10-04", "close": 13.06630736, "volume": 1142957.0}, {"date": "2011-10-05", "close": 13.33638784, "volume": 1209380.0}, {"date": "2011-10-06", "close": 13.43883216, "volume": 1784746.0}, {"date": "2011-10-07", "close": 13.29913536, "volume": 1324354.0}, {"date": "2011-10-10", "close": 13.4108928, "volume": 873001.0}, {"date": "2011-10-11", "close": 13.65303392, "volume": 1441567.0}, {"date": "2011-10-12", "close": 13.84860944, "volume": 1395763.0}, {"date": "2011-10-13", "close": 13.89517504, "volume": 3011981.0}, {"date": "2011-10-14", "close": 13.93242752, "volume": 1407061.0}, {"date": "2011-10-17", "close": 14.0162456, "volume": 1418513.0}, {"date": "2011-10-18", "close": 13.76479136, "volume": 2039195.0}, {"date": "2011-10-19", "close": 13.736852, "volume": 1795608.0}, {"date": "2011-10-20", "close": 13.58784208, "volume": 2144019.0}, {"date": "2011-10-21", "close": 13.60646832, "volume": 1141727.0}, {"date": "2011-10-24", "close": 13.80204384, "volume": 1310422.0}, {"date": "2011-10-25", "close": 13.5971552, "volume": 1167648.0}, {"date": "2011-10-26", "close": 13.43883216, "volume": 1161519.0}, {"date": "2011-10-27", "close": 13.56921584, "volume": 787485.0}, {"date": "2011-10-28", "close": 13.53196336, "volume": 1697239.0}, {"date": "2011-10-31", "close": 13.4108928, "volume": 1186276.0}, {"date": "2011-11-01", "close": 13.15943856, "volume": 1112649.0}, {"date": "2011-11-02", "close": 13.24325664, "volume": 1070700.0}, {"date": "2011-11-03", "close": 13.19669104, "volume": 832165.0}, {"date": "2011-11-04", "close": 13.71822576, "volume": 2183745.0}, {"date": "2011-11-07", "close": 13.62509456, "volume": 1368438.0}, {"date": "2011-11-08", "close": 13.66234704, "volume": 730021.0}, {"date": "2011-11-09", "close": 13.96968, "volume": 1370818.0}, {"date": "2011-11-10", "close": 13.71822576, "volume": 1024944.0}, {"date": "2011-11-11", "close": 13.86723568, "volume": 942694.0}, {"date": "2011-11-14", "close": 13.83929632, "volume": 690931.0}, {"date": "2011-11-15", "close": 13.82067008, "volume": 819006.0}, {"date": "2011-11-16", "close": 13.84860944, "volume": 957027.0}, {"date": "2011-11-17", "close": 13.84860944, "volume": 1515222.0}, {"date": "2011-11-18", "close": 13.5505896, "volume": 1507786.0}, {"date": "2011-11-21", "close": 13.52265024, "volume": 833794.0}, {"date": "2011-11-22", "close": 13.55990272, "volume": 1318677.0}, {"date": "2011-11-23", "close": 13.504024, "volume": 2122952.0}, {"date": "2011-11-24", "close": 13.3177616, "volume": 1802078.0}, {"date": "2011-11-25", "close": 13.09424672, "volume": 1614464.0}, {"date": "2011-11-28", "close": 13.12218608, "volume": 900314.0}, {"date": "2011-11-29", "close": 13.2246304, "volume": 1415472.0}, {"date": "2011-11-30", "close": 13.28050912, "volume": 1719000.0}, {"date": "2011-12-01", "close": 13.5505896, "volume": 4120304.0}, {"date": "2011-12-02", "close": 13.66234704, "volume": 2962583.0}, {"date": "2011-12-05", "close": 13.65303392, "volume": 2319591.0}, {"date": "2011-12-06", "close": 13.5971552, "volume": 1063698.0}, {"date": "2011-12-07", "close": 13.56921584, "volume": 970928.0}, {"date": "2011-12-08", "close": 13.58784208, "volume": 1979405.0}, {"date": "2011-12-09", "close": 13.42951904, "volume": 1130925.0}, {"date": "2011-12-12", "close": 13.60646832, "volume": 1089511.0}, {"date": "2011-12-13", "close": 13.44814528, "volume": 1270355.0}, {"date": "2011-12-14", "close": 13.46677152, "volume": 2093676.0}, {"date": "2011-12-15", "close": 13.4574584, "volume": 4392767.0}, {"date": "2011-12-16", "close": 13.66234704, "volume": 2114760.0}, {"date": "2011-12-19", "close": 13.4108928, "volume": 2247684.0}, {"date": "2011-12-20", "close": 13.271196, "volume": 1831693.0}, {"date": "2011-12-21", "close": 13.51333712, "volume": 1007993.0}, {"date": "2011-12-22", "close": 13.34570096, "volume": 1099688.0}, {"date": "2011-12-23", "close": 13.4574584, "volume": 938754.0}, {"date": "2011-12-28", "close": 13.39226656, "volume": 492593.0}, {"date": "2011-12-29", "close": 13.42951904, "volume": 619785.0}, {"date": "2011-12-30", "close": 13.34570096, "volume": 299646.0}, {"date": "2012-01-03", "close": 13.4108928, "volume": 381478.0}, {"date": "2012-01-04", "close": 13.74616512, "volume": 1382907.0}, {"date": "2012-01-05", "close": 13.736852, "volume": 981987.0}, {"date": "2012-01-06", "close": 13.6902864, "volume": 1186311.0}, {"date": "2012-01-09", "close": 13.69959952, "volume": 798681.0}, {"date": "2012-01-10", "close": 13.76479136, "volume": 1193344.0}, {"date": "2012-01-11", "close": 13.95105376, "volume": 1483385.0}, {"date": "2012-01-12", "close": 13.93242752, "volume": 769329.0}, {"date": "2012-01-13", "close": 13.86723568, "volume": 729644.0}, {"date": "2012-01-16", "close": 13.66234704, "volume": 1042403.0}, {"date": "2012-01-17", "close": 13.69959952, "volume": 1197169.0}, {"date": "2012-01-18", "close": 13.66234704, "volume": 844741.0}, {"date": "2012-01-19", "close": 13.6437208, "volume": 894306.0}, {"date": "2012-01-20", "close": 13.5971552, "volume": 924189.0}, {"date": "2012-01-23", "close": 13.5971552, "volume": 410875.0}, {"date": "2012-01-24", "close": 13.56921584, "volume": 768160.0}, {"date": "2012-01-25", "close": 13.55990272, "volume": 1139067.0}, {"date": "2012-01-27", "close": 13.48539776, "volume": 1757500.0}, {"date": "2012-01-30", "close": 13.504024, "volume": 933513.0}, {"date": "2012-01-31", "close": 13.58784208, "volume": 1618683.0}, {"date": "2012-02-01", "close": 13.46677152, "volume": 986895.0}, {"date": "2012-02-02", "close": 13.5505896, "volume": 2003062.0}, {"date": "2012-02-03", "close": 13.3177616, "volume": 1381955.0}, {"date": "2012-02-06", "close": 13.16875168, "volume": 1432468.0}, {"date": "2012-02-07", "close": 13.33638784, "volume": 1446281.0}, {"date": "2012-02-08", "close": 13.20600416, "volume": 1161024.0}, {"date": "2012-02-09", "close": 13.271196, "volume": 959613.0}, {"date": "2012-02-10", "close": 13.14081232, "volume": 1761440.0}, {"date": "2012-02-13", "close": 13.30844848, "volume": 868940.0}, {"date": "2012-02-14", "close": 13.30844848, "volume": 1204622.0}, {"date": "2012-02-15", "close": 13.40157968, "volume": 1063387.0}, {"date": "2012-02-16", "close": 13.10355984, "volume": 1579454.0}, {"date": "2012-02-17", "close": 13.19669104, "volume": 831094.0}, {"date": "2012-02-20", "close": 13.30844848, "volume": 1053888.0}, {"date": "2012-02-21", "close": 13.30844848, "volume": 957095.0}, {"date": "2012-02-22", "close": 13.33638784, "volume": 701992.0}, {"date": "2012-02-23", "close": 13.35501408, "volume": 1106312.0}, {"date": "2012-02-24", "close": 12.73103504, "volume": 4440002.0}, {"date": "2012-02-27", "close": 12.8521056, "volume": 2937073.0}, {"date": "2012-02-28", "close": 12.8521056, "volume": 3062870.0}, {"date": "2012-02-29", "close": 12.9918024, "volume": 3891223.0}, {"date": "2012-03-01", "close": 12.64721696, "volume": 2985935.0}, {"date": "2012-03-02", "close": 12.88935808, "volume": 2028616.0}, {"date": "2012-03-05", "close": 12.98248928, "volume": 1756336.0}, {"date": "2012-03-06", "close": 12.73103504, "volume": 2850832.0}, {"date": "2012-03-07", "close": 12.79622688, "volume": 2448284.0}, {"date": "2012-03-08", "close": 12.9918024, "volume": 2661395.0}, {"date": "2012-03-09", "close": 13.11287296, "volume": 2722676.0}, {"date": "2012-03-12", "close": 13.00111552, "volume": 1394403.0}, {"date": "2012-03-13", "close": 13.29913536, "volume": 1904585.0}, {"date": "2012-03-14", "close": 13.53196336, "volume": 3020075.0}, {"date": "2012-03-15", "close": 13.6437208, "volume": 3193534.0}, {"date": "2012-03-16", "close": 13.65303392, "volume": 2097921.0}, {"date": "2012-03-19", "close": 13.6437208, "volume": 1858272.0}, {"date": "2012-03-20", "close": 13.57852896, "volume": 1218078.0}, {"date": "2012-03-21", "close": 13.54127648, "volume": 1332848.0}, {"date": "2012-03-22", "close": 13.58784208, "volume": 2300138.0}, {"date": "2012-03-23", "close": 13.81135696, "volume": 2036708.0}, {"date": "2012-03-26", "close": 13.82067008, "volume": 1213840.0}, {"date": "2012-03-27", "close": 13.76479136, "volume": 1500355.0}, {"date": "2012-03-28", "close": 13.81135696, "volume": 1650930.0}, {"date": "2012-03-29", "close": 13.88586192, "volume": 973248.0}, {"date": "2012-03-30", "close": 13.736852, "volume": 1957175.0}, {"date": "2012-04-02", "close": 13.81135696, "volume": 1180156.0}, {"date": "2012-04-03", "close": 13.81135696, "volume": 905441.0}, {"date": "2012-04-04", "close": 13.81135696, "volume": 1679142.0}, {"date": "2012-04-05", "close": 13.98830624, "volume": 1662966.0}, {"date": "2012-04-10", "close": 13.93242752, "volume": 1219086.0}, {"date": "2012-04-11", "close": 13.86723568, "volume": 1218152.0}, {"date": "2012-04-12", "close": 13.83929632, "volume": 905104.0}, {"date": "2012-04-13", "close": 13.8299832, "volume": 1249391.0}, {"date": "2012-04-16", "close": 13.83929632, "volume": 2133403.0}, {"date": "2012-04-17", "close": 13.86723568, "volume": 1552351.0}, {"date": "2012-04-18", "close": 13.83929632, "volume": 1148402.0}, {"date": "2012-04-19", "close": 13.81135696, "volume": 1321313.0}, {"date": "2012-04-20", "close": 13.7834176, "volume": 779326.0}, {"date": "2012-04-23", "close": 13.75547824, "volume": 542696.0}, {"date": "2012-04-24", "close": 13.76479136, "volume": 1365339.0}, {"date": "2012-04-26", "close": 13.95105376, "volume": 1576370.0}, {"date": "2012-04-27", "close": 14.02555872, "volume": 2101094.0}, {"date": "2012-04-30", "close": 13.95105376, "volume": 1100372.0}, {"date": "2012-05-01", "close": 14.0628112, "volume": 1989521.0}, {"date": "2012-05-02", "close": 13.93242752, "volume": 1333410.0}, {"date": "2012-05-03", "close": 13.7834176, "volume": 1248783.0}, {"date": "2012-05-04", "close": 13.6437208, "volume": 1538641.0}, {"date": "2012-05-07", "close": 13.55990272, "volume": 1042070.0}, {"date": "2012-05-08", "close": 13.47608464, "volume": 1143026.0}, {"date": "2012-05-09", "close": 13.35501408, "volume": 1214931.0}, {"date": "2012-05-10", "close": 13.54127648, "volume": 1112696.0}, {"date": "2012-05-11", "close": 13.504024, "volume": 1135222.0}, {"date": "2012-05-14", "close": 13.62509456, "volume": 989837.0}, {"date": "2012-05-15", "close": 13.84860944, "volume": 2171069.0}, {"date": "2012-05-16", "close": 13.91380128, "volume": 1861662.0}, {"date": "2012-05-17", "close": 13.8299832, "volume": 1190771.0}, {"date": "2012-05-18", "close": 13.77410448, "volume": 1144626.0}, {"date": "2012-05-21", "close": 13.81135696, "volume": 1276319.0}, {"date": "2012-05-22", "close": 13.97899312, "volume": 1592755.0}, {"date": "2012-05-23", "close": 13.90448816, "volume": 1509640.0}, {"date": "2012-05-29", "close": 14.3819, "volume": 6075021.0}, {"date": "2012-05-30", "close": 14.45886, "volume": 5402475.0}, {"date": "2012-05-31", "close": 14.61278, "volume": 4755117.0}, {"date": "2012-06-01", "close": 14.6224, "volume": 2566581.0}, {"date": "2012-06-04", "close": 14.6224, "volume": 2243846.0}, {"date": "2012-06-05", "close": 14.53582, "volume": 3338836.0}, {"date": "2012-06-06", "close": 14.64164, "volume": 2791101.0}, {"date": "2012-06-07", "close": 14.54544, "volume": 3385917.0}, {"date": "2012-06-08", "close": 14.30494, "volume": 2926606.0}, {"date": "2012-06-12", "close": 14.49734, "volume": 5012338.0}, {"date": "2012-06-13", "close": 14.64164, "volume": 1991512.0}, {"date": "2012-06-14", "close": 14.55506, "volume": 906111.0}, {"date": "2012-06-15", "close": 14.63202, "volume": 1842080.0}, {"date": "2012-06-18", "close": 14.8148, "volume": 1344698.0}, {"date": "2012-06-19", "close": 14.73784, "volume": 822597.0}, {"date": "2012-06-20", "close": 14.77632, "volume": 2981411.0}, {"date": "2012-06-21", "close": 14.43, "volume": 3525022.0}, {"date": "2012-06-22", "close": 14.1895, "volume": 2479648.0}, {"date": "2012-06-25", "close": 14.13178, "volume": 3200906.0}, {"date": "2012-06-26", "close": 14.2376, "volume": 2562251.0}, {"date": "2012-06-27", "close": 14.31456, "volume": 1305544.0}, {"date": "2012-06-28", "close": 14.30494, "volume": 1213558.0}, {"date": "2012-06-29", "close": 14.20874, "volume": 2913363.0}, {"date": "2012-07-02", "close": 14.12216, "volume": 2722742.0}, {"date": "2012-07-03", "close": 14.12216, "volume": 1791629.0}, {"date": "2012-07-04", "close": 14.12216, "volume": 2170196.0}, {"date": "2012-07-05", "close": 14.06444, "volume": 1209446.0}, {"date": "2012-07-06", "close": 14.03558, "volume": 1277131.0}, {"date": "2012-07-09", "close": 14.10292, "volume": 1903002.0}, {"date": "2012-07-10", "close": 14.26646, "volume": 1163660.0}, {"date": "2012-07-11", "close": 14.24722, "volume": 917473.0}, {"date": "2012-07-12", "close": 14.1895, "volume": 797383.0}, {"date": "2012-07-13", "close": 14.43, "volume": 2270906.0}, {"date": "2012-07-16", "close": 14.49734, "volume": 1233424.0}, {"date": "2012-07-17", "close": 14.63202, "volume": 1154054.0}, {"date": "2012-07-18", "close": 14.8148, "volume": 1778911.0}, {"date": "2012-07-19", "close": 15.1996, "volume": 2183584.0}, {"date": "2012-07-20", "close": 15.12264, "volume": 1378291.0}, {"date": "2012-07-23", "close": 14.97834, "volume": 980350.0}, {"date": "2012-07-24", "close": 15.08416, "volume": 769820.0}, {"date": "2012-07-25", "close": 15.07454, "volume": 1434156.0}, {"date": "2012-07-26", "close": 15.37276, "volume": 2122338.0}, {"date": "2012-07-27", "close": 15.3439, "volume": 3409364.0}, {"date": "2012-07-30", "close": 15.20922, "volume": 1046520.0}, {"date": "2012-07-31", "close": 15.1034, "volume": 2391678.0}, {"date": "2012-08-01", "close": 15.04568, "volume": 1186840.0}, {"date": "2012-08-02", "close": 15.11302, "volume": 1218932.0}, {"date": "2012-08-03", "close": 15.02644, "volume": 827559.0}, {"date": "2012-08-06", "close": 15.1034, "volume": 609874.0}, {"date": "2012-08-07", "close": 15.04568, "volume": 768261.0}, {"date": "2012-08-08", "close": 14.84366, "volume": 1396822.0}, {"date": "2012-08-09", "close": 15.07454, "volume": 1282414.0}, {"date": "2012-08-10", "close": 14.8148, "volume": 2008514.0}, {"date": "2012-08-13", "close": 14.73784, "volume": 746744.0}, {"date": "2012-08-14", "close": 14.8148, "volume": 765785.0}, {"date": "2012-08-15", "close": 14.68974, "volume": 1444849.0}, {"date": "2012-08-16", "close": 14.74746, "volume": 1680163.0}, {"date": "2012-08-17", "close": 14.93986, "volume": 1218753.0}, {"date": "2012-08-20", "close": 15.0553, "volume": 1061572.0}, {"date": "2012-08-21", "close": 15.1515, "volume": 903428.0}, {"date": "2012-08-22", "close": 15.09378, "volume": 1254433.0}, {"date": "2012-08-23", "close": 14.84366, "volume": 1978237.0}, {"date": "2012-08-24", "close": 14.75708, "volume": 1382792.0}, {"date": "2012-08-27", "close": 14.7667, "volume": 1087608.0}, {"date": "2012-08-28", "close": 14.98796, "volume": 1730579.0}, {"date": "2012-08-29", "close": 14.911, "volume": 1631314.0}, {"date": "2012-08-30", "close": 14.56468, "volume": 3096256.0}, {"date": "2012-08-31", "close": 14.59354, "volume": 2519725.0}, {"date": "2012-09-03", "close": 14.80518, "volume": 1411780.0}, {"date": "2012-09-04", "close": 14.64164, "volume": 1586464.0}, {"date": "2012-09-05", "close": 14.72822, "volume": 1108715.0}, {"date": "2012-09-06", "close": 14.77632, "volume": 2700901.0}, {"date": "2012-09-07", "close": 14.56468, "volume": 3379313.0}, {"date": "2012-09-10", "close": 14.42038, "volume": 2110185.0}, {"date": "2012-09-11", "close": 14.29532, "volume": 2787801.0}, {"date": "2012-09-12", "close": 14.31456, "volume": 1627494.0}, {"date": "2012-09-13", "close": 14.24722, "volume": 1692402.0}, {"date": "2012-09-14", "close": 14.15102, "volume": 1691432.0}, {"date": "2012-09-17", "close": 13.72774, "volume": 3315285.0}, {"date": "2012-09-18", "close": 13.78546, "volume": 2959572.0}, {"date": "2012-09-19", "close": 13.87204, "volume": 3288933.0}, {"date": "2012-09-20", "close": 13.82394, "volume": 3179144.0}, {"date": "2012-09-21", "close": 14.00672, "volume": 2685226.0}, {"date": "2012-09-24", "close": 13.9009, "volume": 1325856.0}, {"date": "2012-09-25", "close": 13.92014, "volume": 1032257.0}, {"date": "2012-09-26", "close": 14.1414, "volume": 1778010.0}, {"date": "2012-09-27", "close": 14.22798, "volume": 2583613.0}, {"date": "2012-09-28", "close": 14.40114, "volume": 3372856.0}, {"date": "2012-10-01", "close": 14.40114, "volume": 1430115.0}, {"date": "2012-10-02", "close": 14.53582, "volume": 2067315.0}, {"date": "2012-10-03", "close": 14.59354, "volume": 2036720.0}, {"date": "2012-10-04", "close": 14.5262, "volume": 2754937.0}, {"date": "2012-10-05", "close": 14.66088, "volume": 1701525.0}, {"date": "2012-10-08", "close": 14.5262, "volume": 2298691.0}, {"date": "2012-10-09", "close": 14.61278, "volume": 1436969.0}, {"date": "2012-10-10", "close": 14.55506, "volume": 1588050.0}, {"date": "2012-10-11", "close": 14.44924, "volume": 1382099.0}, {"date": "2012-10-12", "close": 14.43, "volume": 1026904.0}, {"date": "2012-10-15", "close": 14.32418, "volume": 1620651.0}, {"date": "2012-10-16", "close": 14.20874, "volume": 2301681.0}, {"date": "2012-10-17", "close": 14.27608, "volume": 1814348.0}, {"date": "2012-10-18", "close": 14.29532, "volume": 2137537.0}, {"date": "2012-10-19", "close": 14.44924, "volume": 2323024.0}, {"date": "2012-10-22", "close": 14.39152, "volume": 1344901.0}, {"date": "2012-10-23", "close": 14.1414, "volume": 3010581.0}, {"date": "2012-10-24", "close": 13.95862, "volume": 2039511.0}, {"date": "2012-10-25", "close": 13.93938, "volume": 1545101.0}, {"date": "2012-10-26", "close": 13.77584, "volume": 2586366.0}, {"date": "2012-10-29", "close": 13.82394, "volume": 1153354.0}, {"date": "2012-10-30", "close": 13.92014, "volume": 1484816.0}, {"date": "2012-10-31", "close": 13.98748, "volume": 1416552.0}, {"date": "2012-11-01", "close": 13.8047, "volume": 3494467.0}, {"date": "2012-11-02", "close": 13.63154, "volume": 2459746.0}, {"date": "2012-11-05", "close": 13.6123, "volume": 1658109.0}, {"date": "2012-11-06", "close": 13.68926, "volume": 1811896.0}, {"date": "2012-11-07", "close": 13.71812, "volume": 1464921.0}, {"date": "2012-11-08", "close": 13.5161, "volume": 2767633.0}, {"date": "2012-11-09", "close": 13.19864, "volume": 3338958.0}, {"date": "2012-11-12", "close": 13.26598, "volume": 2033958.0}, {"date": "2012-11-13", "close": 13.20826, "volume": 1816599.0}, {"date": "2012-11-14", "close": 13.24674, "volume": 1988322.0}, {"date": "2012-11-15", "close": 13.2275, "volume": 1544657.0}, {"date": "2012-11-16", "close": 13.33332, "volume": 1532243.0}, {"date": "2012-11-19", "close": 13.44876, "volume": 1342545.0}, {"date": "2012-11-20", "close": 13.40066, "volume": 1976801.0}, {"date": "2012-11-21", "close": 13.31408, "volume": 1667420.0}, {"date": "2012-11-22", "close": 13.44876, "volume": 1203005.0}, {"date": "2012-11-23", "close": 13.62192, "volume": 1497746.0}, {"date": "2012-11-26", "close": 13.87204, "volume": 1905123.0}, {"date": "2012-11-27", "close": 13.82394, "volume": 1184657.0}, {"date": "2012-11-28", "close": 13.71812, "volume": 1193545.0}, {"date": "2012-11-29", "close": 13.71812, "volume": 1408048.0}, {"date": "2012-11-30", "close": 13.82394, "volume": 2263340.0}, {"date": "2012-12-03", "close": 13.76622, "volume": 1242915.0}, {"date": "2012-12-04", "close": 13.58344, "volume": 1569189.0}, {"date": "2012-12-05", "close": 13.62192, "volume": 1552169.0}, {"date": "2012-12-06", "close": 13.69888, "volume": 1317292.0}, {"date": "2012-12-07", "close": 13.79508, "volume": 1145765.0}, {"date": "2012-12-10", "close": 13.8047, "volume": 1348749.0}, {"date": "2012-12-11", "close": 13.9009, "volume": 1226124.0}, {"date": "2012-12-12", "close": 13.9971, "volume": 1128405.0}, {"date": "2012-12-13", "close": 14.05482, "volume": 1640785.0}, {"date": "2012-12-14", "close": 14.07406, "volume": 1498229.0}, {"date": "2012-12-17", "close": 14.0452, "volume": 728844.0}, {"date": "2012-12-18", "close": 14.17026, "volume": 1244201.0}, {"date": "2012-12-19", "close": 14.41076, "volume": 2033808.0}, {"date": "2012-12-20", "close": 14.65126, "volume": 5749683.0}, {"date": "2012-12-21", "close": 14.73784, "volume": 3162151.0}, {"date": "2012-12-24", "close": 14.8629, "volume": 698864.0}, {"date": "2012-12-27", "close": 14.9591, "volume": 1019939.0}, {"date": "2012-12-28", "close": 14.93024, "volume": 1066072.0}, {"date": "2012-12-31", "close": 14.79556, "volume": 821046.0}, {"date": "2013-01-02", "close": 14.94948, "volume": 766809.0}, {"date": "2013-01-03", "close": 14.7186, "volume": 1850029.0}, {"date": "2013-01-04", "close": 14.7667, "volume": 523489.0}, {"date": "2013-01-07", "close": 14.78594, "volume": 922704.0}, {"date": "2013-01-08", "close": 14.74746, "volume": 1757290.0}, {"date": "2013-01-09", "close": 14.79556, "volume": 1092718.0}, {"date": "2013-01-10", "close": 14.87252, "volume": 1033241.0}, {"date": "2013-01-11", "close": 14.8148, "volume": 1400561.0}, {"date": "2013-01-14", "close": 14.92062, "volume": 764938.0}, {"date": "2013-01-15", "close": 14.8629, "volume": 1234097.0}, {"date": "2013-01-16", "close": 14.8148, "volume": 1312450.0}, {"date": "2013-01-17", "close": 14.89176, "volume": 1428263.0}, {"date": "2013-01-18", "close": 14.90138, "volume": 1044679.0}, {"date": "2013-01-21", "close": 15.03606, "volume": 1301410.0}, {"date": "2013-01-22", "close": 15.1996, "volume": 2190344.0}, {"date": "2013-01-23", "close": 14.98796, "volume": 1356062.0}, {"date": "2013-01-24", "close": 14.8148, "volume": 3352754.0}, {"date": "2013-01-25", "close": 14.78594, "volume": 2895518.0}, {"date": "2013-01-29", "close": 15.1034, "volume": 2177339.0}, {"date": "2013-01-30", "close": 14.99758, "volume": 2627380.0}, {"date": "2013-01-31", "close": 14.8148, "volume": 1652804.0}, {"date": "2013-02-01", "close": 14.97834, "volume": 1432059.0}, {"date": "2013-02-04", "close": 14.96872, "volume": 2513498.0}, {"date": "2013-02-05", "close": 14.88214, "volume": 2917380.0}, {"date": "2013-02-06", "close": 14.93024, "volume": 2801353.0}, {"date": "2013-02-07", "close": 14.73784, "volume": 2231206.0}, {"date": "2013-02-08", "close": 14.55506, "volume": 3025173.0}, {"date": "2013-02-11", "close": 14.6705, "volume": 1264510.0}, {"date": "2013-02-12", "close": 14.8629, "volume": 1657018.0}, {"date": "2013-02-13", "close": 14.66088, "volume": 3424544.0}, {"date": "2013-02-14", "close": 14.49734, "volume": 2686643.0}, {"date": "2013-02-15", "close": 14.63202, "volume": 1873080.0}, {"date": "2013-02-18", "close": 14.58392, "volume": 1921084.0}, {"date": "2013-02-19", "close": 14.74746, "volume": 1724387.0}, {"date": "2013-02-20", "close": 14.87252, "volume": 1567806.0}, {"date": "2013-02-21", "close": 14.55506, "volume": 2028443.0}, {"date": "2013-02-22", "close": 14.64164, "volume": 1344270.0}, {"date": "2013-02-25", "close": 14.79556, "volume": 1071950.0}, {"date": "2013-02-26", "close": 14.61278, "volume": 1265579.0}, {"date": "2013-02-27", "close": 15.26694, "volume": 2962881.0}, {"date": "2013-02-28", "close": 15.33428, "volume": 2690089.0}, {"date": "2013-03-01", "close": 15.30542, "volume": 1681812.0}, {"date": "2013-03-04", "close": 15.49782, "volume": 1857130.0}, {"date": "2013-03-05", "close": 15.55554, "volume": 5454771.0}, {"date": "2013-03-06", "close": 15.61326, "volume": 2065307.0}, {"date": "2013-03-07", "close": 15.55554, "volume": 1836892.0}, {"date": "2013-03-08", "close": 15.61326, "volume": 1763425.0}, {"date": "2013-03-11", "close": 15.91148, "volume": 1668307.0}, {"date": "2013-03-12", "close": 15.65174, "volume": 1449876.0}, {"date": "2013-03-13", "close": 15.69022, "volume": 1581732.0}, {"date": "2013-03-14", "close": 15.81528, "volume": 2517904.0}, {"date": "2013-03-15", "close": 15.9692, "volume": 2436210.0}, {"date": "2013-03-18", "close": 15.6806, "volume": 1397747.0}, {"date": "2013-03-19", "close": 15.60364, "volume": 1758142.0}, {"date": "2013-03-20", "close": 15.43048, "volume": 2333553.0}, {"date": "2013-03-21", "close": 15.1996, "volume": 3521238.0}, {"date": "2013-03-22", "close": 15.23808, "volume": 1848885.0}, {"date": "2013-03-25", "close": 15.1034, "volume": 1454783.0}, {"date": "2013-03-26", "close": 15.25732, "volume": 2046345.0}, {"date": "2013-03-27", "close": 15.1034, "volume": 2512099.0}, {"date": "2013-03-28", "close": 15.25732, "volume": 2599553.0}, {"date": "2013-04-02", "close": 15.02644, "volume": 1874791.0}, {"date": "2013-04-03", "close": 15.01682, "volume": 1501229.0}, {"date": "2013-04-04", "close": 14.97834, "volume": 1064990.0}, {"date": "2013-04-05", "close": 15.03606, "volume": 1791662.0}, {"date": "2013-04-08", "close": 14.93024, "volume": 1305945.0}, {"date": "2013-04-09", "close": 14.93024, "volume": 1290080.0}, {"date": "2013-04-10", "close": 14.7667, "volume": 2082935.0}, {"date": "2013-04-11", "close": 14.96872, "volume": 1640200.0}, {"date": "2013-04-12", "close": 14.93024, "volume": 1176917.0}, {"date": "2013-04-15", "close": 14.87252, "volume": 1232448.0}, {"date": "2013-04-16", "close": 14.89176, "volume": 1493549.0}, {"date": "2013-04-17", "close": 15.01682, "volume": 1594437.0}, {"date": "2013-04-18", "close": 14.87252, "volume": 1447551.0}, {"date": "2013-04-19", "close": 14.83404, "volume": 1899865.0}, {"date": "2013-04-22", "close": 14.93986, "volume": 769743.0}, {"date": "2013-04-23", "close": 15.06492, "volume": 1329463.0}, {"date": "2013-04-24", "close": 15.35352, "volume": 1668584.0}, {"date": "2013-04-26", "close": 15.25732, "volume": 878509.0}, {"date": "2013-04-29", "close": 15.23808, "volume": 620184.0}, {"date": "2013-04-30", "close": 15.26694, "volume": 1286423.0}, {"date": "2013-05-01", "close": 15.08416, "volume": 711670.0}, {"date": "2013-05-02", "close": 14.5262, "volume": 2707941.0}, {"date": "2013-05-03", "close": 14.20874, "volume": 2730127.0}, {"date": "2013-05-06", "close": 14.26646, "volume": 2518262.0}, {"date": "2013-05-07", "close": 14.36266, "volume": 1592106.0}, {"date": "2013-05-08", "close": 14.2376, "volume": 1668906.0}, {"date": "2013-05-09", "close": 14.43, "volume": 2424744.0}, {"date": "2013-05-10", "close": 14.59354, "volume": 1523292.0}, {"date": "2013-05-13", "close": 14.60316, "volume": 1435022.0}, {"date": "2013-05-14", "close": 14.50696, "volume": 1259187.0}, {"date": "2013-05-15", "close": 14.39152, "volume": 2321106.0}, {"date": "2013-05-16", "close": 14.27608, "volume": 1870563.0}, {"date": "2013-05-17", "close": 14.3819, "volume": 1320413.0}, {"date": "2013-05-20", "close": 14.32418, "volume": 827336.0}, {"date": "2013-05-21", "close": 14.35304, "volume": 2057150.0}, {"date": "2013-05-22", "close": 14.48772, "volume": 2010901.0}, {"date": "2013-05-23", "close": 14.21836, "volume": 1797546.0}, {"date": "2013-05-24", "close": 13.88166, "volume": 2683048.0}, {"date": "2013-05-27", "close": 13.91052, "volume": 1842569.0}, {"date": "2013-05-28", "close": 13.7566, "volume": 1269814.0}, {"date": "2013-05-29", "close": 13.82394, "volume": 1463916.0}, {"date": "2013-05-30", "close": 13.59306, "volume": 2184507.0}, {"date": "2013-05-31", "close": 13.8528, "volume": 3477725.0}, {"date": "2013-06-03", "close": 13.92976, "volume": 1505621.0}, {"date": "2013-06-04", "close": 13.92014, "volume": 1389549.0}, {"date": "2013-06-05", "close": 13.81432, "volume": 1650210.0}, {"date": "2013-06-06", "close": 13.73736, "volume": 1435857.0}, {"date": "2013-06-07", "close": 13.69888, "volume": 1185703.0}, {"date": "2013-06-11", "close": 13.89128, "volume": 2830231.0}, {"date": "2013-06-12", "close": 13.64116, "volume": 1494887.0}, {"date": "2013-06-13", "close": 13.36218, "volume": 2035161.0}, {"date": "2013-06-14", "close": 13.63154, "volume": 2197733.0}, {"date": "2013-06-17", "close": 13.74698, "volume": 1928554.0}, {"date": "2013-06-18", "close": 13.6604, "volume": 1647703.0}, {"date": "2013-06-19", "close": 13.8047, "volume": 2070138.0}, {"date": "2013-06-20", "close": 13.54496, "volume": 2658152.0}, {"date": "2013-06-21", "close": 13.5161, "volume": 2142151.0}, {"date": "2013-06-24", "close": 13.41028, "volume": 1162955.0}, {"date": "2013-06-25", "close": 13.76622, "volume": 2879157.0}, {"date": "2013-06-26", "close": 13.73736, "volume": 1611661.0}, {"date": "2013-06-27", "close": 14.03558, "volume": 1381394.0}, {"date": "2013-06-28", "close": 13.92976, "volume": 1554782.0}, {"date": "2013-07-01", "close": 13.5642, "volume": 1676501.0}, {"date": "2013-07-02", "close": 13.8047, "volume": 1584609.0}, {"date": "2013-07-03", "close": 13.6604, "volume": 1286891.0}, {"date": "2013-07-04", "close": 13.9009, "volume": 832237.0}, {"date": "2013-07-05", "close": 14.0933, "volume": 938409.0}, {"date": "2013-07-08", "close": 14.06444, "volume": 1302521.0}, {"date": "2013-07-09", "close": 14.1895, "volume": 1662493.0}, {"date": "2013-07-10", "close": 14.29532, "volume": 1500242.0}, {"date": "2013-07-11", "close": 14.45886, "volume": 1358075.0}, {"date": "2013-07-12", "close": 14.5262, "volume": 2100933.0}, {"date": "2013-07-15", "close": 14.39152, "volume": 1227436.0}, {"date": "2013-07-16", "close": 14.32418, "volume": 1476488.0}, {"date": "2013-07-17", "close": 14.2376, "volume": 1447153.0}, {"date": "2013-07-18", "close": 14.32418, "volume": 1373058.0}, {"date": "2013-07-19", "close": 14.43962, "volume": 1145986.0}, {"date": "2013-07-22", "close": 14.39152, "volume": 798859.0}, {"date": "2013-07-23", "close": 14.32418, "volume": 1190017.0}, {"date": "2013-07-24", "close": 14.40114, "volume": 787422.0}, {"date": "2013-07-25", "close": 14.1895, "volume": 1348257.0}, {"date": "2013-07-26", "close": 14.17988, "volume": 1352977.0}, {"date": "2013-07-29", "close": 14.13178, "volume": 745053.0}, {"date": "2013-07-30", "close": 14.13178, "volume": 1334040.0}, {"date": "2013-07-31", "close": 13.9971, "volume": 1029278.0}, {"date": "2013-08-01", "close": 14.2376, "volume": 1553658.0}, {"date": "2013-08-02", "close": 14.1895, "volume": 885701.0}, {"date": "2013-08-05", "close": 14.16064, "volume": 622274.0}, {"date": "2013-08-06", "close": 14.24722, "volume": 951784.0}, {"date": "2013-08-07", "close": 14.03558, "volume": 1548565.0}, {"date": "2013-08-08", "close": 14.08368, "volume": 854237.0}, {"date": "2013-08-09", "close": 14.10292, "volume": 762027.0}, {"date": "2013-08-12", "close": 14.0933, "volume": 918634.0}, {"date": "2013-08-13", "close": 13.96824, "volume": 1175760.0}, {"date": "2013-08-14", "close": 13.91052, "volume": 1668873.0}, {"date": "2013-08-15", "close": 13.67002, "volume": 2149812.0}, {"date": "2013-08-16", "close": 13.6604, "volume": 1244729.0}, {"date": "2013-08-19", "close": 13.67964, "volume": 1052319.0}, {"date": "2013-08-20", "close": 13.6123, "volume": 1090866.0}, {"date": "2013-08-21", "close": 13.7085, "volume": 1213929.0}, {"date": "2013-08-22", "close": 13.81432, "volume": 1989827.0}, {"date": "2013-08-23", "close": 13.67964, "volume": 1700028.0}, {"date": "2013-08-26", "close": 13.9009, "volume": 1309056.0}, {"date": "2013-08-27", "close": 13.82394, "volume": 909120.0}, {"date": "2013-08-28", "close": 14.50696, "volume": 4150450.0}, {"date": "2013-08-29", "close": 14.77632, "volume": 3753812.0}, {"date": "2013-08-30", "close": 15.1515, "volume": 4262168.0}, {"date": "2013-09-02", "close": 14.97834, "volume": 3537234.0}, {"date": "2013-09-03", "close": 15.32466, "volume": 2675432.0}, {"date": "2013-09-04", "close": 15.1996, "volume": 2089544.0}, {"date": "2013-09-05", "close": 15.14188, "volume": 2569772.0}, {"date": "2013-09-06", "close": 15.02644, "volume": 2351238.0}, {"date": "2013-09-09", "close": 14.84366, "volume": 2568968.0}, {"date": "2013-09-10", "close": 14.73784, "volume": 1983020.0}, {"date": "2013-09-11", "close": 14.65126, "volume": 2210010.0}, {"date": "2013-09-12", "close": 14.6705, "volume": 1635613.0}, {"date": "2013-09-13", "close": 14.78594, "volume": 2080947.0}, {"date": "2013-09-16", "close": 14.60316, "volume": 1654044.0}, {"date": "2013-09-17", "close": 14.6705, "volume": 1593447.0}, {"date": "2013-09-18", "close": 14.97834, "volume": 2093353.0}, {"date": "2013-09-19", "close": 14.93024, "volume": 2665838.0}, {"date": "2013-09-20", "close": 15.04568, "volume": 3137598.0}, {"date": "2013-09-23", "close": 14.87252, "volume": 1150833.0}, {"date": "2013-09-24", "close": 14.85328, "volume": 792390.0}, {"date": "2013-09-25", "close": 14.78594, "volume": 1392716.0}, {"date": "2013-09-26", "close": 14.84366, "volume": 918915.0}, {"date": "2013-09-27", "close": 15.08416, "volume": 1338783.0}, {"date": "2013-09-30", "close": 14.83404, "volume": 1094743.0}, {"date": "2013-10-01", "close": 14.78594, "volume": 1624591.0}, {"date": "2013-10-02", "close": 15.16112, "volume": 2015617.0}, {"date": "2013-10-03", "close": 15.13226, "volume": 1232200.0}, {"date": "2013-10-04", "close": 14.97834, "volume": 988966.0}, {"date": "2013-10-07", "close": 14.92062, "volume": 807297.0}, {"date": "2013-10-08", "close": 15.07454, "volume": 1812479.0}, {"date": "2013-10-09", "close": 15.03606, "volume": 767686.0}, {"date": "2013-10-10", "close": 15.1996, "volume": 1382899.0}, {"date": "2013-10-11", "close": 15.27656, "volume": 1455648.0}, {"date": "2013-10-14", "close": 15.12264, "volume": 1256124.0}, {"date": "2013-10-15", "close": 14.99758, "volume": 1527753.0}, {"date": "2013-10-16", "close": 15.03606, "volume": 2368916.0}, {"date": "2013-10-17", "close": 14.93024, "volume": 1742291.0}, {"date": "2013-10-18", "close": 14.93986, "volume": 1581389.0}, {"date": "2013-10-21", "close": 14.93024, "volume": 1640886.0}, {"date": "2013-10-22", "close": 14.98796, "volume": 2147779.0}, {"date": "2013-10-23", "close": 14.7186, "volume": 2924495.0}, {"date": "2013-10-24", "close": 14.94948, "volume": 2234305.0}, {"date": "2013-10-25", "close": 14.8148, "volume": 1554478.0}, {"date": "2013-10-28", "close": 14.93024, "volume": 2070541.0}, {"date": "2013-10-29", "close": 14.69936, "volume": 1407492.0}, {"date": "2013-10-30", "close": 14.85328, "volume": 1109596.0}, {"date": "2013-10-31", "close": 15.04568, "volume": 1595921.0}, {"date": "2013-11-01", "close": 14.82442, "volume": 1018518.0}, {"date": "2013-11-04", "close": 14.75708, "volume": 775018.0}, {"date": "2013-11-05", "close": 14.82442, "volume": 685583.0}, {"date": "2013-11-06", "close": 14.79556, "volume": 967920.0}, {"date": "2013-11-07", "close": 14.8148, "volume": 865041.0}, {"date": "2013-11-08", "close": 14.7667, "volume": 813383.0}, {"date": "2013-11-11", "close": 14.6224, "volume": 1277255.0}, {"date": "2013-11-12", "close": 14.7186, "volume": 1089190.0}, {"date": "2013-11-13", "close": 14.46848, "volume": 1066481.0}, {"date": "2013-11-14", "close": 14.44924, "volume": 801927.0}, {"date": "2013-11-15", "close": 14.60316, "volume": 1092265.0}, {"date": "2013-11-18", "close": 14.56468, "volume": 948139.0}, {"date": "2013-11-19", "close": 14.51658, "volume": 892142.0}, {"date": "2013-11-20", "close": 14.5743, "volume": 2574872.0}, {"date": "2013-11-21", "close": 14.51658, "volume": 2366527.0}, {"date": "2013-11-22", "close": 14.64164, "volume": 1421486.0}, {"date": "2013-11-25", "close": 14.68012, "volume": 1408669.0}, {"date": "2013-11-26", "close": 14.75708, "volume": 2300576.0}, {"date": "2013-11-27", "close": 14.58392, "volume": 1241683.0}, {"date": "2013-11-28", "close": 14.53582, "volume": 1059202.0}, {"date": "2013-11-29", "close": 14.43962, "volume": 1165046.0}, {"date": "2013-12-02", "close": 14.42038, "volume": 887095.0}, {"date": "2013-12-03", "close": 14.40114, "volume": 1142691.0}, {"date": "2013-12-04", "close": 14.3338, "volume": 1132420.0}, {"date": "2013-12-05", "close": 14.15102, "volume": 1494235.0}, {"date": "2013-12-06", "close": 14.22798, "volume": 1356135.0}, {"date": "2013-12-09", "close": 14.01634, "volume": 1507446.0}, {"date": "2013-12-10", "close": 13.87204, "volume": 2875610.0}, {"date": "2013-12-11", "close": 14.06444, "volume": 1441134.0}, {"date": "2013-12-12", "close": 13.8528, "volume": 2266850.0}, {"date": "2013-12-13", "close": 14.07406, "volume": 2194811.0}, {"date": "2013-12-16", "close": 13.9971, "volume": 1386031.0}, {"date": "2013-12-17", "close": 13.95862, "volume": 1250845.0}, {"date": "2013-12-18", "close": 13.88166, "volume": 1130990.0}, {"date": "2013-12-19", "close": 14.0933, "volume": 1915646.0}, {"date": "2013-12-20", "close": 14.2376, "volume": 1597593.0}, {"date": "2013-12-23", "close": 14.21836, "volume": 760721.0}, {"date": "2013-12-24", "close": 14.31456, "volume": 627601.0}, {"date": "2013-12-27", "close": 14.35304, "volume": 382810.0}, {"date": "2013-12-30", "close": 14.42038, "volume": 662683.0}, {"date": "2013-12-31", "close": 14.45886, "volume": 651694.0}, {"date": "2014-01-02", "close": 14.44924, "volume": 421524.0}, {"date": "2014-01-03", "close": 14.40114, "volume": 523261.0}, {"date": "2014-01-06", "close": 14.39152, "volume": 406655.0}, {"date": "2014-01-07", "close": 14.43962, "volume": 683177.0}, {"date": "2014-01-08", "close": 14.53582, "volume": 663451.0}, {"date": "2014-01-09", "close": 14.50696, "volume": 555397.0}, {"date": "2014-01-10", "close": 14.51658, "volume": 546045.0}, {"date": "2014-01-13", "close": 14.4781, "volume": 560493.0}, {"date": "2014-01-14", "close": 14.35304, "volume": 1383729.0}, {"date": "2014-01-15", "close": 14.43962, "volume": 756548.0}, {"date": "2014-01-16", "close": 14.59354, "volume": 1478317.0}, {"date": "2014-01-17", "close": 14.66088, "volume": 763202.0}, {"date": "2014-01-20", "close": 14.5743, "volume": 627927.0}, {"date": "2014-01-21", "close": 14.59354, "volume": 1005624.0}, {"date": "2014-01-22", "close": 14.61278, "volume": 634412.0}, {"date": "2014-01-23", "close": 14.53582, "volume": 1035159.0}, {"date": "2014-01-24", "close": 14.56468, "volume": 835411.0}, {"date": "2014-01-28", "close": 14.29532, "volume": 1619156.0}, {"date": "2014-01-29", "close": 14.42038, "volume": 847648.0}, {"date": "2014-01-30", "close": 14.35304, "volume": 1122251.0}, {"date": "2014-01-31", "close": 14.6224, "volume": 1525127.0}, {"date": "2014-02-03", "close": 14.7186, "volume": 1030861.0}, {"date": "2014-02-04", "close": 14.48772, "volume": 1529004.0}, {"date": "2014-02-05", "close": 14.35304, "volume": 1673939.0}, {"date": "2014-02-06", "close": 14.22798, "volume": 1866694.0}, {"date": "2014-02-07", "close": 14.3819, "volume": 1897974.0}, {"date": "2014-02-10", "close": 14.43962, "volume": 1210867.0}, {"date": "2014-02-11", "close": 14.59354, "volume": 853488.0}, {"date": "2014-02-12", "close": 15.06492, "volume": 2669986.0}, {"date": "2014-02-13", "close": 14.97834, "volume": 1371594.0}, {"date": "2014-02-14", "close": 15.31504, "volume": 2502858.0}, {"date": "2014-02-17", "close": 15.3439, "volume": 1757708.0}, {"date": "2014-02-18", "close": 15.2477, "volume": 1872633.0}, {"date": "2014-02-19", "close": 15.31504, "volume": 1524123.0}, {"date": "2014-02-20", "close": 15.31504, "volume": 2633861.0}, {"date": "2014-02-21", "close": 15.2958, "volume": 1112176.0}, {"date": "2014-02-24", "close": 15.25732, "volume": 1121759.0}, {"date": "2014-02-25", "close": 15.37276, "volume": 878356.0}, {"date": "2014-02-26", "close": 15.3439, "volume": 3040627.0}, {"date": "2014-02-27", "close": 15.1996, "volume": 1464349.0}, {"date": "2014-02-28", "close": 15.0553, "volume": 3180147.0}, {"date": "2014-03-03", "close": 14.84366, "volume": 1666470.0}, {"date": "2014-03-04", "close": 14.4781, "volume": 3233270.0}, {"date": "2014-03-05", "close": 14.5262, "volume": 1822722.0}, {"date": "2014-03-06", "close": 14.68974, "volume": 1947218.0}, {"date": "2014-03-07", "close": 14.75708, "volume": 1137402.0}, {"date": "2014-03-10", "close": 14.72822, "volume": 700008.0}, {"date": "2014-03-11", "close": 14.7667, "volume": 1296625.0}, {"date": "2014-03-12", "close": 14.60316, "volume": 2045558.0}, {"date": "2014-03-13", "close": 14.61278, "volume": 1066818.0}, {"date": "2014-03-14", "close": 14.49734, "volume": 1115394.0}, {"date": "2014-03-17", "close": 14.44924, "volume": 1008702.0}, {"date": "2014-03-18", "close": 14.46848, "volume": 1508142.0}, {"date": "2014-03-19", "close": 14.40114, "volume": 2093795.0}, {"date": "2014-03-20", "close": 14.42038, "volume": 2399055.0}, {"date": "2014-03-21", "close": 14.42038, "volume": 2217828.0}, {"date": "2014-03-24", "close": 14.55506, "volume": 1692694.0}, {"date": "2014-03-25", "close": 14.4781, "volume": 1060083.0}, {"date": "2014-03-26", "close": 14.56468, "volume": 1218851.0}, {"date": "2014-03-27", "close": 14.48772, "volume": 1118509.0}, {"date": "2014-03-28", "close": 14.49734, "volume": 1315780.0}, {"date": "2014-03-31", "close": 14.60316, "volume": 1082034.0}, {"date": "2014-04-01", "close": 14.45886, "volume": 1093085.0}, {"date": "2014-04-02", "close": 14.3819, "volume": 1097647.0}, {"date": "2014-04-03", "close": 14.2857, "volume": 1299046.0}, {"date": "2014-04-04", "close": 14.36266, "volume": 1662009.0}, {"date": "2014-04-07", "close": 14.5262, "volume": 1088353.0}, {"date": "2014-04-08", "close": 14.70898, "volume": 1318918.0}, {"date": "2014-04-09", "close": 15.0553, "volume": 3666164.0}, {"date": "2014-04-10", "close": 14.93986, "volume": 991454.0}, {"date": "2014-04-11", "close": 14.97834, "volume": 1245335.0}, {"date": "2014-04-14", "close": 14.80518, "volume": 829087.0}, {"date": "2014-04-15", "close": 14.89176, "volume": 686670.0}, {"date": "2014-04-16", "close": 14.90138, "volume": 761563.0}, {"date": "2014-04-17", "close": 14.94948, "volume": 849115.0}, {"date": "2014-04-22", "close": 14.97834, "volume": 452079.0}, {"date": "2014-04-23", "close": 15.12264, "volume": 1047940.0}, {"date": "2014-04-24", "close": 15.18998, "volume": 1776490.0}, {"date": "2014-04-28", "close": 15.31504, "volume": 952918.0}, {"date": "2014-04-29", "close": 15.01682, "volume": 1563886.0}, {"date": "2014-04-30", "close": 15.17074, "volume": 980346.0}, {"date": "2014-05-01", "close": 15.01682, "volume": 1221817.0}, {"date": "2014-05-02", "close": 15.0553, "volume": 669989.0}, {"date": "2014-05-05", "close": 15.03606, "volume": 366553.0}, {"date": "2014-05-06", "close": 15.08416, "volume": 672462.0}, {"date": "2014-05-07", "close": 15.13226, "volume": 985972.0}, {"date": "2014-05-08", "close": 15.33428, "volume": 1393304.0}, {"date": "2014-05-09", "close": 15.33428, "volume": 593475.0}, {"date": "2014-05-12", "close": 15.38238, "volume": 980121.0}, {"date": "2014-05-13", "close": 15.46896, "volume": 1434685.0}, {"date": "2014-05-14", "close": 15.23808, "volume": 1208646.0}, {"date": "2014-05-15", "close": 15.33428, "volume": 1191954.0}, {"date": "2014-05-16", "close": 15.3439, "volume": 546207.0}, {"date": "2014-05-19", "close": 15.16112, "volume": 1370574.0}, {"date": "2014-05-20", "close": 15.07454, "volume": 1335213.0}, {"date": "2014-05-21", "close": 15.18036, "volume": 2373096.0}, {"date": "2014-05-22", "close": 15.1996, "volume": 1584565.0}, {"date": "2014-05-23", "close": 15.11302, "volume": 944472.0}, {"date": "2014-05-26", "close": 15.04568, "volume": 1296692.0}, {"date": "2014-05-27", "close": 15.06492, "volume": 589143.0}, {"date": "2014-05-28", "close": 15.14188, "volume": 1250317.0}, {"date": "2014-05-29", "close": 14.96872, "volume": 1523263.0}, {"date": "2014-05-30", "close": 14.8148, "volume": 3352424.0}, {"date": "2014-06-02", "close": 14.8148, "volume": 2278129.0}, {"date": "2014-06-03", "close": 14.89176, "volume": 1847155.0}, {"date": "2014-06-04", "close": 14.79556, "volume": 1426359.0}, {"date": "2014-06-05", "close": 14.80518, "volume": 1242482.0}, {"date": "2014-06-06", "close": 14.72822, "volume": 2804153.0}, {"date": "2014-06-10", "close": 14.6705, "volume": 1500352.0}, {"date": "2014-06-11", "close": 14.53582, "volume": 1616786.0}, {"date": "2014-06-12", "close": 14.59354, "volume": 2245725.0}, {"date": "2014-06-13", "close": 14.5743, "volume": 1717212.0}, {"date": "2014-06-16", "close": 14.56468, "volume": 1690965.0}, {"date": "2014-06-17", "close": 14.5262, "volume": 2232204.0}, {"date": "2014-06-18", "close": 14.51658, "volume": 1151995.0}, {"date": "2014-06-19", "close": 14.64164, "volume": 2140884.0}, {"date": "2014-06-20", "close": 14.5743, "volume": 2191200.0}, {"date": "2014-06-23", "close": 14.63202, "volume": 964116.0}, {"date": "2014-06-24", "close": 14.61278, "volume": 987616.0}, {"date": "2014-06-25", "close": 14.60316, "volume": 1396439.0}, {"date": "2014-06-26", "close": 15.01682, "volume": 2885980.0}, {"date": "2014-06-27", "close": 15.04568, "volume": 1722981.0}, {"date": "2014-06-30", "close": 14.89176, "volume": 1473807.0}, {"date": "2014-07-01", "close": 14.84366, "volume": 1015070.0}, {"date": "2014-07-02", "close": 14.93024, "volume": 1431910.0}, {"date": "2014-07-03", "close": 14.99758, "volume": 1414076.0}, {"date": "2014-07-04", "close": 15.14188, "volume": 1308280.0}, {"date": "2014-07-07", "close": 15.11302, "volume": 978272.0}, {"date": "2014-07-08", "close": 15.20922, "volume": 1305739.0}, {"date": "2014-07-09", "close": 15.0553, "volume": 1659862.0}, {"date": "2014-07-10", "close": 15.18998, "volume": 1257676.0}, {"date": "2014-07-11", "close": 15.27656, "volume": 1625086.0}, {"date": "2014-07-14", "close": 15.1996, "volume": 952388.0}, {"date": "2014-07-15", "close": 15.18998, "volume": 1002916.0}, {"date": "2014-07-16", "close": 15.18036, "volume": 895424.0}, {"date": "2014-07-17", "close": 14.34342, "volume": 6388474.0}, {"date": "2014-07-18", "close": 14.3819, "volume": 3958819.0}, {"date": "2014-07-21", "close": 14.2376, "volume": 3379531.0}, {"date": "2014-07-22", "close": 14.25684, "volume": 2349831.0}, {"date": "2014-07-23", "close": 14.1895, "volume": 4201262.0}, {"date": "2014-07-24", "close": 14.20874, "volume": 1601985.0}, {"date": "2014-07-25", "close": 14.21836, "volume": 1590255.0}, {"date": "2014-07-28", "close": 14.11254, "volume": 1194704.0}, {"date": "2014-07-29", "close": 14.11254, "volume": 1174932.0}, {"date": "2014-07-30", "close": 14.1895, "volume": 1288522.0}, {"date": "2014-07-31", "close": 14.21836, "volume": 1124685.0}, {"date": "2014-08-01", "close": 14.11254, "volume": 1182057.0}, {"date": "2014-08-04", "close": 14.05482, "volume": 803846.0}, {"date": "2014-08-05", "close": 14.01634, "volume": 1988099.0}, {"date": "2014-08-06", "close": 14.03558, "volume": 1265890.0}, {"date": "2014-08-07", "close": 14.05482, "volume": 1294707.0}, {"date": "2014-08-08", "close": 13.95862, "volume": 1754851.0}, {"date": "2014-08-11", "close": 14.10292, "volume": 1135501.0}, {"date": "2014-08-12", "close": 14.17026, "volume": 1219605.0}, {"date": "2014-08-13", "close": 14.08368, "volume": 1073719.0}, {"date": "2014-08-14", "close": 14.0933, "volume": 1012218.0}, {"date": "2014-08-15", "close": 14.03558, "volume": 1332705.0}, {"date": "2014-08-18", "close": 14.0933, "volume": 1006015.0}, {"date": "2014-08-19", "close": 14.12216, "volume": 2076893.0}, {"date": "2014-08-25", "close": 14.21, "volume": 5654953.0}, {"date": "2014-08-26", "close": 14.06, "volume": 3265784.0}, {"date": "2014-08-27", "close": 14.15, "volume": 2372122.0}, {"date": "2014-08-28", "close": 14.07, "volume": 2152258.0}, {"date": "2014-08-29", "close": 14.1, "volume": 5181221.0}, {"date": "2014-09-01", "close": 14.12, "volume": 2047976.0}, {"date": "2014-09-02", "close": 13.73, "volume": 3890541.0}, {"date": "2014-09-03", "close": 13.61, "volume": 4398787.0}, {"date": "2014-09-04", "close": 13.57, "volume": 3474240.0}, {"date": "2014-09-05", "close": 13.59, "volume": 2411271.0}, {"date": "2014-09-08", "close": 13.62, "volume": 2477274.0}, {"date": "2014-09-09", "close": 13.92, "volume": 2997642.0}, {"date": "2014-09-10", "close": 13.85, "volume": 1959299.0}, {"date": "2014-09-11", "close": 13.95, "volume": 2631091.0}, {"date": "2014-09-12", "close": 13.89, "volume": 1481348.0}, {"date": "2014-09-15", "close": 13.95, "volume": 1740447.0}, {"date": "2014-09-16", "close": 13.86, "volume": 2701558.0}, {"date": "2014-09-17", "close": 13.82, "volume": 2083335.0}, {"date": "2014-09-18", "close": 13.64, "volume": 2856280.0}, {"date": "2014-09-19", "close": 13.67, "volume": 5187848.0}, {"date": "2014-09-22", "close": 13.62, "volume": 2048076.0}, {"date": "2014-09-23", "close": 13.8, "volume": 2142542.0}, {"date": "2014-09-24", "close": 13.66, "volume": 1472293.0}, {"date": "2014-09-25", "close": 13.72, "volume": 1836361.0}, {"date": "2014-09-26", "close": 13.52, "volume": 2519441.0}, {"date": "2014-09-29", "close": 13.49, "volume": 1216222.0}, {"date": "2014-09-30", "close": 13.54, "volume": 1787071.0}, {"date": "2014-10-01", "close": 13.54, "volume": 1152441.0}, {"date": "2014-10-02", "close": 13.46, "volume": 1882683.0}, {"date": "2014-10-03", "close": 13.4, "volume": 1244938.0}, {"date": "2014-10-06", "close": 13.42, "volume": 604486.0}, {"date": "2014-10-07", "close": 13.58, "volume": 2318968.0}, {"date": "2014-10-08", "close": 13.7, "volume": 2181117.0}, {"date": "2014-10-09", "close": 13.83, "volume": 1987502.0}, {"date": "2014-10-10", "close": 13.7, "volume": 2258432.0}, {"date": "2014-10-13", "close": 13.63, "volume": 1162122.0}, {"date": "2014-10-14", "close": 13.7, "volume": 1639964.0}, {"date": "2014-10-15", "close": 13.73, "volume": 1193996.0}, {"date": "2014-10-16", "close": 13.79, "volume": 2613227.0}, {"date": "2014-10-17", "close": 13.68, "volume": 1314215.0}, {"date": "2014-10-20", "close": 13.79, "volume": 1403231.0}, {"date": "2014-10-21", "close": 13.75, "volume": 1143591.0}, {"date": "2014-10-22", "close": 13.71, "volume": 1885890.0}, {"date": "2014-10-23", "close": 13.59, "volume": 2796289.0}, {"date": "2014-10-24", "close": 13.51, "volume": 2296471.0}, {"date": "2014-10-27", "close": 13.66, "volume": 1709207.0}, {"date": "2014-10-28", "close": 13.56, "volume": 1154083.0}, {"date": "2014-10-29", "close": 13.6, "volume": 1339423.0}, {"date": "2014-10-30", "close": 13.55, "volume": 1874950.0}, {"date": "2014-10-31", "close": 13.59, "volume": 2084103.0}, {"date": "2014-11-03", "close": 13.69, "volume": 1284391.0}, {"date": "2014-11-04", "close": 13.76, "volume": 1232177.0}, {"date": "2014-11-05", "close": 13.71, "volume": 1507945.0}, {"date": "2014-11-06", "close": 13.85, "volume": 1163775.0}, {"date": "2014-11-07", "close": 13.86, "volume": 2015661.0}, {"date": "2014-11-10", "close": 13.71, "volume": 1856889.0}, {"date": "2014-11-11", "close": 13.64, "volume": 1562284.0}, {"date": "2014-11-12", "close": 13.42, "volume": 1667021.0}, {"date": "2014-11-13", "close": 13.45, "volume": 1449411.0}, {"date": "2014-11-14", "close": 13.46, "volume": 887686.0}, {"date": "2014-11-17", "close": 13.33, "volume": 1156078.0}, {"date": "2014-11-18", "close": 13.3, "volume": 1093260.0}, {"date": "2014-11-19", "close": 13.38, "volume": 1522204.0}, {"date": "2014-11-20", "close": 13.25, "volume": 1253389.0}, {"date": "2014-11-21", "close": 13.18, "volume": 1391426.0}, {"date": "2014-11-24", "close": 13.3, "volume": 783727.0}, {"date": "2014-11-25", "close": 13.2, "volume": 1618062.0}, {"date": "2014-11-26", "close": 13.29, "volume": 992456.0}, {"date": "2014-11-27", "close": 13.21, "volume": 1040601.0}, {"date": "2014-11-28", "close": 13.11, "volume": 6590982.0}, {"date": "2014-12-01", "close": 12.95, "volume": 1241456.0}, {"date": "2014-12-02", "close": 13.44, "volume": 1820769.0}, {"date": "2014-12-03", "close": 13.65, "volume": 2021331.0}, {"date": "2014-12-04", "close": 13.49, "volume": 1003004.0}, {"date": "2014-12-05", "close": 13.37, "volume": 1213334.0}, {"date": "2014-12-08", "close": 13.48, "volume": 1178523.0}, {"date": "2014-12-09", "close": 13.21, "volume": 1569423.0}, {"date": "2014-12-10", "close": 12.91, "volume": 1800268.0}, {"date": "2014-12-11", "close": 12.87, "volume": 1731352.0}, {"date": "2014-12-12", "close": 12.69, "volume": 2452671.0}, {"date": "2014-12-15", "close": 12.72, "volume": 1739468.0}, {"date": "2014-12-16", "close": 12.82, "volume": 1630315.0}, {"date": "2014-12-17", "close": 12.91, "volume": 2006918.0}, {"date": "2014-12-18", "close": 12.88, "volume": 2578713.0}, {"date": "2014-12-19", "close": 13.38, "volume": 3881683.0}, {"date": "2014-12-22", "close": 13.46, "volume": 1081730.0}, {"date": "2014-12-23", "close": 13.35, "volume": 929616.0}, {"date": "2014-12-24", "close": 13.45, "volume": 595234.0}, {"date": "2014-12-29", "close": 13.55, "volume": 1012154.0}, {"date": "2014-12-30", "close": 13.4, "volume": 905455.0}, {"date": "2014-12-31", "close": 13.36, "volume": 532510.0}, {"date": "2015-01-02", "close": 13.47, "volume": 359519.0}, {"date": "2015-01-05", "close": 13.64, "volume": 1038074.0}, {"date": "2015-01-06", "close": 13.46, "volume": 1198915.0}, {"date": "2015-01-07", "close": 13.51, "volume": 1431002.0}, {"date": "2015-01-08", "close": 13.57, "volume": 1131169.0}, {"date": "2015-01-09", "close": 13.73, "volume": 1412903.0}, {"date": "2015-01-12", "close": 13.71, "volume": 925554.0}, {"date": "2015-01-13", "close": 13.68, "volume": 934523.0}, {"date": "2015-01-14", "close": 13.66, "volume": 963812.0}, {"date": "2015-01-15", "close": 13.76, "volume": 1724882.0}, {"date": "2015-01-16", "close": 13.6, "volume": 1617403.0}, {"date": "2015-01-19", "close": 13.59, "volume": 1090917.0}, {"date": "2015-01-20", "close": 13.73, "volume": 1632492.0}, {"date": "2015-01-21", "close": 13.99, "volume": 2222318.0}, {"date": "2015-01-22", "close": 13.83, "volume": 1224745.0}, {"date": "2015-01-23", "close": 13.97, "volume": 973562.0}, {"date": "2015-01-27", "close": 14.19, "volume": 1642174.0}, {"date": "2015-01-28", "close": 14.07, "volume": 1372388.0}, {"date": "2015-01-29", "close": 14.39, "volume": 2228636.0}, {"date": "2015-01-30", "close": 14.2, "volume": 3106985.0}, {"date": "2015-02-02", "close": 14.37, "volume": 1464613.0}, {"date": "2015-02-03", "close": 14.46, "volume": 1993869.0}, {"date": "2015-02-04", "close": 14.64, "volume": 1917069.0}, {"date": "2015-02-05", "close": 14.51, "volume": 1229055.0}, {"date": "2015-02-06", "close": 14.66, "volume": 1122119.0}, {"date": "2015-02-09", "close": 14.51, "volume": 1236039.0}, {"date": "2015-02-10", "close": 14.46, "volume": 1746637.0}, {"date": "2015-02-11", "close": 15.08, "volume": 2773041.0}, {"date": "2015-02-12", "close": 14.88, "volume": 3990025.0}, {"date": "2015-02-13", "close": 14.98, "volume": 1891510.0}, {"date": "2015-02-16", "close": 15.03, "volume": 1730659.0}, {"date": "2015-02-17", "close": 15.18, "volume": 1782176.0}, {"date": "2015-02-18", "close": 15.26, "volume": 2290404.0}, {"date": "2015-02-19", "close": 15.51, "volume": 2151713.0}, {"date": "2015-02-20", "close": 15.4, "volume": 1915725.0}, {"date": "2015-02-23", "close": 15.46, "volume": 1626573.0}, {"date": "2015-02-24", "close": 15.32, "volume": 5024435.0}, {"date": "2015-02-25", "close": 15.24, "volume": 1673638.0}, {"date": "2015-02-26", "close": 15.12, "volume": 1675873.0}, {"date": "2015-02-27", "close": 15.05, "volume": 2529485.0}, {"date": "2015-03-02", "close": 15.12, "volume": 1811040.0}, {"date": "2015-03-03", "close": 15.1, "volume": 1182830.0}, {"date": "2015-03-04", "close": 15.07, "volume": 1259279.0}, {"date": "2015-03-05", "close": 15.14, "volume": 1301121.0}, {"date": "2015-03-06", "close": 15.06, "volume": 1443497.0}, {"date": "2015-03-09", "close": 14.73, "volume": 1161799.0}, {"date": "2015-03-10", "close": 14.71, "volume": 1313211.0}, {"date": "2015-03-11", "close": 14.69, "volume": 1644181.0}, {"date": "2015-03-12", "close": 14.64, "volume": 1426775.0}, {"date": "2015-03-13", "close": 14.58, "volume": 1122002.0}, {"date": "2015-03-16", "close": 14.57, "volume": 1184993.0}, {"date": "2015-03-17", "close": 14.59, "volume": 1504151.0}, {"date": "2015-03-18", "close": 14.52, "volume": 1627868.0}, {"date": "2015-03-19", "close": 14.64, "volume": 2491858.0}, {"date": "2015-03-20", "close": 14.68, "volume": 1955276.0}, {"date": "2015-03-23", "close": 14.73, "volume": 1906970.0}, {"date": "2015-03-24", "close": 14.82, "volume": 1522440.0}, {"date": "2015-03-25", "close": 14.82, "volume": 1507131.0}, {"date": "2015-03-26", "close": 14.73, "volume": 1639668.0}, {"date": "2015-03-27", "close": 15.31, "volume": 3186773.0}, {"date": "2015-03-30", "close": 15.11, "volume": 1334321.0}, {"date": "2015-03-31", "close": 15.2, "volume": 1437106.0}, {"date": "2015-04-01", "close": 15.09, "volume": 1299360.0}, {"date": "2015-04-02", "close": 15.12, "volume": 1191999.0}, {"date": "2015-04-07", "close": 15.2, "volume": 1143712.0}, {"date": "2015-04-08", "close": 15.04, "volume": 1436820.0}, {"date": "2015-04-09", "close": 15.0, "volume": 1109818.0}, {"date": "2015-04-10", "close": 15.11, "volume": 1200291.0}, {"date": "2015-04-13", "close": 15.28, "volume": 1405931.0}, {"date": "2015-04-14", "close": 15.31, "volume": 1219589.0}, {"date": "2015-04-15", "close": 15.09, "volume": 1304840.0}, {"date": "2015-04-16", "close": 15.07, "volume": 1163185.0}, {"date": "2015-04-17", "close": 14.98, "volume": 1216884.0}, {"date": "2015-04-20", "close": 14.96, "volume": 885400.0}, {"date": "2015-04-21", "close": 15.08, "volume": 1282411.0}, {"date": "2015-04-22", "close": 14.94, "volume": 1211906.0}, {"date": "2015-04-23", "close": 15.04, "volume": 2048477.0}, {"date": "2015-04-24", "close": 15.44, "volume": 2020615.0}, {"date": "2015-04-27", "close": 15.53, "volume": 1220170.0}, {"date": "2015-04-28", "close": 15.49, "volume": 1268309.0}, {"date": "2015-04-29", "close": 15.18, "volume": 1414607.0}, {"date": "2015-04-30", "close": 15.19, "volume": 1850328.0}, {"date": "2015-05-01", "close": 15.04, "volume": 1526613.0}, {"date": "2015-05-04", "close": 15.11, "volume": 1376618.0}, {"date": "2015-05-05", "close": 15.1, "volume": 1252751.0}, {"date": "2015-05-06", "close": 14.73, "volume": 1821257.0}, {"date": "2015-05-07", "close": 14.63, "volume": 1812258.0}, {"date": "2015-05-08", "close": 14.77, "volume": 1605192.0}, {"date": "2015-05-11", "close": 14.71, "volume": 1091663.0}, {"date": "2015-05-12", "close": 14.82, "volume": 1607736.0}, {"date": "2015-05-13", "close": 14.7, "volume": 1311572.0}, {"date": "2015-05-14", "close": 14.9, "volume": 1288754.0}, {"date": "2015-05-15", "close": 15.05, "volume": 1562350.0}, {"date": "2015-05-18", "close": 14.94, "volume": 952238.0}, {"date": "2015-05-19", "close": 14.85, "volume": 1763904.0}, {"date": "2015-05-20", "close": 14.9, "volume": 1678347.0}, {"date": "2015-05-21", "close": 14.92, "volume": 2530263.0}, {"date": "2015-05-22", "close": 15.18, "volume": 1361413.0}, {"date": "2015-05-25", "close": 15.48, "volume": 1746647.0}, {"date": "2015-05-26", "close": 16.47, "volume": 4397364.0}, {"date": "2015-05-27", "close": 16.11, "volume": 3045188.0}, {"date": "2015-05-28", "close": 16.13, "volume": 1744873.0}, {"date": "2015-05-29", "close": 16.23, "volume": 4644835.0}, {"date": "2015-06-01", "close": 16.18, "volume": 1371072.0}, {"date": "2015-06-02", "close": 15.97, "volume": 1743741.0}, {"date": "2015-06-03", "close": 15.8, "volume": 1843342.0}, {"date": "2015-06-04", "close": 15.51, "volume": 3184196.0}, {"date": "2015-06-05", "close": 15.55, "volume": 1445739.0}, {"date": "2015-06-09", "close": 15.53, "volume": 1835661.0}, {"date": "2015-06-10", "close": 15.53, "volume": 1320127.0}, {"date": "2015-06-11", "close": 15.74, "volume": 1574931.0}, {"date": "2015-06-12", "close": 15.86, "volume": 1441581.0}, {"date": "2015-06-15", "close": 15.75, "volume": 2347034.0}, {"date": "2015-06-16", "close": 16.13, "volume": 2691172.0}, {"date": "2015-06-17", "close": 16.23, "volume": 2186419.0}, {"date": "2015-06-18", "close": 16.12, "volume": 3622034.0}, {"date": "2015-06-19", "close": 16.27, "volume": 1717529.0}, {"date": "2015-06-22", "close": 16.42, "volume": 1063986.0}, {"date": "2015-06-23", "close": 16.61, "volume": 1953958.0}, {"date": "2015-06-24", "close": 16.7, "volume": 1638834.0}, {"date": "2015-06-25", "close": 16.31, "volume": 2006085.0}, {"date": "2015-06-26", "close": 15.82, "volume": 3377912.0}, {"date": "2015-06-29", "close": 15.53, "volume": 1720504.0}, {"date": "2015-06-30", "close": 15.55, "volume": 2210982.0}, {"date": "2015-07-01", "close": 15.63, "volume": 1175905.0}, {"date": "2015-07-02", "close": 15.87, "volume": 1742744.0}, {"date": "2015-07-03", "close": 15.82, "volume": 1364024.0}, {"date": "2015-07-06", "close": 15.54, "volume": 1491222.0}, {"date": "2015-07-07", "close": 15.84, "volume": 1835097.0}, {"date": "2015-07-08", "close": 15.6, "volume": 2078155.0}, {"date": "2015-07-09", "close": 15.37, "volume": 2023102.0}, {"date": "2015-07-10", "close": 15.6, "volume": 1988195.0}, {"date": "2015-07-13", "close": 15.6, "volume": 1631370.0}, {"date": "2015-07-14", "close": 15.88, "volume": 2349742.0}, {"date": "2015-07-15", "close": 16.12, "volume": 1518378.0}, {"date": "2015-07-16", "close": 16.23, "volume": 1571693.0}, {"date": "2015-07-17", "close": 16.37, "volume": 1712152.0}, {"date": "2015-07-20", "close": 16.33, "volume": 1329913.0}, {"date": "2015-07-21", "close": 16.22, "volume": 1946916.0}, {"date": "2015-07-22", "close": 15.78, "volume": 2119676.0}, {"date": "2015-07-23", "close": 15.69, "volume": 1021877.0}, {"date": "2015-07-24", "close": 15.67, "volume": 1003369.0}, {"date": "2015-07-27", "close": 15.8, "volume": 1381645.0}, {"date": "2015-07-28", "close": 15.97, "volume": 2535440.0}, {"date": "2015-07-29", "close": 16.0, "volume": 1898524.0}, {"date": "2015-07-30", "close": 16.3, "volume": 1957328.0}, {"date": "2015-07-31", "close": 16.68, "volume": 2662608.0}, {"date": "2015-08-03", "close": 16.48, "volume": 1424236.0}, {"date": "2015-08-04", "close": 16.78, "volume": 2192538.0}, {"date": "2015-08-05", "close": 16.66, "volume": 1807295.0}, {"date": "2015-08-06", "close": 16.42, "volume": 2460953.0}, {"date": "2015-08-07", "close": 16.35, "volume": 2451304.0}, {"date": "2015-08-10", "close": 16.69, "volume": 1726252.0}, {"date": "2015-08-11", "close": 16.6, "volume": 1630281.0}, {"date": "2015-08-12", "close": 16.41, "volume": 2027651.0}, {"date": "2015-08-13", "close": 16.7, "volume": 2912581.0}, {"date": "2015-08-14", "close": 16.93, "volume": 2377862.0}, {"date": "2015-08-17", "close": 17.15, "volume": 2636766.0}, {"date": "2015-08-18", "close": 16.86, "volume": 1696179.0}, {"date": "2015-08-19", "close": 17.01, "volume": 1576542.0}, {"date": "2015-08-20", "close": 16.87, "volume": 2118997.0}, {"date": "2015-08-21", "close": 16.72, "volume": 1958237.0}, {"date": "2015-08-24", "close": 16.44, "volume": 2893467.0}, {"date": "2015-08-25", "close": 16.36, "volume": 4412737.0}, {"date": "2015-08-26", "close": 16.68, "volume": 3827606.0}, {"date": "2015-08-27", "close": 17.01, "volume": 3798622.0}, {"date": "2015-08-28", "close": 16.96, "volume": 2197170.0}, {"date": "2015-08-31", "close": 16.89, "volume": 1728476.0}, {"date": "2015-09-01", "close": 16.49, "volume": 1708655.0}, {"date": "2015-09-02", "close": 16.33, "volume": 2345594.0}, {"date": "2015-09-03", "close": 16.0, "volume": 2413193.0}, {"date": "2015-09-04", "close": 16.03, "volume": 1767026.0}, {"date": "2015-09-07", "close": 16.02, "volume": 1526408.0}, {"date": "2015-09-08", "close": 16.61, "volume": 2943420.0}, {"date": "2015-09-09", "close": 16.6, "volume": 2974546.0}, {"date": "2015-09-10", "close": 16.18, "volume": 2324186.0}, {"date": "2015-09-11", "close": 16.1, "volume": 1882764.0}, {"date": "2015-09-14", "close": 16.14, "volume": 1632677.0}, {"date": "2015-09-15", "close": 15.87, "volume": 1797646.0}, {"date": "2015-09-16", "close": 16.09, "volume": 2086432.0}, {"date": "2015-09-17", "close": 16.14, "volume": 2050546.0}, {"date": "2015-09-18", "close": 16.36, "volume": 2231977.0}, {"date": "2015-09-21", "close": 16.08, "volume": 1523659.0}, {"date": "2015-09-22", "close": 16.22, "volume": 1067075.0}, {"date": "2015-09-23", "close": 16.01, "volume": 1512618.0}, {"date": "2015-09-24", "close": 16.33, "volume": 1449701.0}, {"date": "2015-09-25", "close": 16.2, "volume": 1489457.0}, {"date": "2015-09-28", "close": 16.84, "volume": 1916509.0}, {"date": "2015-09-29", "close": 16.23, "volume": 2566904.0}, {"date": "2015-09-30", "close": 15.97, "volume": 3828096.0}, {"date": "2015-10-01", "close": 16.38, "volume": 2159942.0}, {"date": "2015-10-02", "close": 16.0, "volume": 1742239.0}, {"date": "2015-10-05", "close": 16.33, "volume": 1420056.0}, {"date": "2015-10-06", "close": 16.12, "volume": 2163830.0}, {"date": "2015-10-07", "close": 16.31, "volume": 1558918.0}, {"date": "2015-10-08", "close": 16.08, "volume": 1359822.0}, {"date": "2015-10-09", "close": 16.42, "volume": 1699625.0}, {"date": "2015-10-12", "close": 16.12, "volume": 1373596.0}, {"date": "2015-10-13", "close": 15.98, "volume": 1829994.0}, {"date": "2015-10-14", "close": 16.06, "volume": 1494137.0}, {"date": "2015-10-15", "close": 16.04, "volume": 1560430.0}, {"date": "2015-10-16", "close": 16.16, "volume": 1373802.0}, {"date": "2015-10-19", "close": 15.97, "volume": 1579150.0}, {"date": "2015-10-20", "close": 15.88, "volume": 1291673.0}, {"date": "2015-10-21", "close": 15.9, "volume": 1823371.0}, {"date": "2015-10-22", "close": 16.07, "volume": 1475316.0}, {"date": "2015-10-23", "close": 16.41, "volume": 2123874.0}, {"date": "2015-10-26", "close": 16.21, "volume": 1245708.0}, {"date": "2015-10-27", "close": 16.37, "volume": 1459764.0}, {"date": "2015-10-28", "close": 16.7, "volume": 1836520.0}, {"date": "2015-10-29", "close": 16.68, "volume": 1600832.0}, {"date": "2015-10-30", "close": 16.73, "volume": 1757742.0}, {"date": "2015-11-02", "close": 16.49, "volume": 1169857.0}, {"date": "2015-11-03", "close": 16.69, "volume": 1843113.0}, {"date": "2015-11-04", "close": 16.75, "volume": 1688625.0}, {"date": "2015-11-05", "close": 16.6, "volume": 1830882.0}, {"date": "2015-11-06", "close": 16.94, "volume": 2200407.0}, {"date": "2015-11-09", "close": 16.59, "volume": 2692544.0}, {"date": "2015-11-10", "close": 16.4, "volume": 3536420.0}, {"date": "2015-11-11", "close": 16.56, "volume": 1419818.0}, {"date": "2015-11-12", "close": 16.45, "volume": 1234140.0}, {"date": "2015-11-13", "close": 16.21, "volume": 2115409.0}, {"date": "2015-11-16", "close": 16.21, "volume": 1818137.0}, {"date": "2015-11-17", "close": 16.6, "volume": 1810622.0}, {"date": "2015-11-18", "close": 16.8, "volume": 1216213.0}, {"date": "2015-11-19", "close": 16.89, "volume": 1701719.0}, {"date": "2015-11-20", "close": 16.9, "volume": 1558654.0}, {"date": "2015-11-23", "close": 17.0, "volume": 1260697.0}, {"date": "2015-11-24", "close": 16.95, "volume": 1281334.0}, {"date": "2015-11-25", "close": 16.76, "volume": 1927056.0}, {"date": "2015-11-26", "close": 16.78, "volume": 1172268.0}, {"date": "2015-11-27", "close": 16.72, "volume": 1248213.0}, {"date": "2015-11-30", "close": 16.55, "volume": 4522057.0}, {"date": "2015-12-01", "close": 16.83, "volume": 2163495.0}, {"date": "2015-12-02", "close": 17.01, "volume": 1564842.0}, {"date": "2015-12-03", "close": 17.02, "volume": 2030123.0}, {"date": "2015-12-04", "close": 16.82, "volume": 3000091.0}, {"date": "2015-12-07", "close": 16.9, "volume": 1703923.0}, {"date": "2015-12-08", "close": 16.86, "volume": 1384321.0}, {"date": "2015-12-09", "close": 16.84, "volume": 1434425.0}, {"date": "2015-12-10", "close": 16.72, "volume": 2042043.0}, {"date": "2015-12-11", "close": 16.82, "volume": 1467623.0}, {"date": "2015-12-14", "close": 16.59, "volume": 1647050.0}, {"date": "2015-12-15", "close": 16.49, "volume": 2428789.0}, {"date": "2015-12-16", "close": 16.57, "volume": 3756695.0}, {"date": "2015-12-17", "close": 17.29, "volume": 5237433.0}, {"date": "2015-12-18", "close": 17.47, "volume": 3582098.0}, {"date": "2015-12-21", "close": 17.2, "volume": 1445650.0}, {"date": "2015-12-22", "close": 17.4, "volume": 1162533.0}, {"date": "2015-12-23", "close": 17.36, "volume": 1086361.0}, {"date": "2015-12-24", "close": 17.51, "volume": 811478.0}, {"date": "2015-12-29", "close": 17.93, "volume": 1326066.0}, {"date": "2015-12-30", "close": 17.95, "volume": 922896.0}, {"date": "2015-12-31", "close": 18.08, "volume": 697645.0}, {"date": "2016-01-04", "close": 18.06, "volume": 1022053.0}, {"date": "2016-01-05", "close": 17.87, "volume": 2263545.0}, {"date": "2016-01-06", "close": 17.99, "volume": 1574690.0}, {"date": "2016-01-07", "close": 17.78, "volume": 2014669.0}, {"date": "2016-01-08", "close": 17.72, "volume": 1612208.0}, {"date": "2016-01-11", "close": 17.7, "volume": 1410755.0}, {"date": "2016-01-12", "close": 17.6, "volume": 2474400.0}, {"date": "2016-01-13", "close": 17.73, "volume": 1670339.0}, {"date": "2016-01-14", "close": 17.75, "volume": 2664508.0}, {"date": "2016-01-15", "close": 17.66, "volume": 2446675.0}, {"date": "2016-01-18", "close": 17.42, "volume": 2197996.0}, {"date": "2016-01-19", "close": 17.68, "volume": 1783307.0}, {"date": "2016-01-20", "close": 17.81, "volume": 3200245.0}, {"date": "2016-01-21", "close": 18.19, "volume": 2566098.0}, {"date": "2016-01-22", "close": 18.25, "volume": 1795807.0}, {"date": "2016-01-25", "close": 18.5, "volume": 1743373.0}, {"date": "2016-01-27", "close": 18.31, "volume": 2227283.0}, {"date": "2016-01-28", "close": 18.33, "volume": 2434072.0}, {"date": "2016-01-29", "close": 18.6, "volume": 3446300.0}, {"date": "2016-02-01", "close": 18.65, "volume": 2158845.0}, {"date": "2016-02-02", "close": 18.44, "volume": 1719169.0}, {"date": "2016-02-03", "close": 18.51, "volume": 2455212.0}, {"date": "2016-02-04", "close": 18.91, "volume": 2547213.0}, {"date": "2016-02-05", "close": 18.47, "volume": 2983475.0}, {"date": "2016-02-08", "close": 18.8, "volume": 1709759.0}, {"date": "2016-02-09", "close": 18.8, "volume": 2261551.0}, {"date": "2016-02-10", "close": 19.0, "volume": 3546104.0}, {"date": "2016-02-11", "close": 18.52, "volume": 3323832.0}, {"date": "2016-02-12", "close": 18.2, "volume": 3137835.0}, {"date": "2016-02-15", "close": 18.38, "volume": 2269602.0}, {"date": "2016-02-16", "close": 18.45, "volume": 2908183.0}, {"date": "2016-02-17", "close": 18.32, "volume": 2303583.0}, {"date": "2016-02-18", "close": 18.49, "volume": 2424674.0}, {"date": "2016-02-19", "close": 18.65, "volume": 1673290.0}, {"date": "2016-02-22", "close": 18.67, "volume": 1617664.0}, {"date": "2016-02-23", "close": 18.25, "volume": 4054006.0}, {"date": "2016-02-24", "close": 18.2, "volume": 1763496.0}, {"date": "2016-02-25", "close": 18.23, "volume": 2645340.0}, {"date": "2016-02-26", "close": 18.3, "volume": 1406430.0}, {"date": "2016-02-29", "close": 18.34, "volume": 2314405.0}, {"date": "2016-03-01", "close": 18.22, "volume": 1704496.0}, {"date": "2016-03-02", "close": 18.35, "volume": 1759268.0}, {"date": "2016-03-03", "close": 18.45, "volume": 2013730.0}, {"date": "2016-03-04", "close": 18.15, "volume": 1807076.0}, {"date": "2016-03-07", "close": 18.08, "volume": 1432923.0}, {"date": "2016-03-08", "close": 18.03, "volume": 1859263.0}, {"date": "2016-03-09", "close": 18.25, "volume": 1565706.0}, {"date": "2016-03-10", "close": 18.22, "volume": 2024989.0}, {"date": "2016-03-11", "close": 18.32, "volume": 1131167.0}, {"date": "2016-03-14", "close": 18.15, "volume": 1146145.0}, {"date": "2016-03-15", "close": 18.14, "volume": 1531600.0}, {"date": "2016-03-16", "close": 18.05, "volume": 1603458.0}, {"date": "2016-03-17", "close": 18.23, "volume": 2683676.0}, {"date": "2016-03-18", "close": 18.28, "volume": 3036346.0}, {"date": "2016-03-21", "close": 18.26, "volume": 1109428.0}, {"date": "2016-03-22", "close": 18.25, "volume": 1400775.0}, {"date": "2016-03-23", "close": 18.12, "volume": 1670492.0}, {"date": "2016-03-24", "close": 18.43, "volume": 2230821.0}, {"date": "2016-03-29", "close": 18.23, "volume": 1536985.0}, {"date": "2016-03-30", "close": 18.15, "volume": 1747220.0}, {"date": "2016-03-31", "close": 18.4, "volume": 1847416.0}, {"date": "2016-04-01", "close": 18.11, "volume": 1888250.0}, {"date": "2016-04-04", "close": 18.17, "volume": 938689.0}, {"date": "2016-04-05", "close": 18.02, "volume": 1435097.0}, {"date": "2016-04-06", "close": 18.14, "volume": 1341363.0}, {"date": "2016-04-07", "close": 18.43, "volume": 1845077.0}, {"date": "2016-04-08", "close": 18.36, "volume": 929470.0}, {"date": "2016-04-11", "close": 18.24, "volume": 874061.0}, {"date": "2016-04-12", "close": 18.27, "volume": 660004.0}, {"date": "2016-04-13", "close": 18.32, "volume": 825399.0}, {"date": "2016-04-14", "close": 18.03, "volume": 2251788.0}, {"date": "2016-04-15", "close": 18.24, "volume": 1517007.0}, {"date": "2016-04-18", "close": 18.28, "volume": 1145391.0}, {"date": "2016-04-19", "close": 18.44, "volume": 1361741.0}, {"date": "2016-04-20", "close": 18.42, "volume": 1195522.0}, {"date": "2016-04-21", "close": 18.52, "volume": 1339680.0}, {"date": "2016-04-22", "close": 18.27, "volume": 1326079.0}, {"date": "2016-04-26", "close": 18.15, "volume": 1293438.0}, {"date": "2016-04-27", "close": 18.2, "volume": 1551365.0}, {"date": "2016-04-28", "close": 18.2, "volume": 1509423.0}, {"date": "2016-04-29", "close": 18.29, "volume": 1186915.0}, {"date": "2016-05-02", "close": 18.48, "volume": 1039390.0}, {"date": "2016-05-03", "close": 18.85, "volume": 1903760.0}, {"date": "2016-05-04", "close": 18.91, "volume": 1501434.0}, {"date": "2016-05-05", "close": 18.72, "volume": 1632811.0}, {"date": "2016-05-06", "close": 18.93, "volume": 2108723.0}, {"date": "2016-05-09", "close": 19.01, "volume": 1318024.0}, {"date": "2016-05-10", "close": 18.84, "volume": 2852883.0}, {"date": "2016-05-11", "close": 18.9, "volume": 2172113.0}, {"date": "2016-05-12", "close": 18.62, "volume": 2559354.0}, {"date": "2016-05-13", "close": 18.87, "volume": 2807819.0}, {"date": "2016-05-16", "close": 18.79, "volume": 2181074.0}, {"date": "2016-05-17", "close": 18.71, "volume": 2458199.0}, {"date": "2016-05-18", "close": 18.51, "volume": 3200361.0}, {"date": "2016-05-19", "close": 18.45, "volume": 2280028.0}, {"date": "2016-05-20", "close": 18.69, "volume": 1945625.0}, {"date": "2016-05-23", "close": 18.53, "volume": 1508513.0}, {"date": "2016-05-24", "close": 18.76, "volume": 1905175.0}, {"date": "2016-05-25", "close": 18.77, "volume": 1593733.0}, {"date": "2016-05-26", "close": 18.51, "volume": 2312833.0}, {"date": "2016-05-27", "close": 18.66, "volume": 1640037.0}, {"date": "2016-05-30", "close": 18.56, "volume": 1482837.0}, {"date": "2016-05-31", "close": 18.59, "volume": 2943434.0}, {"date": "2016-06-01", "close": 18.46, "volume": 1933054.0}, {"date": "2016-06-02", "close": 18.4, "volume": 1457076.0}, {"date": "2016-06-03", "close": 18.57, "volume": 1463611.0}, {"date": "2016-06-06", "close": 18.92, "volume": 2297903.0}, {"date": "2016-06-07", "close": 18.86, "volume": 1506797.0}, {"date": "2016-06-08", "close": 18.89, "volume": 1391115.0}, {"date": "2016-06-09", "close": 18.93, "volume": 776259.0}, {"date": "2016-06-10", "close": 19.07, "volume": 1941815.0}, {"date": "2016-06-14", "close": 18.83, "volume": 2007907.0}, {"date": "2016-06-15", "close": 18.63, "volume": 2231039.0}, {"date": "2016-06-16", "close": 18.77, "volume": 1713502.0}, {"date": "2016-06-17", "close": 18.77, "volume": 1841726.0}, {"date": "2016-06-20", "close": 18.7, "volume": 2231678.0}, {"date": "2016-06-21", "close": 18.74, "volume": 1919431.0}, {"date": "2016-06-22", "close": 18.7, "volume": 1079107.0}, {"date": "2016-06-23", "close": 18.7, "volume": 1262948.0}, {"date": "2016-06-24", "close": 18.39, "volume": 3177760.0}, {"date": "2016-06-27", "close": 18.89, "volume": 5146852.0}, {"date": "2016-06-28", "close": 18.9, "volume": 2543443.0}, {"date": "2016-06-29", "close": 18.96, "volume": 1490105.0}, {"date": "2016-06-30", "close": 19.29, "volume": 2945115.0}, {"date": "2016-07-01", "close": 19.52, "volume": 2088758.0}, {"date": "2016-07-04", "close": 19.8, "volume": 1172835.0}, {"date": "2016-07-05", "close": 19.91, "volume": 3258338.0}, {"date": "2016-07-06", "close": 20.32, "volume": 4600309.0}, {"date": "2016-07-07", "close": 19.9, "volume": 5408349.0}, {"date": "2016-07-08", "close": 19.9, "volume": 2798166.0}, {"date": "2016-07-11", "close": 19.98, "volume": 1983464.0}, {"date": "2016-07-12", "close": 19.75, "volume": 2245765.0}, {"date": "2016-07-13", "close": 19.85, "volume": 2109515.0}, {"date": "2016-07-14", "close": 20.0, "volume": 1805850.0}, {"date": "2016-07-15", "close": 19.99, "volume": 1904581.0}, {"date": "2016-07-18", "close": 20.08, "volume": 1408578.0}, {"date": "2016-07-19", "close": 20.51, "volume": 1405190.0}, {"date": "2016-07-20", "close": 20.44, "volume": 2118013.0}, {"date": "2016-07-21", "close": 20.45, "volume": 3479371.0}, {"date": "2016-07-22", "close": 20.34, "volume": 2376416.0}, {"date": "2016-07-25", "close": 20.42, "volume": 2470675.0}, {"date": "2016-07-26", "close": 20.47, "volume": 1850343.0}, {"date": "2016-07-27", "close": 20.15, "volume": 1945754.0}, {"date": "2016-07-28", "close": 20.14, "volume": 1598075.0}, {"date": "2016-07-29", "close": 20.58, "volume": 3285935.0}, {"date": "2016-08-01", "close": 20.68, "volume": 1275236.0}, {"date": "2016-08-02", "close": 20.77, "volume": 2099909.0}, {"date": "2016-08-03", "close": 20.62, "volume": 1528804.0}, {"date": "2016-08-04", "close": 20.65, "volume": 1627855.0}, {"date": "2016-08-05", "close": 20.41, "volume": 1054305.0}, {"date": "2016-08-08", "close": 20.51, "volume": 966648.0}, {"date": "2016-08-09", "close": 20.36, "volume": 1118067.0}, {"date": "2016-08-10", "close": 19.58, "volume": 3348899.0}, {"date": "2016-08-11", "close": 19.3, "volume": 4806564.0}, {"date": "2016-08-12", "close": 19.05, "volume": 4104626.0}, {"date": "2016-08-15", "close": 19.07, "volume": 2389961.0}, {"date": "2016-08-16", "close": 19.1, "volume": 2015329.0}, {"date": "2016-08-17", "close": 19.03, "volume": 1746306.0}, {"date": "2016-08-18", "close": 18.88, "volume": 2584988.0}, {"date": "2016-08-19", "close": 19.1, "volume": 2092485.0}, {"date": "2016-08-22", "close": 18.96, "volume": 1540555.0}, {"date": "2016-08-23", "close": 19.18, "volume": 3471825.0}, {"date": "2016-08-24", "close": 18.93, "volume": 1648000.0}, {"date": "2016-08-25", "close": 18.75, "volume": 1937002.0}, {"date": "2016-08-26", "close": 18.81, "volume": 1484259.0}, {"date": "2016-08-29", "close": 18.75, "volume": 1658107.0}, {"date": "2016-08-30", "close": 18.71, "volume": 1919066.0}, {"date": "2016-08-31", "close": 18.55, "volume": 2197443.0}, {"date": "2016-09-01", "close": 18.62, "volume": 1715215.0}, {"date": "2016-09-02", "close": 18.58, "volume": 1373799.0}, {"date": "2016-09-05", "close": 18.55, "volume": 949842.0}, {"date": "2016-09-06", "close": 18.18, "volume": 1721314.0}, {"date": "2016-09-07", "close": 18.1, "volume": 2265287.0}, {"date": "2016-09-08", "close": 17.92, "volume": 3045066.0}, {"date": "2016-09-09", "close": 17.46, "volume": 2833268.0}, {"date": "2016-09-12", "close": 16.95, "volume": 3918681.0}, {"date": "2016-09-13", "close": 16.74, "volume": 4143811.0}, {"date": "2016-09-14", "close": 16.64, "volume": 3501738.0}, {"date": "2016-09-15", "close": 16.79, "volume": 3950105.0}, {"date": "2016-09-16", "close": 17.18, "volume": 4869111.0}, {"date": "2016-09-19", "close": 17.17, "volume": 397952.0}, {"date": "2016-09-20", "close": 17.17, "volume": 2383610.0}, {"date": "2016-09-21", "close": 17.35, "volume": 2514495.0}, {"date": "2016-09-22", "close": 17.16, "volume": 2033379.0}, {"date": "2016-09-23", "close": 17.5, "volume": 2285066.0}, {"date": "2016-09-26", "close": 17.66, "volume": 2607547.0}, {"date": "2016-09-27", "close": 17.68, "volume": 3835165.0}, {"date": "2016-09-28", "close": 18.7, "volume": 5197723.0}, {"date": "2016-09-29", "close": 18.99, "volume": 4628000.0}, {"date": "2016-09-30", "close": 19.05, "volume": 1995515.0}, {"date": "2016-10-03", "close": 19.12, "volume": 894883.0}, {"date": "2016-10-04", "close": 18.98, "volume": 1460769.0}, {"date": "2016-10-05", "close": 18.74, "volume": 2067631.0}, {"date": "2016-10-06", "close": 18.77, "volume": 3004963.0}, {"date": "2016-10-07", "close": 18.82, "volume": 2474267.0}, {"date": "2016-10-10", "close": 18.8, "volume": 2031729.0}, {"date": "2016-10-11", "close": 18.9, "volume": 1731274.0}, {"date": "2016-10-12", "close": 19.0, "volume": 2367244.0}, {"date": "2016-10-13", "close": 19.11, "volume": 1854948.0}, {"date": "2016-10-14", "close": 19.22, "volume": 1438135.0}, {"date": "2016-10-17", "close": 18.88, "volume": 1716991.0}, {"date": "2016-10-18", "close": 19.13, "volume": 1934035.0}, {"date": "2016-10-19", "close": 19.3, "volume": 1569477.0}, {"date": "2016-10-20", "close": 19.42, "volume": 1703906.0}, {"date": "2016-10-21", "close": 19.15, "volume": 1480730.0}, {"date": "2016-10-24", "close": 19.24, "volume": 1531474.0}, {"date": "2016-10-25", "close": 19.28, "volume": 1389667.0}, {"date": "2016-10-26", "close": 19.02, "volume": 1785305.0}, {"date": "2016-10-27", "close": 18.91, "volume": 1375184.0}, {"date": "2016-10-28", "close": 18.76, "volume": 3289823.0}, {"date": "2016-10-31", "close": 19.18, "volume": 1745319.0}, {"date": "2016-11-01", "close": 19.13, "volume": 1246714.0}, {"date": "2016-11-02", "close": 19.45, "volume": 2939318.0}, {"date": "2016-11-03", "close": 19.39, "volume": 1833643.0}, {"date": "2016-11-04", "close": 19.76, "volume": 2939846.0}, {"date": "2016-11-07", "close": 19.93, "volume": 2217477.0}, {"date": "2016-11-08", "close": 19.69, "volume": 2005685.0}, {"date": "2016-11-09", "close": 19.28, "volume": 3904446.0}, {"date": "2016-11-10", "close": 19.66, "volume": 1832652.0}, {"date": "2016-11-11", "close": 19.24, "volume": 2474548.0}, {"date": "2016-11-14", "close": 19.22, "volume": 1690114.0}, {"date": "2016-11-15", "close": 19.33, "volume": 2041457.0}, {"date": "2016-11-16", "close": 19.57, "volume": 1995480.0}, {"date": "2016-11-17", "close": 19.92, "volume": 2322339.0}, {"date": "2016-11-18", "close": 20.07, "volume": 1823899.0}, {"date": "2016-11-21", "close": 19.85, "volume": 1434851.0}, {"date": "2016-11-22", "close": 20.14, "volume": 2087120.0}, {"date": "2016-11-23", "close": 20.43, "volume": 1655011.0}, {"date": "2016-11-24", "close": 20.62, "volume": 1839447.0}, {"date": "2016-11-25", "close": 20.9, "volume": 1874732.0}, {"date": "2016-11-28", "close": 20.92, "volume": 1724084.0}, {"date": "2016-11-29", "close": 20.95, "volume": 1903180.0}, {"date": "2016-11-30", "close": 20.98, "volume": 5282669.0}, {"date": "2016-12-01", "close": 21.06, "volume": 3134091.0}, {"date": "2016-12-02", "close": 21.03, "volume": 1768318.0}, {"date": "2016-12-05", "close": 20.95, "volume": 1650579.0}, {"date": "2016-12-06", "close": 21.06, "volume": 1907612.0}, {"date": "2016-12-07", "close": 21.04, "volume": 1848636.0}, {"date": "2016-12-08", "close": 20.93, "volume": 1901672.0}, {"date": "2016-12-09", "close": 21.17, "volume": 1632531.0}, {"date": "2016-12-12", "close": 21.27, "volume": 1189109.0}, {"date": "2016-12-13", "close": 21.12, "volume": 1737774.0}, {"date": "2016-12-14", "close": 21.52, "volume": 2449168.0}, {"date": "2016-12-15", "close": 21.18, "volume": 1807856.0}, {"date": "2016-12-16", "close": 20.95, "volume": 2032627.0}, {"date": "2016-12-19", "close": 21.31, "volume": 1437987.0}, {"date": "2016-12-20", "close": 21.7, "volume": 1935346.0}, {"date": "2016-12-21", "close": 21.78, "volume": 1330959.0}, {"date": "2016-12-22", "close": 21.95, "volume": 919108.0}, {"date": "2016-12-23", "close": 22.18, "volume": 2224794.0}, {"date": "2016-12-28", "close": 21.9, "volume": 1275823.0}, {"date": "2016-12-29", "close": 22.08, "volume": 1013942.0}, {"date": "2016-12-30", "close": 22.09, "volume": 824448.0}, {"date": "2017-01-03", "close": 22.51, "volume": 1191024.0}, {"date": "2017-01-04", "close": 22.32, "volume": 1375230.0}, {"date": "2017-01-05", "close": 22.37, "volume": 1146337.0}, {"date": "2017-01-06", "close": 22.21, "volume": 1021049.0}, {"date": "2017-01-09", "close": 22.38, "volume": 1416897.0}, {"date": "2017-01-10", "close": 22.16, "volume": 1828128.0}, {"date": "2017-01-11", "close": 22.14, "volume": 1392652.0}, {"date": "2017-01-12", "close": 21.98, "volume": 1192069.0}, {"date": "2017-01-13", "close": 22.03, "volume": 902726.0}, {"date": "2017-01-16", "close": 22.18, "volume": 696746.0}, {"date": "2017-01-17", "close": 22.17, "volume": 1821264.0}, {"date": "2017-01-18", "close": 22.24, "volume": 1243800.0}, {"date": "2017-01-19", "close": 22.55, "volume": 2309310.0}, {"date": "2017-01-20", "close": 22.77, "volume": 1491879.0}, {"date": "2017-01-23", "close": 22.33, "volume": 2060721.0}, {"date": "2017-01-24", "close": 22.41, "volume": 1283279.0}, {"date": "2017-01-25", "close": 22.24, "volume": 1855699.0}, {"date": "2017-01-27", "close": 22.66, "volume": 1278723.0}, {"date": "2017-01-30", "close": 22.66, "volume": 1035738.0}, {"date": "2017-01-31", "close": 22.6, "volume": 1732816.0}, {"date": "2017-02-01", "close": 23.21, "volume": 1878536.0}, {"date": "2017-02-02", "close": 23.15, "volume": 2524504.0}, {"date": "2017-02-03", "close": 23.46, "volume": 1565782.0}, {"date": "2017-02-06", "close": 23.07, "volume": 1307042.0}, {"date": "2017-02-07", "close": 23.45, "volume": 1383732.0}, {"date": "2017-02-08", "close": 23.0, "volume": 1840774.0}, {"date": "2017-02-09", "close": 24.0, "volume": 2400542.0}, {"date": "2017-02-10", "close": 24.68, "volume": 2995065.0}, {"date": "2017-02-13", "close": 24.48, "volume": 2591593.0}, {"date": "2017-02-14", "close": 24.75, "volume": 2179961.0}, {"date": "2017-02-15", "close": 24.64, "volume": 3527569.0}, {"date": "2017-02-16", "close": 24.27, "volume": 2312725.0}, {"date": "2017-02-17", "close": 24.59, "volume": 2950183.0}, {"date": "2017-02-20", "close": 24.56, "volume": 1857804.0}, {"date": "2017-02-21", "close": 24.37, "volume": 1984363.0}, {"date": "2017-02-22", "close": 24.46, "volume": 2153337.0}, {"date": "2017-02-23", "close": 23.58, "volume": 3880728.0}, {"date": "2017-02-24", "close": 23.73, "volume": 2571136.0}, {"date": "2017-02-27", "close": 23.85, "volume": 1433574.0}, {"date": "2017-02-28", "close": 24.12, "volume": 2403329.0}, {"date": "2017-03-01", "close": 24.19, "volume": 1506452.0}, {"date": "2017-03-02", "close": 24.57, "volume": 1911269.0}, {"date": "2017-03-03", "close": 24.71, "volume": 1383022.0}, {"date": "2017-03-06", "close": 24.86, "volume": 1156183.0}, {"date": "2017-03-07", "close": 25.18, "volume": 2116706.0}, {"date": "2017-03-08", "close": 24.97, "volume": 2508157.0}, {"date": "2017-03-09", "close": 25.04, "volume": 1679123.0}, {"date": "2017-03-10", "close": 25.47, "volume": 1438041.0}, {"date": "2017-03-13", "close": 25.45, "volume": 1892685.0}, {"date": "2017-03-14", "close": 25.21, "volume": 2852427.0}, {"date": "2017-03-15", "close": 25.5, "volume": 2390465.0}, {"date": "2017-03-16", "close": 25.6, "volume": 3372172.0}, {"date": "2017-03-17", "close": 25.5, "volume": 2685432.0}, {"date": "2017-03-20", "close": 25.35, "volume": 1215276.0}, {"date": "2017-03-21", "close": 25.54, "volume": 2198332.0}, {"date": "2017-03-22", "close": 25.55, "volume": 2258882.0}, {"date": "2017-03-23", "close": 25.97, "volume": 3338291.0}, {"date": "2017-03-24", "close": 26.03, "volume": 1513969.0}, {"date": "2017-03-27", "close": 26.13, "volume": 2085468.0}, {"date": "2017-03-28", "close": 25.7, "volume": 2486174.0}, {"date": "2017-03-29", "close": 25.97, "volume": 2757802.0}, {"date": "2017-03-30", "close": 26.05, "volume": 2857118.0}, {"date": "2017-03-31", "close": 26.37, "volume": 2868543.0}, {"date": "2017-04-03", "close": 26.14, "volume": 2225872.0}, {"date": "2017-04-04", "close": 26.07, "volume": 2061667.0}, {"date": "2017-04-05", "close": 26.39, "volume": 2058386.0}, {"date": "2017-04-06", "close": 26.91, "volume": 1856407.0}, {"date": "2017-04-07", "close": 27.61, "volume": 3868042.0}, {"date": "2017-04-10", "close": 28.44, "volume": 3243848.0}, {"date": "2017-04-11", "close": 27.97, "volume": 3545482.0}, {"date": "2017-04-12", "close": 27.95, "volume": 3493950.0}, {"date": "2017-04-13", "close": 27.7, "volume": 1798151.0}, {"date": "2017-04-18", "close": 27.57, "volume": 1985754.0}, {"date": "2017-04-19", "close": 27.43, "volume": 1824538.0}, {"date": "2017-04-20", "close": 26.95, "volume": 2902724.0}, {"date": "2017-04-21", "close": 27.08, "volume": 1703024.0}, {"date": "2017-04-24", "close": 26.95, "volume": 1864945.0}, {"date": "2017-04-26", "close": 26.96, "volume": 2204083.0}, {"date": "2017-04-27", "close": 26.62, "volume": 2572410.0}, {"date": "2017-04-28", "close": 26.76, "volume": 4050642.0}, {"date": "2017-05-01", "close": 27.2, "volume": 1582715.0}, {"date": "2017-05-02", "close": 27.3, "volume": 2476146.0}, {"date": "2017-05-03", "close": 27.1, "volume": 2828095.0}, {"date": "2017-05-04", "close": 27.58, "volume": 2626487.0}, {"date": "2017-05-05", "close": 27.61, "volume": 2224165.0}, {"date": "2017-05-08", "close": 27.26, "volume": 3179917.0}, {"date": "2017-05-09", "close": 27.27, "volume": 3023774.0}, {"date": "2017-05-10", "close": 27.56, "volume": 1786308.0}, {"date": "2017-05-11", "close": 27.09, "volume": 3143086.0}, {"date": "2017-05-12", "close": 27.13, "volume": 1150725.0}, {"date": "2017-05-15", "close": 26.95, "volume": 2281407.0}, {"date": "2017-05-16", "close": 26.84, "volume": 2527164.0}, {"date": "2017-05-17", "close": 26.8, "volume": 1385142.0}, {"date": "2017-05-18", "close": 26.82, "volume": 2168175.0}, {"date": "2017-05-19", "close": 26.57, "volume": 1429196.0}, {"date": "2017-05-22", "close": 26.86, "volume": 1744959.0}, {"date": "2017-05-23", "close": 26.92, "volume": 1530934.0}, {"date": "2017-05-24", "close": 26.6, "volume": 2242938.0}, {"date": "2017-05-25", "close": 27.01, "volume": 2043486.0}, {"date": "2017-05-26", "close": 27.09, "volume": 1223220.0}, {"date": "2017-05-29", "close": 26.65, "volume": 2251639.0}, {"date": "2017-05-30", "close": 26.65, "volume": 891255.0}, {"date": "2017-05-31", "close": 26.35, "volume": 4358328.0}, {"date": "2017-06-01", "close": 26.97, "volume": 2176321.0}, {"date": "2017-06-02", "close": 25.93, "volume": 4183997.0}, {"date": "2017-06-05", "close": 25.99, "volume": 2908838.0}, {"date": "2017-06-06", "close": 24.95, "volume": 4200123.0}, {"date": "2017-06-07", "close": 24.96, "volume": 4687158.0}, {"date": "2017-06-08", "close": 25.27, "volume": 2161231.0}, {"date": "2017-06-09", "close": 25.32, "volume": 2249578.0}, {"date": "2017-06-13", "close": 25.72, "volume": 3089330.0}, {"date": "2017-06-14", "close": 25.5, "volume": 3438690.0}, {"date": "2017-06-15", "close": 25.46, "volume": 5337892.0}, {"date": "2017-06-16", "close": 25.55, "volume": 2508531.0}, {"date": "2017-06-19", "close": 26.06, "volume": 1955170.0}, {"date": "2017-06-20", "close": 25.83, "volume": 1892551.0}, {"date": "2017-06-21", "close": 26.12, "volume": 3572999.0}, {"date": "2017-06-22", "close": 26.31, "volume": 1555455.0}, {"date": "2017-06-23", "close": 26.2, "volume": 1486861.0}, {"date": "2017-06-26", "close": 26.3, "volume": 2245290.0}, {"date": "2017-06-27", "close": 25.95, "volume": 2244833.0}, {"date": "2017-06-28", "close": 25.89, "volume": 1517196.0}, {"date": "2017-06-29", "close": 26.11, "volume": 1471327.0}, {"date": "2017-06-30", "close": 25.5, "volume": 3127156.0}, {"date": "2017-07-03", "close": 24.98, "volume": 2335827.0}, {"date": "2017-07-04", "close": 25.2, "volume": 1175093.0}, {"date": "2017-07-05", "close": 24.8, "volume": 1237991.0}, {"date": "2017-07-06", "close": 25.1, "volume": 1592842.0}, {"date": "2017-07-07", "close": 24.95, "volume": 2022308.0}, {"date": "2017-07-10", "close": 25.0, "volume": 1544806.0}, {"date": "2017-07-11", "close": 25.07, "volume": 1659997.0}, {"date": "2017-07-12", "close": 24.76, "volume": 1179978.0}, {"date": "2017-07-13", "close": 25.15, "volume": 1602478.0}, {"date": "2017-07-14", "close": 25.25, "volume": 1367185.0}, {"date": "2017-07-17", "close": 25.29, "volume": 733286.0}, {"date": "2017-07-18", "close": 24.8, "volume": 1348355.0}, {"date": "2017-07-19", "close": 25.05, "volume": 1004282.0}, {"date": "2017-07-20", "close": 24.96, "volume": 1194063.0}, {"date": "2017-07-21", "close": 24.53, "volume": 1181045.0}, {"date": "2017-07-24", "close": 24.29, "volume": 1386979.0}, {"date": "2017-07-25", "close": 24.4, "volume": 1393799.0}, {"date": "2017-07-26", "close": 24.55, "volume": 1144531.0}, {"date": "2017-07-27", "close": 24.36, "volume": 1090899.0}, {"date": "2017-07-28", "close": 24.0, "volume": 1554158.0}, {"date": "2017-07-31", "close": 24.1, "volume": 1930656.0}, {"date": "2017-08-01", "close": 24.86, "volume": 3687884.0}, {"date": "2017-08-02", "close": 24.71, "volume": 1239113.0}, {"date": "2017-08-03", "close": 25.11, "volume": 1017658.0}, {"date": "2017-08-04", "close": 25.3, "volume": 1020053.0}, {"date": "2017-08-07", "close": 25.3, "volume": 840100.0}, {"date": "2017-08-08", "close": 25.0, "volume": 1338033.0}, {"date": "2017-08-09", "close": 24.99, "volume": 1066377.0}, {"date": "2017-08-10", "close": 24.52, "volume": 3779227.0}, {"date": "2017-08-11", "close": 24.66, "volume": 1984890.0}, {"date": "2017-08-14", "close": 24.52, "volume": 1885883.0}, {"date": "2017-08-15", "close": 24.85, "volume": 1404440.0}, {"date": "2017-08-16", "close": 24.58, "volume": 2119586.0}, {"date": "2017-08-17", "close": 24.29, "volume": 2415989.0}, {"date": "2017-08-18", "close": 23.94, "volume": 2833689.0}, {"date": "2017-08-21", "close": 23.55, "volume": 3842078.0}, {"date": "2017-08-22", "close": 23.45, "volume": 3058508.0}, {"date": "2017-08-23", "close": 23.0, "volume": 3533967.0}, {"date": "2017-08-24", "close": 23.16, "volume": 4083230.0}, {"date": "2017-08-25", "close": 23.53, "volume": 2805753.0}, {"date": "2017-08-28", "close": 23.3, "volume": 1525950.0}, {"date": "2017-08-29", "close": 23.63, "volume": 2601753.0}, {"date": "2017-08-30", "close": 23.96, "volume": 2077847.0}, {"date": "2017-08-31", "close": 23.99, "volume": 2977000.0}, {"date": "2017-09-01", "close": 24.42, "volume": 1856920.0}, {"date": "2017-09-04", "close": 24.02, "volume": 1454695.0}, {"date": "2017-09-05", "close": 23.65, "volume": 2067128.0}, {"date": "2017-09-06", "close": 23.71, "volume": 2596981.0}, {"date": "2017-09-07", "close": 24.27, "volume": 2407588.0}, {"date": "2017-09-08", "close": 24.77, "volume": 2088869.0}, {"date": "2017-09-11", "close": 24.75, "volume": 1503016.0}, {"date": "2017-09-12", "close": 24.38, "volume": 1906958.0}, {"date": "2017-09-13", "close": 24.12, "volume": 1795590.0}, {"date": "2017-09-14", "close": 24.07, "volume": 1373766.0}, {"date": "2017-09-15", "close": 23.66, "volume": 3055058.0}, {"date": "2017-09-18", "close": 23.47, "volume": 1787059.0}, {"date": "2017-09-19", "close": 23.47, "volume": 1115266.0}, {"date": "2017-09-20", "close": 23.26, "volume": 2472283.0}, {"date": "2017-09-21", "close": 22.84, "volume": 2042056.0}, {"date": "2017-09-22", "close": 23.04, "volume": 1445230.0}, {"date": "2017-09-25", "close": 22.95, "volume": 1529248.0}, {"date": "2017-09-26", "close": 23.04, "volume": 1786040.0}, {"date": "2017-09-27", "close": 22.85, "volume": 1726171.0}, {"date": "2017-09-28", "close": 23.23, "volume": 2909802.0}, {"date": "2017-09-29", "close": 23.37, "volume": 1813591.0}, {"date": "2017-10-02", "close": 23.4, "volume": 946430.0}, {"date": "2017-10-03", "close": 23.19, "volume": 1444173.0}, {"date": "2017-10-04", "close": 22.67, "volume": 1598387.0}, {"date": "2017-10-05", "close": 23.0, "volume": 1446937.0}, {"date": "2017-10-06", "close": 22.76, "volume": 1214802.0}, {"date": "2017-10-09", "close": 22.76, "volume": 1827605.0}, {"date": "2017-10-10", "close": 22.82, "volume": 1507712.0}, {"date": "2017-10-11", "close": 22.92, "volume": 2221973.0}, {"date": "2017-10-12", "close": 23.44, "volume": 1541313.0}, {"date": "2017-10-13", "close": 23.63, "volume": 1318060.0}, {"date": "2017-10-16", "close": 23.95, "volume": 2112949.0}, {"date": "2017-10-17", "close": 23.7, "volume": 1711937.0}, {"date": "2017-10-18", "close": 24.2, "volume": 2878053.0}, {"date": "2017-10-19", "close": 24.42, "volume": 2059148.0}, {"date": "2017-10-20", "close": 24.81, "volume": 2242579.0}, {"date": "2017-10-23", "close": 24.77, "volume": 1399144.0}, {"date": "2017-10-24", "close": 25.1, "volume": 2071006.0}, {"date": "2017-10-25", "close": 25.04, "volume": 1595182.0}, {"date": "2017-10-26", "close": 25.24, "volume": 1336277.0}, {"date": "2017-10-27", "close": 25.21, "volume": 1871476.0}, {"date": "2017-10-30", "close": 25.29, "volume": 931876.0}, {"date": "2017-10-31", "close": 25.27, "volume": 1453916.0}, {"date": "2017-11-01", "close": 25.08, "volume": 1820391.0}, {"date": "2017-11-02", "close": 24.94, "volume": 1753236.0}, {"date": "2017-11-03", "close": 25.17, "volume": 827533.0}, {"date": "2017-11-06", "close": 25.43, "volume": 1256654.0}, {"date": "2017-11-07", "close": 25.64, "volume": 1370150.0}, {"date": "2017-11-08", "close": 25.6, "volume": 1251797.0}, {"date": "2017-11-09", "close": 25.46, "volume": 1136976.0}, {"date": "2017-11-10", "close": 25.3, "volume": 1014376.0}, {"date": "2017-11-13", "close": 25.57, "volume": 1038061.0}, {"date": "2017-11-14", "close": 25.08, "volume": 1910879.0}, {"date": "2017-11-15", "close": 25.11, "volume": 1605499.0}, {"date": "2017-11-16", "close": 24.93, "volume": 1371696.0}, {"date": "2017-11-17", "close": 24.91, "volume": 1629668.0}, {"date": "2017-11-20", "close": 24.48, "volume": 1720566.0}, {"date": "2017-11-21", "close": 24.55, "volume": 1405558.0}, {"date": "2017-11-22", "close": 24.19, "volume": 2332829.0}, {"date": "2017-11-23", "close": 23.92, "volume": 1951290.0}, {"date": "2017-11-24", "close": 23.9, "volume": 1760939.0}, {"date": "2017-11-27", "close": 24.22, "volume": 3113414.0}, {"date": "2017-11-28", "close": 24.52, "volume": 3215319.0}, {"date": "2017-11-29", "close": 25.33, "volume": 2351717.0}, {"date": "2017-11-30", "close": 24.99, "volume": 3198479.0}, {"date": "2017-12-01", "close": 25.22, "volume": 1344793.0}, {"date": "2017-12-04", "close": 25.14, "volume": 1468884.0}, {"date": "2017-12-05", "close": 25.29, "volume": 1036170.0}, {"date": "2017-12-06", "close": 25.07, "volume": 1873620.0}, {"date": "2017-12-07", "close": 25.45, "volume": 2359477.0}, {"date": "2017-12-08", "close": 25.82, "volume": 2377068.0}, {"date": "2017-12-11", "close": 25.76, "volume": 1593288.0}, {"date": "2017-12-12", "close": 25.43, "volume": 1744032.0}, {"date": "2017-12-13", "close": 25.29, "volume": 1565578.0}, {"date": "2017-12-14", "close": 24.71, "volume": 2321236.0}, {"date": "2017-12-15", "close": 24.52, "volume": 2084302.0}, {"date": "2017-12-18", "close": 24.73, "volume": 1187623.0}, {"date": "2017-12-19", "close": 24.9, "volume": 1435579.0}, {"date": "2017-12-20", "close": 24.76, "volume": 1552633.0}, {"date": "2017-12-21", "close": 24.37, "volume": 2983079.0}, {"date": "2017-12-22", "close": 24.39, "volume": 2339834.0}, {"date": "2017-12-27", "close": 24.42, "volume": 834815.0}, {"date": "2017-12-28", "close": 24.5, "volume": 902129.0}, {"date": "2017-12-29", "close": 24.36, "volume": 970712.0}, {"date": "2018-01-02", "close": 24.54, "volume": 850503.0}, {"date": "2018-01-03", "close": 24.4, "volume": 1413489.0}, {"date": "2018-01-04", "close": 24.28, "volume": 1388203.0}, {"date": "2018-01-05", "close": 24.32, "volume": 1130486.0}, {"date": "2018-01-08", "close": 24.25, "volume": 1085298.0}, {"date": "2018-01-09", "close": 24.57, "volume": 2010847.0}, {"date": "2018-01-10", "close": 24.59, "volume": 1902606.0}, {"date": "2018-01-11", "close": 24.3, "volume": 2340290.0}, {"date": "2018-01-12", "close": 24.25, "volume": 1320291.0}, {"date": "2018-01-15", "close": 24.04, "volume": 1037605.0}, {"date": "2018-01-16", "close": 23.74, "volume": 1999237.0}, {"date": "2018-01-17", "close": 23.57, "volume": 2059901.0}, {"date": "2018-01-18", "close": 23.55, "volume": 2399824.0}, {"date": "2018-01-19", "close": 23.67, "volume": 1556285.0}, {"date": "2018-01-22", "close": 23.45, "volume": 1337198.0}, {"date": "2018-01-23", "close": 23.74, "volume": 1992229.0}, {"date": "2018-01-24", "close": 23.85, "volume": 2780390.0}, {"date": "2018-01-25", "close": 23.47, "volume": 2381128.0}, {"date": "2018-01-29", "close": 23.64, "volume": 2015276.0}, {"date": "2018-01-30", "close": 23.53, "volume": 1427726.0}, {"date": "2018-01-31", "close": 23.44, "volume": 2114360.0}, {"date": "2018-02-01", "close": 23.6, "volume": 1955008.0}, {"date": "2018-02-02", "close": 23.27, "volume": 1694989.0}, {"date": "2018-02-05", "close": 23.31, "volume": 1560466.0}, {"date": "2018-02-06", "close": 22.63, "volume": 3041933.0}, {"date": "2018-02-07", "close": 22.47, "volume": 2964129.0}, {"date": "2018-02-08", "close": 22.01, "volume": 3653825.0}, {"date": "2018-02-09", "close": 21.4, "volume": 3420840.0}, {"date": "2018-02-12", "close": 20.97, "volume": 2916119.0}, {"date": "2018-02-13", "close": 21.57, "volume": 3850321.0}, {"date": "2018-02-14", "close": 21.78, "volume": 2534880.0}, {"date": "2018-02-15", "close": 22.28, "volume": 3389746.0}, {"date": "2018-02-16", "close": 22.3, "volume": 2390551.0}, {"date": "2018-02-19", "close": 22.57, "volume": 2257848.0}, {"date": "2018-02-20", "close": 22.68, "volume": 1269409.0}, {"date": "2018-02-21", "close": 22.5, "volume": 2132900.0}, {"date": "2018-02-22", "close": 21.48, "volume": 2961962.0}, {"date": "2018-02-23", "close": 21.56, "volume": 3348193.0}, {"date": "2018-02-26", "close": 21.7, "volume": 2102863.0}, {"date": "2018-02-27", "close": 21.82, "volume": 2343919.0}, {"date": "2018-02-28", "close": 21.86, "volume": 2702041.0}, {"date": "2018-03-01", "close": 21.58, "volume": 1877949.0}, {"date": "2018-03-02", "close": 21.47, "volume": 1123072.0}, {"date": "2018-03-05", "close": 21.08, "volume": 3921014.0}, {"date": "2018-03-06", "close": 21.58, "volume": 4420863.0}, {"date": "2018-03-07", "close": 21.2, "volume": 1782045.0}, {"date": "2018-03-08", "close": 21.61, "volume": 3253250.0}, {"date": "2018-03-09", "close": 21.76, "volume": 1712707.0}, {"date": "2018-03-12", "close": 21.77, "volume": 1634762.0}, {"date": "2018-03-13", "close": 21.89, "volume": 2409672.0}, {"date": "2018-03-14", "close": 21.77, "volume": 1269195.0}, {"date": "2018-03-15", "close": 21.67, "volume": 2051767.0}, {"date": "2018-03-16", "close": 21.88, "volume": 2288583.0}, {"date": "2018-03-19", "close": 22.01, "volume": 1715625.0}, {"date": "2018-03-20", "close": 21.95, "volume": 922021.0}, {"date": "2018-03-21", "close": 21.57, "volume": 2540312.0}, {"date": "2018-03-22", "close": 21.32, "volume": 1794919.0}, {"date": "2018-03-23", "close": 21.21, "volume": 1357271.0}, {"date": "2018-03-26", "close": 21.18, "volume": 1212738.0}, {"date": "2018-03-27", "close": 21.18, "volume": 1520074.0}, {"date": "2018-03-28", "close": 21.6, "volume": 1945913.0}, {"date": "2018-03-29", "close": 21.68, "volume": 2300164.0}, {"date": "2018-04-03", "close": 21.69, "volume": 2502102.0}, {"date": "2018-04-04", "close": 21.67, "volume": 2280929.0}, {"date": "2018-04-05", "close": 21.29, "volume": 1994466.0}, {"date": "2018-04-06", "close": 21.14, "volume": 1487969.0}, {"date": "2018-04-09", "close": 21.13, "volume": 1374513.0}, {"date": "2018-04-10", "close": 21.1, "volume": 1466846.0}, {"date": "2018-04-11", "close": 20.96, "volume": 2514251.0}, {"date": "2018-04-12", "close": 20.92, "volume": 1605354.0}, {"date": "2018-04-13", "close": 20.63, "volume": 2087915.0}, {"date": "2018-04-16", "close": 20.98, "volume": 1556265.0}, {"date": "2018-04-17", "close": 20.88, "volume": 1548301.0}, {"date": "2018-04-18", "close": 20.69, "volume": 1326608.0}, {"date": "2018-04-19", "close": 20.68, "volume": 1802193.0}, {"date": "2018-04-20", "close": 20.27, "volume": 1962204.0}, {"date": "2018-04-23", "close": 20.21, "volume": 2152116.0}, {"date": "2018-04-24", "close": 20.5, "volume": 1724213.0}, {"date": "2018-04-26", "close": 20.8, "volume": 1651643.0}, {"date": "2018-04-27", "close": 21.46, "volume": 2484945.0}, {"date": "2018-04-30", "close": 21.73, "volume": 1819694.0}, {"date": "2018-05-01", "close": 21.95, "volume": 2195256.0}, {"date": "2018-05-02", "close": 22.23, "volume": 2062719.0}, {"date": "2018-05-03", "close": 22.42, "volume": 1596404.0}, {"date": "2018-05-04", "close": 22.14, "volume": 1114837.0}, {"date": "2018-05-07", "close": 22.09, "volume": 1042302.0}, {"date": "2018-05-08", "close": 22.24, "volume": 1460795.0}, {"date": "2018-05-09", "close": 22.13, "volume": 1132464.0}, {"date": "2018-05-10", "close": 22.13, "volume": 1206419.0}, {"date": "2018-05-11", "close": 21.96, "volume": 1319821.0}, {"date": "2018-05-14", "close": 21.85, "volume": 1375411.0}, {"date": "2018-05-15", "close": 21.72, "volume": 1630331.0}, {"date": "2018-05-16", "close": 21.34, "volume": 1804358.0}, {"date": "2018-05-17", "close": 21.51, "volume": 1299744.0}, {"date": "2018-05-18", "close": 21.29, "volume": 915133.0}, {"date": "2018-05-21", "close": 21.52, "volume": 903456.0}, {"date": "2018-05-22", "close": 21.5, "volume": 1213087.0}, {"date": "2018-05-23", "close": 21.74, "volume": 1725904.0}, {"date": "2018-05-24", "close": 21.62, "volume": 1378100.0}, {"date": "2018-05-25", "close": 21.77, "volume": 1533335.0}, {"date": "2018-05-28", "close": 21.91, "volume": 1212537.0}, {"date": "2018-05-29", "close": 21.79, "volume": 896243.0}, {"date": "2018-05-30", "close": 21.89, "volume": 1351149.0}, {"date": "2018-05-31", "close": 22.1, "volume": 4813740.0}, {"date": "2018-06-01", "close": 21.79, "volume": 1124988.0}, {"date": "2018-06-04", "close": 21.04, "volume": 2903796.0}, {"date": "2018-06-05", "close": 20.84, "volume": 2418760.0}, {"date": "2018-06-06", "close": 20.99, "volume": 2156204.0}, {"date": "2018-06-07", "close": 21.2, "volume": 1761886.0}, {"date": "2018-06-08", "close": 21.19, "volume": 1175872.0}, {"date": "2018-06-12", "close": 21.02, "volume": 2352127.0}, {"date": "2018-06-13", "close": 21.55, "volume": 2556327.0}, {"date": "2018-06-14", "close": 21.44, "volume": 1508829.0}, {"date": "2018-06-15", "close": 21.64, "volume": 3235971.0}, {"date": "2018-06-18", "close": 21.75, "volume": 1315808.0}, {"date": "2018-06-19", "close": 21.67, "volume": 1332983.0}, {"date": "2018-06-20", "close": 21.84, "volume": 1610321.0}, {"date": "2018-06-21", "close": 21.82, "volume": 2527530.0}, {"date": "2018-06-22", "close": 21.9, "volume": 1608030.0}, {"date": "2018-06-25", "close": 21.85, "volume": 1184386.0}, {"date": "2018-06-26", "close": 22.17, "volume": 1893944.0}, {"date": "2018-06-27", "close": 22.09, "volume": 1341003.0}, {"date": "2018-06-28", "close": 22.31, "volume": 2001070.0}, {"date": "2018-06-29", "close": 22.48, "volume": 2572432.0}, {"date": "2018-07-02", "close": 22.35, "volume": 959679.0}, {"date": "2018-07-03", "close": 22.69, "volume": 1595350.0}, {"date": "2018-07-04", "close": 22.72, "volume": 1006787.0}, {"date": "2018-07-05", "close": 23.03, "volume": 2045131.0}, {"date": "2018-07-06", "close": 23.15, "volume": 1765821.0}, {"date": "2018-07-09", "close": 23.07, "volume": 1290394.0}, {"date": "2018-07-10", "close": 22.75, "volume": 1862229.0}, {"date": "2018-07-11", "close": 21.17, "volume": 5833039.0}, {"date": "2018-07-12", "close": 21.7, "volume": 3077184.0}, {"date": "2018-07-13", "close": 21.91, "volume": 1430062.0}, {"date": "2018-07-16", "close": 21.75, "volume": 1564256.0}, {"date": "2018-07-17", "close": 21.43, "volume": 1540922.0}, {"date": "2018-07-18", "close": 21.56, "volume": 1017847.0}, {"date": "2018-07-19", "close": 21.48, "volume": 2154083.0}, {"date": "2018-07-20", "close": 21.78, "volume": 1233395.0}, {"date": "2018-07-23", "close": 21.64, "volume": 863448.0}, {"date": "2018-07-24", "close": 21.57, "volume": 1522991.0}, {"date": "2018-07-25", "close": 21.54, "volume": 1319656.0}, {"date": "2018-07-26", "close": 21.45, "volume": 1884674.0}, {"date": "2018-07-27", "close": 21.73, "volume": 2636350.0}, {"date": "2018-07-30", "close": 21.72, "volume": 890493.0}, {"date": "2018-07-31", "close": 21.99, "volume": 1942790.0}, {"date": "2018-08-01", "close": 21.9, "volume": 1347862.0}, {"date": "2018-08-02", "close": 21.89, "volume": 1753299.0}, {"date": "2018-08-03", "close": 21.83, "volume": 975119.0}, {"date": "2018-08-06", "close": 22.04, "volume": 904041.0}, {"date": "2018-08-07", "close": 22.09, "volume": 1342515.0}, {"date": "2018-08-08", "close": 22.01, "volume": 1619407.0}, {"date": "2018-08-09", "close": 21.11, "volume": 4939706.0}, {"date": "2018-08-10", "close": 20.62, "volume": 3048330.0}, {"date": "2018-08-13", "close": 20.79, "volume": 2168674.0}, {"date": "2018-08-14", "close": 21.16, "volume": 2139751.0}, {"date": "2018-08-15", "close": 21.65, "volume": 2164860.0}, {"date": "2018-08-16", "close": 21.37, "volume": 3908938.0}, {"date": "2018-08-17", "close": 21.6, "volume": 1795674.0}, {"date": "2018-08-20", "close": 21.82, "volume": 4782444.0}, {"date": "2018-08-21", "close": 21.36, "volume": 3428178.0}, {"date": "2018-08-22", "close": 20.4, "volume": 2944330.0}, {"date": "2018-08-23", "close": 20.39, "volume": 2258677.0}, {"date": "2018-08-24", "close": 20.55, "volume": 4295010.0}, {"date": "2018-08-27", "close": 20.56, "volume": 1534924.0}, {"date": "2018-08-28", "close": 20.66, "volume": 1444136.0}, {"date": "2018-08-29", "close": 20.65, "volume": 2513780.0}, {"date": "2018-08-30", "close": 20.95, "volume": 1696027.0}, {"date": "2018-08-31", "close": 20.78, "volume": 2161804.0}, {"date": "2018-09-03", "close": 20.75, "volume": 1039656.0}, {"date": "2018-09-04", "close": 20.5, "volume": 1713947.0}, {"date": "2018-09-05", "close": 20.04, "volume": 2539341.0}, {"date": "2018-09-06", "close": 20.03, "volume": 3247150.0}, {"date": "2018-09-07", "close": 19.64, "volume": 2161692.0}, {"date": "2018-09-10", "close": 19.71, "volume": 1533353.0}, {"date": "2018-09-11", "close": 19.7, "volume": 1224184.0}, {"date": "2018-09-12", "close": 19.57, "volume": 1916443.0}, {"date": "2018-09-13", "close": 19.04, "volume": 2425204.0}, {"date": "2018-09-14", "close": 19.09, "volume": 1837786.0}, {"date": "2018-09-17", "close": 19.36, "volume": 2083359.0}, {"date": "2018-09-18", "close": 19.69, "volume": 2656091.0}, {"date": "2018-09-19", "close": 19.46, "volume": 2112950.0}, {"date": "2018-09-20", "close": 19.39, "volume": 3055450.0}, {"date": "2018-09-21", "close": 19.38, "volume": 2933201.0}, {"date": "2018-09-24", "close": 19.2, "volume": 1288407.0}, {"date": "2018-09-25", "close": 19.23, "volume": 1667117.0}, {"date": "2018-09-26", "close": 19.59, "volume": 2910828.0}, {"date": "2018-09-27", "close": 19.37, "volume": 2661313.0}, {"date": "2018-09-28", "close": 19.5, "volume": 3506557.0}, {"date": "2018-10-01", "close": 19.5, "volume": 939260.0}, {"date": "2018-10-02", "close": 19.47, "volume": 1939336.0}, {"date": "2018-10-03", "close": 19.8, "volume": 2283036.0}, {"date": "2018-10-04", "close": 19.67, "volume": 1372532.0}, {"date": "2018-10-05", "close": 19.75, "volume": 1219631.0}, {"date": "2018-10-08", "close": 19.65, "volume": 1042069.0}, {"date": "2018-10-09", "close": 19.62, "volume": 1444649.0}, {"date": "2018-10-10", "close": 19.33, "volume": 1689269.0}, {"date": "2018-10-11", "close": 19.03, "volume": 3613554.0}, {"date": "2018-10-12", "close": 18.78, "volume": 2538827.0}, {"date": "2018-10-15", "close": 18.42, "volume": 1798936.0}, {"date": "2018-10-16", "close": 18.7, "volume": 1678939.0}, {"date": "2018-10-17", "close": 18.93, "volume": 1318120.0}, {"date": "2018-10-18", "close": 18.97, "volume": 1636539.0}, {"date": "2018-10-19", "close": 19.18, "volume": 1377785.0}, {"date": "2018-10-22", "close": 19.17, "volume": 1126845.0}, {"date": "2018-10-23", "close": 18.65, "volume": 2190763.0}, {"date": "2018-10-24", "close": 18.48, "volume": 1981776.0}, {"date": "2018-10-25", "close": 17.85, "volume": 3070264.0}, {"date": "2018-10-26", "close": 17.58, "volume": 3225316.0}, {"date": "2018-10-29", "close": 17.79, "volume": 2131214.0}, {"date": "2018-10-30", "close": 17.9, "volume": 2204326.0}, {"date": "2018-10-31", "close": 18.0, "volume": 2414812.0}, {"date": "2018-11-01", "close": 17.95, "volume": 1585812.0}, {"date": "2018-11-02", "close": 17.82, "volume": 1917721.0}, {"date": "2018-11-05", "close": 17.95, "volume": 1534774.0}, {"date": "2018-11-06", "close": 18.2, "volume": 1522158.0}, {"date": "2018-11-07", "close": 18.09, "volume": 2516718.0}, {"date": "2018-11-08", "close": 17.77, "volume": 2939855.0}, {"date": "2018-11-09", "close": 17.9, "volume": 1626961.0}, {"date": "2018-11-12", "close": 18.2, "volume": 1700149.0}, {"date": "2018-11-13", "close": 18.39, "volume": 2329684.0}, {"date": "2018-11-14", "close": 18.25, "volume": 2079704.0}, {"date": "2018-11-15", "close": 18.44, "volume": 2289238.0}, {"date": "2018-11-16", "close": 18.56, "volume": 1771516.0}, {"date": "2018-11-19", "close": 18.4, "volume": 1289658.0}, {"date": "2018-11-20", "close": 18.53, "volume": 2104121.0}, {"date": "2018-11-21", "close": 18.5, "volume": 1871260.0}, {"date": "2018-11-22", "close": 18.66, "volume": 1716357.0}, {"date": "2018-11-23", "close": 18.7, "volume": 595753.0}, {"date": "2018-11-26", "close": 18.52, "volume": 1262622.0}, {"date": "2018-11-27", "close": 18.87, "volume": 1806963.0}, {"date": "2018-11-28", "close": 18.9, "volume": 2064443.0}, {"date": "2018-11-29", "close": 18.69, "volume": 1449249.0}, {"date": "2018-11-30", "close": 18.81, "volume": 5177136.0}, {"date": "2018-12-03", "close": 19.08, "volume": 1907377.0}, {"date": "2018-12-04", "close": 19.01, "volume": 2297352.0}, {"date": "2018-12-05", "close": 19.12, "volume": 1339495.0}, {"date": "2018-12-06", "close": 19.42, "volume": 2143895.0}, {"date": "2018-12-07", "close": 19.69, "volume": 2709806.0}, {"date": "2018-12-10", "close": 19.47, "volume": 2048304.0}, {"date": "2018-12-11", "close": 19.26, "volume": 2363451.0}, {"date": "2018-12-12", "close": 19.57, "volume": 1972021.0}, {"date": "2018-12-13", "close": 19.3, "volume": 1167304.0}, {"date": "2018-12-14", "close": 19.5, "volume": 1665925.0}, {"date": "2018-12-17", "close": 19.8, "volume": 1712926.0}, {"date": "2018-12-18", "close": 19.82, "volume": 1602531.0}, {"date": "2018-12-19", "close": 19.64, "volume": 1763312.0}, {"date": "2018-12-20", "close": 20.07, "volume": 4277681.0}, {"date": "2018-12-21", "close": 19.99, "volume": 4028633.0}, {"date": "2018-12-24", "close": 19.83, "volume": 533947.0}, {"date": "2018-12-27", "close": 20.26, "volume": 1570877.0}, {"date": "2018-12-28", "close": 20.4, "volume": 1042163.0}, {"date": "2018-12-31", "close": 20.6, "volume": 1224586.0}, {"date": "2019-01-02", "close": 20.3, "volume": 1281185.0}, {"date": "2019-01-03", "close": 20.38, "volume": 950441.0}, {"date": "2019-01-04", "close": 20.65, "volume": 1263554.0}, {"date": "2019-01-07", "close": 20.69, "volume": 1097655.0}, {"date": "2019-01-08", "close": 20.87, "volume": 1625051.0}, {"date": "2019-01-09", "close": 20.88, "volume": 1691770.0}, {"date": "2019-01-10", "close": 21.02, "volume": 1685813.0}, {"date": "2019-01-11", "close": 21.16, "volume": 1500914.0}, {"date": "2019-01-14", "close": 21.2, "volume": 1089905.0}, {"date": "2019-01-15", "close": 21.26, "volume": 1636353.0}, {"date": "2019-01-16", "close": 21.12, "volume": 3625173.0}, {"date": "2019-01-17", "close": 20.7, "volume": 2018567.0}, {"date": "2019-01-18", "close": 20.9, "volume": 1358770.0}, {"date": "2019-01-21", "close": 20.95, "volume": 1141299.0}, {"date": "2019-01-22", "close": 20.89, "volume": 995929.0}, {"date": "2019-01-23", "close": 21.06, "volume": 1698071.0}, {"date": "2019-01-24", "close": 21.44, "volume": 2611196.0}, {"date": "2019-01-25", "close": 21.66, "volume": 3797376.0}, {"date": "2019-01-29", "close": 21.58, "volume": 1586404.0}, {"date": "2019-01-30", "close": 21.63, "volume": 1369338.0}, {"date": "2019-01-31", "close": 21.42, "volume": 1886154.0}, {"date": "2019-02-01", "close": 21.56, "volume": 946638.0}, {"date": "2019-02-04", "close": 21.8, "volume": 1844353.0}, {"date": "2019-02-05", "close": 21.98, "volume": 2215035.0}, {"date": "2019-02-06", "close": 22.16, "volume": 1602072.0}, {"date": "2019-02-07", "close": 21.1, "volume": 4621252.0}, {"date": "2019-02-08", "close": 21.35, "volume": 3060473.0}, {"date": "2019-02-11", "close": 21.37, "volume": 1388013.0}, {"date": "2019-02-12", "close": 21.82, "volume": 3808243.0}, {"date": "2019-02-13", "close": 21.85, "volume": 1869640.0}, {"date": "2019-02-14", "close": 21.81, "volume": 2008710.0}, {"date": "2019-02-15", "close": 22.05, "volume": 2430991.0}, {"date": "2019-02-18", "close": 22.04, "volume": 1451567.0}, {"date": "2019-02-19", "close": 22.06, "volume": 1255377.0}, {"date": "2019-02-20", "close": 21.31, "volume": 2251849.0}, {"date": "2019-02-21", "close": 21.38, "volume": 2945152.0}, {"date": "2019-02-22", "close": 21.53, "volume": 2329572.0}, {"date": "2019-02-25", "close": 21.41, "volume": 1661802.0}, {"date": "2019-02-26", "close": 21.33, "volume": 2079181.0}, {"date": "2019-02-27", "close": 21.29, "volume": 2641883.0}, {"date": "2019-02-28", "close": 21.21, "volume": 3517547.0}, {"date": "2019-03-01", "close": 21.38, "volume": 2376229.0}, {"date": "2019-03-04", "close": 21.15, "volume": 2183467.0}, {"date": "2019-03-05", "close": 21.45, "volume": 3372460.0}, {"date": "2019-03-06", "close": 21.63, "volume": 1978173.0}, {"date": "2019-03-07", "close": 21.97, "volume": 2917198.0}, {"date": "2019-03-08", "close": 21.93, "volume": 1784508.0}, {"date": "2019-03-11", "close": 21.79, "volume": 1251385.0}, {"date": "2019-03-12", "close": 21.83, "volume": 2122177.0}, {"date": "2019-03-13", "close": 21.97, "volume": 3080892.0}, {"date": "2019-03-14", "close": 21.78, "volume": 1900438.0}, {"date": "2019-03-15", "close": 22.08, "volume": 3317313.0}, {"date": "2019-03-18", "close": 21.86, "volume": 1339687.0}, {"date": "2019-03-19", "close": 21.93, "volume": 1912915.0}, {"date": "2019-03-20", "close": 22.15, "volume": 1783410.0}, {"date": "2019-03-21", "close": 21.98, "volume": 2077626.0}, {"date": "2019-03-22", "close": 22.04, "volume": 1998492.0}, {"date": "2019-03-25", "close": 21.74, "volume": 1786702.0}, {"date": "2019-03-26", "close": 21.92, "volume": 2805575.0}, {"date": "2019-03-27", "close": 21.61, "volume": 2049545.0}, {"date": "2019-03-28", "close": 21.96, "volume": 2033335.0}, {"date": "2019-03-29", "close": 21.77, "volume": 3397478.0}, {"date": "2019-04-01", "close": 21.61, "volume": 1130261.0}, {"date": "2019-04-02", "close": 21.61, "volume": 1634041.0}, {"date": "2019-04-03", "close": 21.88, "volume": 1280040.0}, {"date": "2019-04-04", "close": 21.86, "volume": 1717480.0}, {"date": "2019-04-05", "close": 21.51, "volume": 1340858.0}, {"date": "2019-04-08", "close": 21.71, "volume": 1001713.0}, {"date": "2019-04-09", "close": 21.61, "volume": 1107029.0}, {"date": "2019-04-10", "close": 21.51, "volume": 1713085.0}, {"date": "2019-04-11", "close": 21.77, "volume": 2962604.0}, {"date": "2019-04-12", "close": 22.09, "volume": 2916388.0}, {"date": "2019-04-15", "close": 21.82, "volume": 1209400.0}, {"date": "2019-04-16", "close": 21.96, "volume": 1378838.0}, {"date": "2019-04-17", "close": 21.62, "volume": 1452850.0}, {"date": "2019-04-18", "close": 21.79, "volume": 1436671.0}, {"date": "2019-04-23", "close": 22.18, "volume": 1724902.0}, {"date": "2019-04-24", "close": 22.44, "volume": 1779303.0}, {"date": "2019-04-26", "close": 22.96, "volume": 2596015.0}, {"date": "2019-04-29", "close": 22.8, "volume": 970741.0}, {"date": "2019-04-30", "close": 22.23, "volume": 2618575.0}, {"date": "2019-05-01", "close": 21.96, "volume": 1698212.0}, {"date": "2019-05-02", "close": 21.89, "volume": 2696868.0}, {"date": "2019-05-03", "close": 21.98, "volume": 1286096.0}, {"date": "2019-05-06", "close": 22.11, "volume": 1086880.0}, {"date": "2019-05-07", "close": 22.36, "volume": 1766148.0}, {"date": "2019-05-08", "close": 21.99, "volume": 2139731.0}, {"date": "2019-05-09", "close": 22.48, "volume": 2124152.0}, {"date": "2019-05-10", "close": 22.96, "volume": 2197979.0}, {"date": "2019-05-13", "close": 22.57, "volume": 2019391.0}, {"date": "2019-05-14", "close": 22.48, "volume": 1511196.0}, {"date": "2019-05-15", "close": 22.59, "volume": 1602956.0}, {"date": "2019-05-16", "close": 22.43, "volume": 3350034.0}, {"date": "2019-05-17", "close": 22.45, "volume": 1979841.0}, {"date": "2019-05-20", "close": 22.3, "volume": 2923441.0}, {"date": "2019-05-21", "close": 22.09, "volume": 2617065.0}, {"date": "2019-05-22", "close": 22.17, "volume": 1625906.0}, {"date": "2019-05-23", "close": 22.17, "volume": 2219659.0}, {"date": "2019-05-24", "close": 21.73, "volume": 2181223.0}, {"date": "2019-05-27", "close": 21.3, "volume": 1926010.0}, {"date": "2019-05-28", "close": 20.94, "volume": 5289558.0}, {"date": "2019-05-29", "close": 20.63, "volume": 2426415.0}, {"date": "2019-05-30", "close": 20.67, "volume": 1987139.0}, {"date": "2019-05-31", "close": 20.55, "volume": 2619065.0}, {"date": "2019-06-03", "close": 20.23, "volume": 1749362.0}, {"date": "2019-06-04", "close": 20.41, "volume": 1531531.0}, {"date": "2019-06-05", "close": 20.27, "volume": 1580805.0}, {"date": "2019-06-06", "close": 20.65, "volume": 2227824.0}, {"date": "2019-06-07", "close": 20.91, "volume": 1912021.0}, {"date": "2019-06-11", "close": 19.4, "volume": 6031136.0}, {"date": "2019-06-12", "close": 19.55, "volume": 3214547.0}, {"date": "2019-06-13", "close": 19.56, "volume": 2297762.0}, {"date": "2019-06-14", "close": 19.57, "volume": 2404014.0}, {"date": "2019-06-17", "close": 19.88, "volume": 2827911.0}, {"date": "2019-06-18", "close": 19.92, "volume": 3433968.0}, {"date": "2019-06-19", "close": 20.04, "volume": 2100500.0}, {"date": "2019-06-20", "close": 20.45, "volume": 3048850.0}, {"date": "2019-06-21", "close": 20.39, "volume": 3713010.0}, {"date": "2019-06-24", "close": 20.38, "volume": 1384265.0}, {"date": "2019-06-25", "close": 20.15, "volume": 2539471.0}, {"date": "2019-06-26", "close": 20.14, "volume": 2497246.0}, {"date": "2019-06-27", "close": 20.12, "volume": 1119671.0}, {"date": "2019-06-28", "close": 20.01, "volume": 1875083.0}, {"date": "2019-07-01", "close": 20.15, "volume": 1124423.0}, {"date": "2019-07-02", "close": 20.44, "volume": 1548278.0}, {"date": "2019-07-03", "close": 20.84, "volume": 3460055.0}, {"date": "2019-07-04", "close": 20.98, "volume": 1346091.0}, {"date": "2019-07-05", "close": 21.09, "volume": 1622105.0}, {"date": "2019-07-08", "close": 20.55, "volume": 1900023.0}, {"date": "2019-07-09", "close": 20.28, "volume": 2288590.0}, {"date": "2019-07-10", "close": 20.46, "volume": 1658002.0}, {"date": "2019-07-11", "close": 20.51, "volume": 1748378.0}, {"date": "2019-07-12", "close": 20.6, "volume": 927809.0}, {"date": "2019-07-15", "close": 20.22, "volume": 1360424.0}, {"date": "2019-07-16", "close": 20.47, "volume": 1404336.0}, {"date": "2019-07-17", "close": 20.59, "volume": 1405539.0}, {"date": "2019-07-18", "close": 20.22, "volume": 1781331.0}, {"date": "2019-07-19", "close": 20.72, "volume": 1397101.0}, {"date": "2019-07-22", "close": 20.7, "volume": 832296.0}, {"date": "2019-07-23", "close": 20.69, "volume": 1617697.0}, {"date": "2019-07-24", "close": 21.0, "volume": 1568411.0}, {"date": "2019-07-25", "close": 21.05, "volume": 2456631.0}, {"date": "2019-07-26", "close": 20.91, "volume": 1627261.0}, {"date": "2019-07-29", "close": 20.98, "volume": 1409468.0}, {"date": "2019-07-30", "close": 21.21, "volume": 1826779.0}, {"date": "2019-07-31", "close": 20.97, "volume": 3117258.0}, {"date": "2019-08-01", "close": 20.44, "volume": 3278555.0}, {"date": "2019-08-02", "close": 20.45, "volume": 1757651.0}, {"date": "2019-08-05", "close": 20.18, "volume": 1600275.0}, {"date": "2019-08-06", "close": 19.79, "volume": 2658031.0}, {"date": "2019-08-07", "close": 20.0, "volume": 1813068.0}, {"date": "2019-08-08", "close": 19.08, "volume": 5417666.0}, {"date": "2019-08-09", "close": 19.25, "volume": 2821398.0}, {"date": "2019-08-12", "close": 19.02, "volume": 1766562.0}, {"date": "2019-08-13", "close": 18.88, "volume": 2306404.0}, {"date": "2019-08-14", "close": 19.07, "volume": 2514353.0}, {"date": "2019-08-15", "close": 18.78, "volume": 2287079.0}, {"date": "2019-08-16", "close": 19.01, "volume": 1789022.0}, {"date": "2019-08-19", "close": 18.92, "volume": 1908413.0}, {"date": "2019-08-20", "close": 19.24, "volume": 2760929.0}, {"date": "2019-08-21", "close": 18.58, "volume": 1795689.0}, {"date": "2019-08-22", "close": 18.57, "volume": 1714962.0}, {"date": "2019-08-23", "close": 18.75, "volume": 1810474.0}, {"date": "2019-08-26", "close": 18.55, "volume": 1423312.0}, {"date": "2019-08-27", "close": 18.69, "volume": 2272304.0}, {"date": "2019-08-28", "close": 18.78, "volume": 1474532.0}, {"date": "2019-08-29", "close": 18.92, "volume": 1386710.0}, {"date": "2019-08-30", "close": 18.96, "volume": 2967022.0}, {"date": "2019-09-02", "close": 19.08, "volume": 870395.0}, {"date": "2019-09-03", "close": 19.11, "volume": 923444.0}, {"date": "2019-09-04", "close": 19.0, "volume": 1999016.0}, {"date": "2019-09-05", "close": 19.02, "volume": 1613287.0}, {"date": "2019-09-06", "close": 18.9, "volume": 1199696.0}, {"date": "2019-09-09", "close": 18.96, "volume": 1649745.0}, {"date": "2019-09-10", "close": 18.98, "volume": 1764552.0}, {"date": "2019-09-11", "close": 18.98, "volume": 1740876.0}, {"date": "2019-09-12", "close": 19.01, "volume": 1583579.0}, {"date": "2019-09-13", "close": 19.13, "volume": 1211768.0}, {"date": "2019-09-16", "close": 18.87, "volume": 2208897.0}, {"date": "2019-09-17", "close": 18.98, "volume": 1656156.0}, {"date": "2019-09-18", "close": 18.79, "volume": 2299132.0}, {"date": "2019-09-19", "close": 19.15, "volume": 3324395.0}, {"date": "2019-09-20", "close": 18.85, "volume": 3556186.0}, {"date": "2019-09-23", "close": 18.96, "volume": 1228307.0}, {"date": "2019-09-24", "close": 18.86, "volume": 2130547.0}, {"date": "2019-09-25", "close": 19.13, "volume": 1777988.0}, {"date": "2019-09-26", "close": 18.71, "volume": 3814198.0}, {"date": "2019-09-27", "close": 19.09, "volume": 1866490.0}, {"date": "2019-09-30", "close": 19.16, "volume": 1633558.0}, {"date": "2019-10-01", "close": 19.48, "volume": 2009390.0}, {"date": "2019-10-02", "close": 19.16, "volume": 2186835.0}, {"date": "2019-10-03", "close": 18.97, "volume": 2149713.0}, {"date": "2019-10-04", "close": 19.02, "volume": 1259610.0}, {"date": "2019-10-07", "close": 19.12, "volume": 766693.0}, {"date": "2019-10-08", "close": 19.31, "volume": 1599081.0}, {"date": "2019-10-09", "close": 19.19, "volume": 1929215.0}, {"date": "2019-10-10", "close": 19.11, "volume": 1214168.0}, {"date": "2019-10-11", "close": 19.26, "volume": 1168844.0}, {"date": "2019-10-14", "close": 19.18, "volume": 1298545.0}, {"date": "2019-10-15", "close": 19.34, "volume": 1057402.0}, {"date": "2019-10-16", "close": 19.45, "volume": 1521437.0}, {"date": "2019-10-17", "close": 19.34, "volume": 1863826.0}, {"date": "2019-10-18", "close": 19.13, "volume": 1432631.0}, {"date": "2019-10-21", "close": 19.29, "volume": 1779867.0}, {"date": "2019-10-22", "close": 19.46, "volume": 1516465.0}, {"date": "2019-10-23", "close": 19.61, "volume": 1150043.0}, {"date": "2019-10-24", "close": 19.52, "volume": 2533981.0}, {"date": "2019-10-25", "close": 19.71, "volume": 1984716.0}, {"date": "2019-10-28", "close": 19.71, "volume": 1206567.0}, {"date": "2019-10-29", "close": 19.72, "volume": 1470865.0}, {"date": "2019-10-30", "close": 19.51, "volume": 1453186.0}, {"date": "2019-10-31", "close": 19.78, "volume": 1707362.0}, {"date": "2019-11-01", "close": 19.71, "volume": 1751345.0}, {"date": "2019-11-04", "close": 19.67, "volume": 1314623.0}, {"date": "2019-11-05", "close": 19.66, "volume": 1273572.0}, {"date": "2019-11-06", "close": 19.63, "volume": 1692584.0}, {"date": "2019-11-07", "close": 19.95, "volume": 1769925.0}, {"date": "2019-11-08", "close": 19.92, "volume": 1403353.0}, {"date": "2019-11-11", "close": 20.14, "volume": 1323014.0}, {"date": "2019-11-12", "close": 20.02, "volume": 2064974.0}, {"date": "2019-11-13", "close": 19.86, "volume": 2421360.0}, {"date": "2019-11-14", "close": 19.98, "volume": 1369154.0}, {"date": "2019-11-15", "close": 20.13, "volume": 1425848.0}, {"date": "2019-11-18", "close": 20.01, "volume": 1352792.0}, {"date": "2019-11-19", "close": 20.25, "volume": 1457937.0}, {"date": "2019-11-20", "close": 19.98, "volume": 2183168.0}, {"date": "2019-11-21", "close": 19.81, "volume": 1961967.0}, {"date": "2019-11-22", "close": 19.89, "volume": 1376871.0}, {"date": "2019-11-25", "close": 19.77, "volume": 1684628.0}, {"date": "2019-11-26", "close": 20.0, "volume": 4425976.0}, {"date": "2019-11-27", "close": 20.41, "volume": 2430804.0}, {"date": "2019-11-28", "close": 20.5, "volume": 1593290.0}, {"date": "2019-11-29", "close": 20.41, "volume": 1308406.0}, {"date": "2019-12-02", "close": 20.51, "volume": 1367176.0}, {"date": "2019-12-03", "close": 20.31, "volume": 2330162.0}, {"date": "2019-12-04", "close": 20.06, "volume": 2878567.0}, {"date": "2019-12-05", "close": 20.24, "volume": 1333981.0}, {"date": "2019-12-06", "close": 20.42, "volume": 1367553.0}, {"date": "2019-12-09", "close": 20.55, "volume": 1303959.0}, {"date": "2019-12-10", "close": 20.45, "volume": 1532905.0}, {"date": "2019-12-11", "close": 20.67, "volume": 1203812.0}, {"date": "2019-12-12", "close": 20.6, "volume": 1426156.0}, {"date": "2019-12-13", "close": 20.61, "volume": 1195135.0}, {"date": "2019-12-16", "close": 21.07, "volume": 1954321.0}, {"date": "2019-12-17", "close": 20.85, "volume": 2020736.0}, {"date": "2019-12-18", "close": 20.85, "volume": 2337256.0}, {"date": "2019-12-19", "close": 21.06, "volume": 3011745.0}, {"date": "2019-12-20", "close": 21.15, "volume": 4878742.0}, {"date": "2019-12-23", "close": 21.07, "volume": 900932.0}, {"date": "2019-12-24", "close": 21.05, "volume": 909612.0}, {"date": "2019-12-27", "close": 20.95, "volume": 974869.0}, {"date": "2019-12-30", "close": 21.01, "volume": 790321.0}, {"date": "2019-12-31", "close": 20.53, "volume": 1218040.0}, {"date": "2020-01-02", "close": 20.58, "volume": 699393.0}, {"date": "2020-01-03", "close": 20.59, "volume": 816967.0}, {"date": "2020-01-06", "close": 20.57, "volume": 966378.0}, {"date": "2020-01-07", "close": 20.6, "volume": 1457536.0}, {"date": "2020-01-08", "close": 20.36, "volume": 2321868.0}, {"date": "2020-01-09", "close": 20.34, "volume": 2012320.0}, {"date": "2020-01-10", "close": 20.47, "volume": 1642401.0}, {"date": "2020-01-13", "close": 20.47, "volume": 850015.0}, {"date": "2020-01-14", "close": 20.5, "volume": 1207679.0}, {"date": "2020-01-15", "close": 20.55, "volume": 1520799.0}, {"date": "2020-01-16", "close": 20.58, "volume": 1560577.0}, {"date": "2020-01-17", "close": 20.79, "volume": 1298734.0}, {"date": "2020-01-20", "close": 20.64, "volume": 1246899.0}, {"date": "2020-01-21", "close": 20.42, "volume": 1276312.0}, {"date": "2020-01-22", "close": 20.24, "volume": 4541408.0}, {"date": "2020-01-23", "close": 20.07, "volume": 1703555.0}, {"date": "2020-01-24", "close": 19.96, "volume": 1629049.0}, {"date": "2020-01-28", "close": 19.86, "volume": 1716831.0}, {"date": "2020-01-29", "close": 20.14, "volume": 1613221.0}, {"date": "2020-01-30", "close": 19.85, "volume": 2815674.0}, {"date": "2020-01-31", "close": 19.95, "volume": 2961800.0}, {"date": "2020-02-03", "close": 19.84, "volume": 1219916.0}, {"date": "2020-02-04", "close": 19.77, "volume": 1508181.0}, {"date": "2020-02-05", "close": 19.56, "volume": 1952226.0}, {"date": "2020-02-06", "close": 19.66, "volume": 2488720.0}, {"date": "2020-02-07", "close": 19.56, "volume": 1480882.0}, {"date": "2020-02-10", "close": 19.41, "volume": 1192662.0}, {"date": "2020-02-11", "close": 19.38, "volume": 1306396.0}, {"date": "2020-02-12", "close": 19.52, "volume": 2555431.0}, {"date": "2020-02-13", "close": 20.22, "volume": 4069008.0}, {"date": "2020-02-14", "close": 20.68, "volume": 2810924.0}, {"date": "2020-02-17", "close": 20.89, "volume": 1630606.0}, {"date": "2020-02-18", "close": 21.04, "volume": 2465216.0}, {"date": "2020-02-19", "close": 21.06, "volume": 1789270.0}, {"date": "2020-02-20", "close": 21.13, "volume": 1803512.0}, {"date": "2020-02-21", "close": 21.12, "volume": 1445889.0}, {"date": "2020-02-24", "close": 20.9, "volume": 1751054.0}, {"date": "2020-02-25", "close": 20.48, "volume": 4584773.0}, {"date": "2020-02-26", "close": 19.58, "volume": 3160349.0}, {"date": "2020-02-27", "close": 19.51, "volume": 2417096.0}, {"date": "2020-02-28", "close": 19.14, "volume": 5062428.0}, {"date": "2020-03-02", "close": 18.85, "volume": 2571990.0}, {"date": "2020-03-03", "close": 18.86, "volume": 2651745.0}, {"date": "2020-03-04", "close": 18.73, "volume": 4044977.0}, {"date": "2020-03-05", "close": 18.96, "volume": 2799332.0}, {"date": "2020-03-06", "close": 18.65, "volume": 2604515.0}, {"date": "2020-03-09", "close": 18.06, "volume": 4054673.0}, {"date": "2020-03-10", "close": 17.97, "volume": 4234221.0}, {"date": "2020-03-11", "close": 18.1, "volume": 4605736.0}, {"date": "2020-03-12", "close": 17.14, "volume": 5294570.0}, {"date": "2020-03-13", "close": 17.17, "volume": 5998379.0}, {"date": "2020-03-16", "close": 15.73, "volume": 4118860.0}, {"date": "2020-03-17", "close": 16.72, "volume": 5169556.0}, {"date": "2020-03-18", "close": 16.41, "volume": 5082414.0}, {"date": "2020-03-19", "close": 16.4, "volume": 5842411.0}, {"date": "2020-03-20", "close": 16.42, "volume": 6324482.0}, {"date": "2020-03-23", "close": 15.45, "volume": 4324059.0}, {"date": "2020-03-24", "close": 15.51, "volume": 3625333.0}, {"date": "2020-03-25", "close": 15.5, "volume": 4857379.0}, {"date": "2020-03-26", "close": 16.07, "volume": 4860892.0}, {"date": "2020-03-27", "close": 15.93, "volume": 4120022.0}, {"date": "2020-03-30", "close": 16.98, "volume": 3046135.0}, {"date": "2020-03-31", "close": 17.19, "volume": 4190750.0}, {"date": "2020-04-01", "close": 17.56, "volume": 3334014.0}, {"date": "2020-04-02", "close": 17.56, "volume": 2882084.0}, {"date": "2020-04-03", "close": 17.49, "volume": 4080043.0}, {"date": "2020-04-06", "close": 17.68, "volume": 2741265.0}, {"date": "2020-04-07", "close": 17.52, "volume": 2650709.0}, {"date": "2020-04-08", "close": 17.24, "volume": 3047411.0}, {"date": "2020-04-09", "close": 17.47, "volume": 1744975.0}, {"date": "2020-04-14", "close": 17.75, "volume": 2855652.0}, {"date": "2020-04-15", "close": 17.47, "volume": 3305701.0}, {"date": "2020-04-16", "close": 17.22, "volume": 3319066.0}, {"date": "2020-04-17", "close": 17.66, "volume": 1985885.0}, {"date": "2020-04-20", "close": 17.03, "volume": 2218038.0}, {"date": "2020-04-21", "close": 17.0, "volume": 3083194.0}, {"date": "2020-04-22", "close": 17.32, "volume": 2713503.0}, {"date": "2020-04-23", "close": 17.19, "volume": 2551807.0}, {"date": "2020-04-24", "close": 17.1, "volume": 2190349.0}, {"date": "2020-04-27", "close": 17.42, "volume": 1191505.0}, {"date": "2020-04-28", "close": 17.09, "volume": 2201876.0}, {"date": "2020-04-29", "close": 16.9, "volume": 2886783.0}, {"date": "2020-04-30", "close": 16.96, "volume": 4262528.0}, {"date": "2020-05-01", "close": 16.42, "volume": 2732961.0}, {"date": "2020-05-04", "close": 16.34, "volume": 2403426.0}, {"date": "2020-05-05", "close": 16.36, "volume": 2975099.0}, {"date": "2020-05-06", "close": 16.48, "volume": 1887338.0}, {"date": "2020-05-07", "close": 16.39, "volume": 2441917.0}, {"date": "2020-05-08", "close": 16.49, "volume": 1594728.0}, {"date": "2020-05-11", "close": 16.67, "volume": 2127905.0}, {"date": "2020-05-12", "close": 16.56, "volume": 1854967.0}, {"date": "2020-05-13", "close": 16.53, "volume": 1609707.0}, {"date": "2020-05-14", "close": 16.2, "volume": 2107485.0}, {"date": "2020-05-15", "close": 16.57, "volume": 1531575.0}, {"date": "2020-05-18", "close": 16.54, "volume": 1439570.0}, {"date": "2020-05-19", "close": 16.7, "volume": 1458683.0}, {"date": "2020-05-20", "close": 16.55, "volume": 1311909.0}, {"date": "2020-05-21", "close": 16.47, "volume": 1169931.0}, {"date": "2020-05-22", "close": 16.36, "volume": 1349225.0}, {"date": "2020-05-25", "close": 16.54, "volume": 1094446.0}, {"date": "2020-05-26", "close": 16.81, "volume": 1938408.0}, {"date": "2020-05-27", "close": 17.0, "volume": 3537092.0}, {"date": "2020-05-28", "close": 17.02, "volume": 1778393.0}, {"date": "2020-05-29", "close": 16.76, "volume": 3412533.0}, {"date": "2020-06-01", "close": 16.82, "volume": 1452404.0}, {"date": "2020-06-02", "close": 17.11, "volume": 1639431.0}, {"date": "2020-06-03", "close": 17.4, "volume": 1575618.0}, {"date": "2020-06-04", "close": 17.59, "volume": 1969484.0}, {"date": "2020-06-05", "close": 17.49, "volume": 1880328.0}, {"date": "2020-06-09", "close": 18.05, "volume": 2404243.0}, {"date": "2020-06-10", "close": 18.1, "volume": 1859663.0}, {"date": "2020-06-11", "close": 17.72, "volume": 1960453.0}, {"date": "2020-06-12", "close": 17.46, "volume": 2559086.0}, {"date": "2020-06-15", "close": 17.01, "volume": 2977740.0}, {"date": "2020-06-16", "close": 17.25, "volume": 2620525.0}, {"date": "2020-06-17", "close": 17.35, "volume": 2183223.0}, {"date": "2020-06-18", "close": 17.56, "volume": 2941805.0}, {"date": "2020-06-19", "close": 17.25, "volume": 6519049.0}, {"date": "2020-06-22", "close": 17.23, "volume": 1403795.0}, {"date": "2020-06-23", "close": 17.28, "volume": 1467582.0}, {"date": "2020-06-24", "close": 17.19, "volume": 2490115.0}, {"date": "2020-06-25", "close": 16.8, "volume": 1870920.0}, {"date": "2020-06-26", "close": 16.9, "volume": 2401314.0}, {"date": "2020-06-29", "close": 16.5, "volume": 1985600.0}, {"date": "2020-06-30", "close": 17.05, "volume": 3382959.0}, {"date": "2020-07-01", "close": 17.18, "volume": 2097177.0}, {"date": "2020-07-02", "close": 17.47, "volume": 1715790.0}, {"date": "2020-07-03", "close": 17.59, "volume": 1187010.0}, {"date": "2020-07-06", "close": 17.46, "volume": 1406156.0}, {"date": "2020-07-07", "close": 17.16, "volume": 2698522.0}, {"date": "2020-07-08", "close": 17.07, "volume": 1636026.0}, {"date": "2020-07-09", "close": 16.97, "volume": 2271225.0}, {"date": "2020-07-10", "close": 16.89, "volume": 1508939.0}, {"date": "2020-07-13", "close": 17.42, "volume": 2310943.0}, {"date": "2020-07-14", "close": 17.3, "volume": 2103367.0}, {"date": "2020-07-15", "close": 17.43, "volume": 1673030.0}, {"date": "2020-07-16", "close": 17.43, "volume": 1214737.0}, {"date": "2020-07-17", "close": 17.36, "volume": 1864461.0}, {"date": "2020-07-20", "close": 17.4, "volume": 930547.0}, {"date": "2020-07-21", "close": 17.33, "volume": 2038144.0}, {"date": "2020-07-22", "close": 17.06, "volume": 1526480.0}, {"date": "2020-07-23", "close": 17.02, "volume": 1260346.0}, {"date": "2020-07-24", "close": 17.23, "volume": 1067330.0}, {"date": "2020-07-27", "close": 16.82, "volume": 2439590.0}, {"date": "2020-07-28", "close": 16.65, "volume": 1940133.0}, {"date": "2020-07-29", "close": 17.05, "volume": 1906629.0}, {"date": "2020-07-30", "close": 16.93, "volume": 1455293.0}, {"date": "2020-07-31", "close": 16.62, "volume": 2873796.0}, {"date": "2020-08-03", "close": 16.68, "volume": 1977959.0}, {"date": "2020-08-04", "close": 17.04, "volume": 2003068.0}, {"date": "2020-08-05", "close": 16.83, "volume": 1493590.0}, {"date": "2020-08-06", "close": 16.79, "volume": 1527861.0}, {"date": "2020-08-07", "close": 16.8, "volume": 1362494.0}, {"date": "2020-08-10", "close": 17.04, "volume": 1557146.0}, {"date": "2020-08-11", "close": 17.03, "volume": 1430399.0}, {"date": "2020-08-12", "close": 16.99, "volume": 1463884.0}, {"date": "2020-08-13", "close": 15.36, "volume": 10907109.0}, {"date": "2020-08-14", "close": 15.32, "volume": 4088530.0}, {"date": "2020-08-17", "close": 15.44, "volume": 3091430.0}, {"date": "2020-08-18", "close": 15.42, "volume": 2084633.0}, {"date": "2020-08-19", "close": 15.48, "volume": 3513243.0}, {"date": "2020-08-20", "close": 15.44, "volume": 2626154.0}, {"date": "2020-08-21", "close": 15.49, "volume": 2742043.0}, {"date": "2020-08-24", "close": 15.53, "volume": 2107331.0}, {"date": "2020-08-25", "close": 15.54, "volume": 3275296.0}, {"date": "2020-08-26", "close": 15.07, "volume": 2771851.0}, {"date": "2020-08-27", "close": 14.84, "volume": 2879633.0}, {"date": "2020-08-28", "close": 14.79, "volume": 1808266.0}, {"date": "2020-08-31", "close": 14.8, "volume": 3235767.0}, {"date": "2020-09-01", "close": 14.9, "volume": 3414505.0}, {"date": "2020-09-02", "close": 15.06, "volume": 2851065.0}, {"date": "2020-09-03", "close": 15.25, "volume": 2831338.0}, {"date": "2020-09-04", "close": 15.02, "volume": 2101107.0}, {"date": "2020-09-07", "close": 15.02, "volume": 1339003.0}, {"date": "2020-09-08", "close": 15.12, "volume": 2143496.0}, {"date": "2020-09-09", "close": 14.9, "volume": 1954045.0}, {"date": "2020-09-10", "close": 14.93, "volume": 2241630.0}, {"date": "2020-09-11", "close": 14.76, "volume": 2148398.0}, {"date": "2020-09-14", "close": 14.72, "volume": 2066213.0}, {"date": "2020-09-15", "close": 14.5, "volume": 3017511.0}, {"date": "2020-09-16", "close": 14.47, "volume": 2699723.0}, {"date": "2020-09-17", "close": 14.42, "volume": 3036894.0}, {"date": "2020-09-18", "close": 14.27, "volume": 4046577.0}, {"date": "2020-09-21", "close": 14.13, "volume": 2082137.0}, {"date": "2020-09-22", "close": 13.82, "volume": 3037735.0}, {"date": "2020-09-23", "close": 14.13, "volume": 4550752.0}, {"date": "2020-09-24", "close": 14.23, "volume": 2658082.0}, {"date": "2020-09-25", "close": 14.35, "volume": 2284517.0}, {"date": "2020-09-28", "close": 14.35, "volume": 1422029.0}, {"date": "2020-09-29", "close": 14.1, "volume": 2093457.0}, {"date": "2020-09-30", "close": 13.62, "volume": 4400193.0}, {"date": "2020-10-01", "close": 13.67, "volume": 1857080.0}, {"date": "2020-10-02", "close": 13.5, "volume": 2239693.0}, {"date": "2020-10-05", "close": 13.85, "volume": 1106960.0}, {"date": "2020-10-06", "close": 13.7, "volume": 1463923.0}, {"date": "2020-10-07", "close": 13.61, "volume": 3369791.0}, {"date": "2020-10-08", "close": 13.45, "volume": 3275973.0}, {"date": "2020-10-09", "close": 13.5, "volume": 2988348.0}, {"date": "2020-10-12", "close": 13.35, "volume": 2485475.0}, {"date": "2020-10-13", "close": 13.59, "volume": 2934643.0}, {"date": "2020-10-14", "close": 13.45, "volume": 2214709.0}, {"date": "2020-10-15", "close": 13.68, "volume": 3380985.0}, {"date": "2020-10-16", "close": 13.45, "volume": 2339714.0}, {"date": "2020-10-19", "close": 13.51, "volume": 1179816.0}, {"date": "2020-10-20", "close": 13.38, "volume": 1940738.0}, {"date": "2020-10-21", "close": 13.29, "volume": 2118678.0}, {"date": "2020-10-22", "close": 13.1, "volume": 1941382.0}, {"date": "2020-10-23", "close": 13.15, "volume": 1353926.0}, {"date": "2020-10-26", "close": 13.19, "volume": 1672712.0}, {"date": "2020-10-27", "close": 12.87, "volume": 2795442.0}, {"date": "2020-10-28", "close": 12.93, "volume": 2487910.0}, {"date": "2020-10-29", "close": 12.62, "volume": 3078162.0}, {"date": "2020-10-30", "close": 12.48, "volume": 3385481.0}, {"date": "2020-11-02", "close": 12.71, "volume": 2057842.0}, {"date": "2020-11-03", "close": 12.9, "volume": 1730364.0}, {"date": "2020-11-04", "close": 12.81, "volume": 2427967.0}, {"date": "2020-11-05", "close": 12.93, "volume": 1799469.0}, {"date": "2020-11-06", "close": 12.85, "volume": 1806853.0}, {"date": "2020-11-09", "close": 12.81, "volume": 1861147.0}, {"date": "2020-11-10", "close": 13.23, "volume": 2721432.0}, {"date": "2020-11-11", "close": 13.34, "volume": 2420761.0}, {"date": "2020-11-12", "close": 13.1, "volume": 2277885.0}, {"date": "2020-11-13", "close": 12.87, "volume": 2341081.0}, {"date": "2020-11-16", "close": 13.09, "volume": 168413.0}, {"date": "2020-11-17", "close": 12.89, "volume": 4361130.0}, {"date": "2020-11-18", "close": 12.87, "volume": 4005739.0}, {"date": "2020-11-19", "close": 12.97, "volume": 2182496.0}, {"date": "2020-11-20", "close": 13.09, "volume": 2241024.0}, {"date": "2020-11-23", "close": 13.39, "volume": 2338042.0}, {"date": "2020-11-24", "close": 13.46, "volume": 2704848.0}, {"date": "2020-11-25", "close": 13.93, "volume": 4676198.0}, {"date": "2020-11-26", "close": 14.15, "volume": 3125000.0}, {"date": "2020-11-27", "close": 13.72, "volume": 2881147.0}, {"date": "2020-11-30", "close": 13.5, "volume": 4423973.0}, {"date": "2020-12-01", "close": 13.54, "volume": 2010935.0}, {"date": "2020-12-02", "close": 13.62, "volume": 1543418.0}, {"date": "2020-12-03", "close": 13.46, "volume": 3607093.0}, {"date": "2020-12-04", "close": 13.52, "volume": 2257356.0}, {"date": "2020-12-07", "close": 13.37, "volume": 2448933.0}, {"date": "2020-12-08", "close": 13.3, "volume": 3155196.0}, {"date": "2020-12-09", "close": 13.34, "volume": 2494518.0}, {"date": "2020-12-10", "close": 13.45, "volume": 2802436.0}, {"date": "2020-12-11", "close": 13.33, "volume": 2821471.0}, {"date": "2020-12-14", "close": 13.51, "volume": 2563091.0}, {"date": "2020-12-15", "close": 12.85, "volume": 6097223.0}, {"date": "2020-12-16", "close": 12.87, "volume": 2555267.0}, {"date": "2020-12-17", "close": 13.08, "volume": 3758533.0}, {"date": "2020-12-18", "close": 13.22, "volume": 8539834.0}, {"date": "2020-12-21", "close": 12.54, "volume": 5046815.0}, {"date": "2020-12-22", "close": 11.97, "volume": 6236245.0}, {"date": "2020-12-23", "close": 12.04, "volume": 3584468.0}, {"date": "2020-12-24", "close": 12.06, "volume": 882108.0}, {"date": "2020-12-29", "close": 12.05, "volume": 2098579.0}, {"date": "2020-12-30", "close": 12.07, "volume": 1530156.0}, {"date": "2020-12-31", "close": 11.95, "volume": 1195226.0}, {"date": "2021-01-04", "close": 12.12, "volume": 1246222.0}, {"date": "2021-01-05", "close": 12.0, "volume": 2076454.0}, {"date": "2021-01-06", "close": 12.03, "volume": 2280008.0}, {"date": "2021-01-07", "close": 12.1, "volume": 1836842.0}, {"date": "2021-01-08", "close": 12.07, "volume": 1680334.0}, {"date": "2021-01-11", "close": 12.23, "volume": 2281324.0}, {"date": "2021-01-12", "close": 11.95, "volume": 3086612.0}, {"date": "2021-01-13", "close": 12.07, "volume": 2199520.0}, {"date": "2021-01-14", "close": 12.19, "volume": 2356635.0}, {"date": "2021-01-15", "close": 12.0, "volume": 2857535.0}, {"date": "2021-01-18", "close": 11.86, "volume": 2251613.0}, {"date": "2021-01-19", "close": 11.8, "volume": 2568134.0}, {"date": "2021-01-20", "close": 11.86, "volume": 2595576.0}, {"date": "2021-01-21", "close": 11.86, "volume": 2131312.0}, {"date": "2021-01-22", "close": 11.78, "volume": 2293068.0}, {"date": "2021-01-25", "close": 11.65, "volume": 1990298.0}, {"date": "2021-01-27", "close": 11.55, "volume": 3831309.0}, {"date": "2021-01-28", "close": 11.64, "volume": 3400336.0}, {"date": "2021-01-29", "close": 11.47, "volume": 7438320.0}, {"date": "2021-02-01", "close": 11.45, "volume": 2880397.0}, {"date": "2021-02-02", "close": 11.57, "volume": 2301101.0}, {"date": "2021-02-03", "close": 11.85, "volume": 2902164.0}, {"date": "2021-02-04", "close": 11.42, "volume": 7440132.0}, {"date": "2021-02-05", "close": 11.39, "volume": 2932016.0}, {"date": "2021-02-08", "close": 11.16, "volume": 2665791.0}, {"date": "2021-02-09", "close": 10.93, "volume": 3146841.0}, {"date": "2021-02-10", "close": 11.16, "volume": 3014369.0}, {"date": "2021-02-11", "close": 11.3, "volume": 2393658.0}, {"date": "2021-02-12", "close": 11.05, "volume": 3140048.0}, {"date": "2021-02-15", "close": 10.63, "volume": 5031695.0}, {"date": "2021-02-16", "close": 10.6, "volume": 2969642.0}, {"date": "2021-02-17", "close": 10.36, "volume": 4009615.0}, {"date": "2021-02-18", "close": 10.15, "volume": 4586808.0}, {"date": "2021-02-19", "close": 10.1, "volume": 5576413.0}, {"date": "2021-02-22", "close": 10.01, "volume": 3198038.0}, {"date": "2021-02-23", "close": 10.07, "volume": 3725364.0}, {"date": "2021-02-24", "close": 9.62, "volume": 4563269.0}, {"date": "2021-02-25", "close": 9.68, "volume": 3241817.0}, {"date": "2021-02-26", "close": 9.37, "volume": 5666679.0}, {"date": "2021-03-01", "close": 9.44, "volume": 3449675.0}, {"date": "2021-03-02", "close": 9.45, "volume": 2755351.0}, {"date": "2021-03-03", "close": 9.48, "volume": 2451280.0}, {"date": "2021-03-04", "close": 9.45, "volume": 3169832.0}, {"date": "2021-03-05", "close": 9.64, "volume": 3907831.0}, {"date": "2021-03-08", "close": 9.57, "volume": 2567473.0}, {"date": "2021-03-09", "close": 9.77, "volume": 3672556.0}, {"date": "2021-03-10", "close": 9.7, "volume": 3058459.0}, {"date": "2021-03-11", "close": 9.67, "volume": 2510469.0}, {"date": "2021-03-12", "close": 9.83, "volume": 2046891.0}, {"date": "2021-03-15", "close": 9.84, "volume": 2553806.0}, {"date": "2021-03-16", "close": 9.76, "volume": 4316863.0}, {"date": "2021-03-17", "close": 9.69, "volume": 3537214.0}, {"date": "2021-03-18", "close": 9.44, "volume": 5011822.0}, {"date": "2021-03-19", "close": 9.65, "volume": 11599793.0}, {"date": "2021-03-22", "close": 9.96, "volume": 5802796.0}, {"date": "2021-03-23", "close": 10.47, "volume": 6516170.0}, {"date": "2021-03-24", "close": 10.34, "volume": 4756186.0}, {"date": "2021-03-25", "close": 10.37, "volume": 4040540.0}, {"date": "2021-03-26", "close": 10.32, "volume": 3163256.0}, {"date": "2021-03-29", "close": 10.17, "volume": 1932100.0}, {"date": "2021-03-30", "close": 9.81, "volume": 7248323.0}, {"date": "2021-03-31", "close": 9.65, "volume": 6034837.0}, {"date": "2021-04-01", "close": 9.72, "volume": 2495516.0}, {"date": "2021-04-06", "close": 9.67, "volume": 2337566.0}, {"date": "2021-04-07", "close": 9.65, "volume": 3100541.0}, {"date": "2021-04-08", "close": 9.74, "volume": 2378700.0}, {"date": "2021-04-09", "close": 9.64, "volume": 3512090.0}, {"date": "2021-04-12", "close": 9.6, "volume": 2468953.0}, {"date": "2021-04-13", "close": 9.41, "volume": 4242638.0}, {"date": "2021-04-14", "close": 9.41, "volume": 2927934.0}, {"date": "2021-04-15", "close": 9.38, "volume": 2737997.0}, {"date": "2021-04-16", "close": 9.19, "volume": 6191651.0}, {"date": "2021-04-19", "close": 9.25, "volume": 2042622.0}, {"date": "2021-04-20", "close": 9.15, "volume": 1847109.0}, {"date": "2021-04-21", "close": 9.06, "volume": 3190510.0}, {"date": "2021-04-22", "close": 8.8, "volume": 7266423.0}, {"date": "2021-04-23", "close": 8.71, "volume": 3009652.0}, {"date": "2021-04-26", "close": 8.73, "volume": 3334071.0}, {"date": "2021-04-27", "close": 8.7, "volume": 3628410.0}, {"date": "2021-04-28", "close": 8.6, "volume": 2677718.0}, {"date": "2021-04-29", "close": 8.85, "volume": 3778729.0}, {"date": "2021-04-30", "close": 8.93, "volume": 3504462.0}, {"date": "2021-05-03", "close": 8.9, "volume": 2431136.0}, {"date": "2021-05-04", "close": 9.07, "volume": 2782384.0}, {"date": "2021-05-05", "close": 9.1, "volume": 2354416.0}, {"date": "2021-05-06", "close": 9.08, "volume": 3611446.0}, {"date": "2021-05-07", "close": 8.81, "volume": 3437344.0}, {"date": "2021-05-10", "close": 8.85, "volume": 2577103.0}, {"date": "2021-05-11", "close": 8.8, "volume": 1973476.0}, {"date": "2021-05-12", "close": 8.71, "volume": 2997789.0}, {"date": "2021-05-13", "close": 8.47, "volume": 4597974.0}, {"date": "2021-05-14", "close": 8.51, "volume": 2074788.0}, {"date": "2021-05-17", "close": 8.39, "volume": 2247730.0}, {"date": "2021-05-18", "close": 8.37, "volume": 2014061.0}, {"date": "2021-05-19", "close": 8.04, "volume": 5097672.0}, {"date": "2021-05-20", "close": 8.23, "volume": 4968629.0}, {"date": "2021-05-21", "close": 8.33, "volume": 4793492.0}, {"date": "2021-05-24", "close": 8.26, "volume": 3116338.0}, {"date": "2021-05-25", "close": 8.18, "volume": 3155860.0}, {"date": "2021-05-26", "close": 8.24, "volume": 2693531.0}, {"date": "2021-05-27", "close": 8.19, "volume": 7380290.0}, {"date": "2021-05-28", "close": 8.27, "volume": 3113136.0}, {"date": "2021-05-31", "close": 8.12, "volume": 2661751.0}, {"date": "2021-06-01", "close": 8.03, "volume": 2290269.0}, {"date": "2021-06-02", "close": 8.35, "volume": 4537511.0}, {"date": "2021-06-03", "close": 8.66, "volume": 6025707.0}, {"date": "2021-06-04", "close": 8.82, "volume": 5073686.0}, {"date": "2021-06-07", "close": 9.08, "volume": 3922959.0}, {"date": "2021-06-08", "close": 9.15, "volume": 3168320.0}, {"date": "2021-06-09", "close": 9.16, "volume": 2449684.0}, {"date": "2021-06-10", "close": 9.3, "volume": 3739265.0}, {"date": "2021-06-11", "close": 9.32, "volume": 3178057.0}, {"date": "2021-06-15", "close": 9.36, "volume": 4253466.0}, {"date": "2021-06-16", "close": 9.41, "volume": 3217620.0}, {"date": "2021-06-17", "close": 9.31, "volume": 3010651.0}, {"date": "2021-06-18", "close": 9.34, "volume": 6044780.0}, {"date": "2021-06-21", "close": 9.14, "volume": 3005775.0}, {"date": "2021-06-22", "close": 9.21, "volume": 2433183.0}, {"date": "2021-06-23", "close": 9.13, "volume": 3955850.0}, {"date": "2021-06-24", "close": 9.01, "volume": 2862139.0}, {"date": "2021-06-25", "close": 9.03, "volume": 1805757.0}, {"date": "2021-06-28", "close": 8.99, "volume": 2836249.0}, {"date": "2021-06-29", "close": 9.11, "volume": 3476892.0}, {"date": "2021-06-30", "close": 8.2, "volume": 10012258.0}, {"date": "2021-07-01", "close": 8.1, "volume": 5897927.0}, {"date": "2021-07-02", "close": 8.13, "volume": 3277850.0}, {"date": "2021-07-05", "close": 8.08, "volume": 2255864.0}, {"date": "2021-07-06", "close": 8.11, "volume": 2124465.0}, {"date": "2021-07-07", "close": 8.15, "volume": 2732377.0}, {"date": "2021-07-08", "close": 8.14, "volume": 2452527.0}, {"date": "2021-07-09", "close": 8.14, "volume": 2186894.0}, {"date": "2021-07-12", "close": 8.09, "volume": 2231830.0}, {"date": "2021-07-13", "close": 8.07, "volume": 2676285.0}, {"date": "2021-07-14", "close": 8.21, "volume": 3116909.0}, {"date": "2021-07-15", "close": 8.05, "volume": 4143614.0}, {"date": "2021-07-16", "close": 8.1, "volume": 3498336.0}, {"date": "2021-07-19", "close": 8.06, "volume": 2558295.0}, {"date": "2021-07-20", "close": 7.87, "volume": 4773539.0}, {"date": "2021-07-21", "close": 7.91, "volume": 2968060.0}, {"date": "2021-07-22", "close": 7.98, "volume": 2203671.0}, {"date": "2021-07-23", "close": 7.99, "volume": 1376042.0}, {"date": "2021-07-26", "close": 7.87, "volume": 2132819.0}, {"date": "2021-07-27", "close": 7.71, "volume": 3536024.0}, {"date": "2021-07-28", "close": 7.45, "volume": 4865399.0}, {"date": "2021-07-29", "close": 7.45, "volume": 3910410.0}, {"date": "2021-07-30", "close": 7.23, "volume": 8081321.0}, {"date": "2021-08-02", "close": 7.46, "volume": 4366985.0}, {"date": "2021-08-03", "close": 7.44, "volume": 2814739.0}, {"date": "2021-08-04", "close": 7.47, "volume": 1801352.0}, {"date": "2021-08-05", "close": 7.51, "volume": 3003592.0}, {"date": "2021-08-06", "close": 7.45, "volume": 2263563.0}, {"date": "2021-08-09", "close": 7.46, "volume": 2478817.0}, {"date": "2021-08-10", "close": 7.44, "volume": 2089333.0}, {"date": "2021-08-11", "close": 7.6, "volume": 3304829.0}, {"date": "2021-08-12", "close": 7.18, "volume": 10781412.0}, {"date": "2021-08-13", "close": 7.47, "volume": 6807722.0}, {"date": "2021-08-16", "close": 7.41, "volume": 3310291.0}, {"date": "2021-08-17", "close": 7.21, "volume": 3710574.0}, {"date": "2021-08-18", "close": 7.35, "volume": 3377307.0}, {"date": "2021-08-19", "close": 7.2, "volume": 3886323.0}, {"date": "2021-08-20", "close": 7.15, "volume": 4664638.0}, {"date": "2021-08-23", "close": 7.09, "volume": 3005716.0}, {"date": "2021-08-24", "close": 7.18, "volume": 3326024.0}, {"date": "2021-08-25", "close": 6.93, "volume": 3717579.0}, {"date": "2021-08-26", "close": 6.71, "volume": 5265460.0}, {"date": "2021-08-27", "close": 6.81, "volume": 4248302.0}, {"date": "2021-08-30", "close": 6.53, "volume": 5234007.0}, {"date": "2021-08-31", "close": 6.45, "volume": 8022861.0}, {"date": "2021-09-01", "close": 6.59, "volume": 7180271.0}, {"date": "2021-09-02", "close": 6.39, "volume": 7073527.0}, {"date": "2021-09-03", "close": 6.41, "volume": 3808611.0}, {"date": "2021-09-06", "close": 6.44, "volume": 6118495.0}, {"date": "2021-09-07", "close": 6.34, "volume": 3802291.0}, {"date": "2021-09-08", "close": 6.25, "volume": 7288001.0}, {"date": "2021-09-09", "close": 6.16, "volume": 6209376.0}, {"date": "2021-09-10", "close": 6.11, "volume": 4312583.0}, {"date": "2021-09-13", "close": 6.07, "volume": 6437672.0}, {"date": "2021-09-14", "close": 6.32, "volume": 8473467.0}, {"date": "2021-09-15", "close": 5.85, "volume": 15084467.0}, {"date": "2021-09-16", "close": 5.91, "volume": 9552380.0}, {"date": "2021-09-17", "close": 5.52, "volume": 24087175.0}, {"date": "2021-09-20", "close": 5.33, "volume": 11882173.0}, {"date": "2021-09-21", "close": 5.52, "volume": 17074252.0}, {"date": "2021-09-22", "close": 5.68, "volume": 9857691.0}, {"date": "2021-09-23", "close": 5.98, "volume": 9723667.0}, {"date": "2021-09-24", "close": 5.97, "volume": 7449103.0}, {"date": "2021-09-27", "close": 5.89, "volume": 6314495.0}, {"date": "2021-09-28", "close": 5.68, "volume": 9564636.0}, {"date": "2021-09-29", "close": 5.87, "volume": 6098208.0}, {"date": "2021-09-30", "close": 5.78, "volume": 6869461.0}, {"date": "2021-10-01", "close": 5.79, "volume": 3566021.0}, {"date": "2021-10-04", "close": 5.9, "volume": 3989588.0}, {"date": "2021-10-05", "close": 5.74, "volume": 6553036.0}, {"date": "2021-10-06", "close": 5.78, "volume": 5082565.0}, {"date": "2021-10-07", "close": 6.11, "volume": 8007141.0}, {"date": "2021-10-08", "close": 6.25, "volume": 6179522.0}, {"date": "2021-10-11", "close": 6.16, "volume": 4998906.0}, {"date": "2021-10-12", "close": 5.95, "volume": 6028136.0}, {"date": "2021-10-13", "close": 6.04, "volume": 3441718.0}, {"date": "2021-10-14", "close": 6.01, "volume": 4266806.0}, {"date": "2021-10-15", "close": 6.0, "volume": 3241420.0}, {"date": "2021-10-18", "close": 6.02, "volume": 3704467.0}, {"date": "2021-10-19", "close": 6.11, "volume": 4465716.0}, {"date": "2021-10-20", "close": 6.16, "volume": 3832221.0}, {"date": "2021-10-21", "close": 6.11, "volume": 5360768.0}, {"date": "2021-10-22", "close": 6.08, "volume": 4566129.0}, {"date": "2021-10-25", "close": 6.22, "volume": 3920484.0}, {"date": "2021-10-26", "close": 6.03, "volume": 4419337.0}, {"date": "2021-10-27", "close": 5.79, "volume": 9223199.0}, {"date": "2021-10-28", "close": 5.68, "volume": 5336877.0}, {"date": "2021-10-29", "close": 5.72, "volume": 4183141.0}, {"date": "2021-11-01", "close": 5.65, "volume": 3934885.0}, {"date": "2021-11-02", "close": 5.56, "volume": 2340806.0}, {"date": "2021-11-03", "close": 5.61, "volume": 2392238.0}, {"date": "2021-11-04", "close": 5.53, "volume": 2844457.0}, {"date": "2021-11-05", "close": 5.6, "volume": 2344067.0}, {"date": "2021-11-08", "close": 5.52, "volume": 3082382.0}, {"date": "2021-11-09", "close": 5.36, "volume": 6494357.0}, {"date": "2021-11-10", "close": 5.46, "volume": 4007904.0}, {"date": "2021-11-11", "close": 5.35, "volume": 4007371.0}, {"date": "2021-11-12", "close": 5.38, "volume": 5314307.0}, {"date": "2021-11-15", "close": 5.3, "volume": 4510810.0}, {"date": "2021-11-16", "close": 5.1, "volume": 9249263.0}, {"date": "2021-11-17", "close": 5.27, "volume": 6515217.0}, {"date": "2021-11-18", "close": 5.19, "volume": 4577245.0}, {"date": "2021-11-19", "close": 5.13, "volume": 4463521.0}, {"date": "2021-11-22", "close": 5.24, "volume": 4875663.0}, {"date": "2021-11-23", "close": 5.36, "volume": 6473550.0}, {"date": "2021-11-24", "close": 5.38, "volume": 6058070.0}, {"date": "2021-11-25", "close": 5.38, "volume": 4775581.0}, {"date": "2021-11-26", "close": 5.26, "volume": 4017860.0}, {"date": "2021-11-29", "close": 5.33, "volume": 6702951.0}, {"date": "2021-11-30", "close": 5.4, "volume": 59704545.0}, {"date": "2021-12-01", "close": 5.26, "volume": 6426779.0}, {"date": "2021-12-02", "close": 5.47, "volume": 5278104.0}, {"date": "2021-12-03", "close": 5.55, "volume": 5808350.0}, {"date": "2021-12-06", "close": 5.53, "volume": 4467672.0}, {"date": "2021-12-07", "close": 5.52, "volume": 6275757.0}, {"date": "2021-12-08", "close": 5.58, "volume": 4893969.0}, {"date": "2021-12-09", "close": 5.84, "volume": 6104405.0}, {"date": "2021-12-10", "close": 5.9, "volume": 5351202.0}, {"date": "2021-12-13", "close": 5.88, "volume": 4258740.0}, {"date": "2021-12-14", "close": 5.8, "volume": 5349673.0}, {"date": "2021-12-15", "close": 5.94, "volume": 6479212.0}, {"date": "2021-12-16", "close": 5.86, "volume": 5204547.0}, {"date": "2021-12-17", "close": 5.96, "volume": 10194977.0}, {"date": "2021-12-20", "close": 6.02, "volume": 2722578.0}, {"date": "2021-12-21", "close": 6.14, "volume": 3795595.0}, {"date": "2021-12-22", "close": 6.07, "volume": 2255091.0}, {"date": "2021-12-23", "close": 6.09, "volume": 1944313.0}, {"date": "2021-12-24", "close": 6.16, "volume": 1624722.0}, {"date": "2021-12-29", "close": 6.18, "volume": 2110308.0}, {"date": "2021-12-30", "close": 6.16, "volume": 1993180.0}, {"date": "2021-12-31", "close": 6.14, "volume": 1939759.0}, {"date": "2022-01-04", "close": 6.31, "volume": 3348951.0}, {"date": "2022-01-05", "close": 6.38, "volume": 3104986.0}, {"date": "2022-01-06", "close": 6.17, "volume": 3417441.0}, {"date": "2022-01-07", "close": 6.28, "volume": 2069595.0}, {"date": "2022-01-10", "close": 6.82, "volume": 7526684.0}, {"date": "2022-01-11", "close": 6.96, "volume": 4878126.0}, {"date": "2022-01-12", "close": 7.03, "volume": 5547276.0}, {"date": "2022-01-13", "close": 7.27, "volume": 5419823.0}, {"date": "2022-01-14", "close": 7.47, "volume": 5193149.0}, {"date": "2022-01-17", "close": 7.44, "volume": 4304025.0}, {"date": "2022-01-18", "close": 7.35, "volume": 4601437.0}, {"date": "2022-01-19", "close": 7.31, "volume": 4152697.0}, {"date": "2022-01-20", "close": 7.45, "volume": 3505517.0}, {"date": "2022-01-21", "close": 7.3, "volume": 5832305.0}, {"date": "2022-01-24", "close": 7.1, "volume": 5051130.0}, {"date": "2022-01-25", "close": 7.04, "volume": 7468975.0}, {"date": "2022-01-27", "close": 7.0, "volume": 8085560.0}, {"date": "2022-01-28", "close": 7.06, "volume": 7822759.0}, {"date": "2022-01-31", "close": 7.1, "volume": 3315435.0}, {"date": "2022-02-01", "close": 7.28, "volume": 3193651.0}, {"date": "2022-02-02", "close": 7.25, "volume": 3589155.0}, {"date": "2022-02-03", "close": 7.2, "volume": 3041016.0}, {"date": "2022-02-04", "close": 7.38, "volume": 2663814.0}, {"date": "2022-02-07", "close": 7.26, "volume": 3707180.0}, {"date": "2022-02-08", "close": 7.33, "volume": 2650705.0}, {"date": "2022-02-09", "close": 7.53, "volume": 3697619.0}, {"date": "2022-02-10", "close": 7.27, "volume": 9494872.0}, {"date": "2022-02-11", "close": 6.84, "volume": 7747725.0}, {"date": "2022-02-14", "close": 7.16, "volume": 5492912.0}, {"date": "2022-02-15", "close": 7.1, "volume": 2776016.0}, {"date": "2022-02-16", "close": 7.28, "volume": 4994535.0}, {"date": "2022-02-17", "close": 7.28, "volume": 4709895.0}, {"date": "2022-02-18", "close": 7.16, "volume": 3578579.0}, {"date": "2022-02-21", "close": 7.92, "volume": 16762457.0}, {"date": "2022-02-22", "close": 7.85, "volume": 5439119.0}, {"date": "2022-02-23", "close": 7.65, "volume": 7760055.0}, {"date": "2022-02-24", "close": 7.6, "volume": 5771839.0}, {"date": "2022-02-25", "close": 7.49, "volume": 4636923.0}, {"date": "2022-02-28", "close": 7.52, "volume": 4185937.0}, {"date": "2022-03-01", "close": 7.42, "volume": 4633794.0}, {"date": "2022-03-02", "close": 7.37, "volume": 4415612.0}, {"date": "2022-03-03", "close": 7.36, "volume": 3337602.0}, {"date": "2022-03-04", "close": 7.43, "volume": 4847964.0}, {"date": "2022-03-07", "close": 7.3, "volume": 4865573.0}, {"date": "2022-03-08", "close": 7.28, "volume": 4170774.0}, {"date": "2022-03-09", "close": 7.33, "volume": 3458227.0}, {"date": "2022-03-10", "close": 7.27, "volume": 3561007.0}, {"date": "2022-03-11", "close": 7.32, "volume": 3154116.0}, {"date": "2022-03-14", "close": 7.37, "volume": 3679576.0}, {"date": "2022-03-15", "close": 7.2, "volume": 4079231.0}, {"date": "2022-03-16", "close": 7.23, "volume": 3042601.0}, {"date": "2022-03-17", "close": 7.21, "volume": 3730348.0}, {"date": "2022-03-18", "close": 7.21, "volume": 7586804.0}, {"date": "2022-03-21", "close": 7.27, "volume": 2082103.0}, {"date": "2022-03-22", "close": 7.28, "volume": 2087439.0}, {"date": "2022-03-23", "close": 7.27, "volume": 3771131.0}, {"date": "2022-03-24", "close": 7.48, "volume": 4326387.0}, {"date": "2022-03-25", "close": 7.58, "volume": 3747265.0}, {"date": "2022-03-28", "close": 7.59, "volume": 3282453.0}, {"date": "2022-03-29", "close": 7.63, "volume": 2672012.0}, {"date": "2022-03-30", "close": 7.74, "volume": 4474536.0}, {"date": "2022-03-31", "close": 7.72, "volume": 2466163.0}, {"date": "2022-04-01", "close": 7.81, "volume": 3296017.0}, {"date": "2022-04-04", "close": 8.03, "volume": 5356579.0}, {"date": "2022-04-05", "close": 8.24, "volume": 7075138.0}, {"date": "2022-04-06", "close": 8.31, "volume": 3476071.0}, {"date": "2022-04-07", "close": 8.51, "volume": 5785853.0}, {"date": "2022-04-08", "close": 8.45, "volume": 4825841.0}, {"date": "2022-04-11", "close": 8.41, "volume": 3534540.0}, {"date": "2022-04-12", "close": 8.58, "volume": 4170500.0}, {"date": "2022-04-13", "close": 8.57, "volume": 4151064.0}, {"date": "2022-04-14", "close": 8.64, "volume": 4206046.0}, {"date": "2022-04-19", "close": 8.8, "volume": 2794655.0}, {"date": "2022-04-20", "close": 8.52, "volume": 12775856.0}, {"date": "2022-04-21", "close": 8.65, "volume": 4707959.0}, {"date": "2022-04-22", "close": 8.48, "volume": 5734529.0}, {"date": "2022-04-26", "close": 8.41, "volume": 3576715.0}, {"date": "2022-04-27", "close": 8.3, "volume": 3643143.0}, {"date": "2022-04-28", "close": 8.49, "volume": 4129276.0}, {"date": "2022-04-29", "close": 8.68, "volume": 3463490.0}, {"date": "2022-05-02", "close": 8.62, "volume": 5197611.0}, {"date": "2022-05-03", "close": 8.35, "volume": 5826540.0}, {"date": "2022-05-04", "close": 8.23, "volume": 4491633.0}, {"date": "2022-05-05", "close": 8.42, "volume": 3654952.0}, {"date": "2022-05-06", "close": 8.35, "volume": 3507576.0}, {"date": "2022-05-09", "close": 8.29, "volume": 2654347.0}, {"date": "2022-05-10", "close": 8.2, "volume": 4958936.0}, {"date": "2022-05-11", "close": 8.19, "volume": 2439527.0}, {"date": "2022-05-12", "close": 8.33, "volume": 4172236.0}, {"date": "2022-05-13", "close": 8.4, "volume": 5577321.0}, {"date": "2022-05-16", "close": 8.43, "volume": 3280446.0}, {"date": "2022-05-17", "close": 8.62, "volume": 60837946.0}, {"date": "2022-05-18", "close": 8.64, "volume": 3568772.0}, {"date": "2022-05-19", "close": 8.58, "volume": 2555360.0}, {"date": "2022-05-20", "close": 8.63, "volume": 3772085.0}, {"date": "2022-05-23", "close": 8.59, "volume": 2139082.0}, {"date": "2022-05-24", "close": 8.53, "volume": 2527657.0}, {"date": "2022-05-25", "close": 8.61, "volume": 2176600.0}, {"date": "2022-05-26", "close": 8.61, "volume": 2204927.0}, {"date": "2022-05-27", "close": 8.87, "volume": 3720423.0}, {"date": "2022-05-30", "close": 8.72, "volume": 5447003.0}, {"date": "2022-05-31", "close": 8.76, "volume": 5743387.0}, {"date": "2022-06-01", "close": 8.72, "volume": 5309321.0}, {"date": "2022-06-02", "close": 8.73, "volume": 4179654.0}, {"date": "2022-06-03", "close": 8.78, "volume": 1948054.0}, {"date": "2022-06-06", "close": 8.78, "volume": 2213318.0}, {"date": "2022-06-07", "close": 8.72, "volume": 2637562.0}, {"date": "2022-06-08", "close": 8.86, "volume": 2553917.0}, {"date": "2022-06-09", "close": 8.76, "volume": 1286846.0}, {"date": "2022-06-10", "close": 8.74, "volume": 2228825.0}, {"date": "2022-06-14", "close": 8.5, "volume": 4942619.0}, {"date": "2022-06-15", "close": 8.58, "volume": 4930811.0}, {"date": "2022-06-16", "close": 8.26, "volume": 6097620.0}, {"date": "2022-06-17", "close": 8.41, "volume": 11448343.0}, {"date": "2022-06-20", "close": 8.32, "volume": 2240132.0}, {"date": "2022-06-21", "close": 8.19, "volume": 3218394.0}, {"date": "2022-06-22", "close": 8.23, "volume": 5124039.0}, {"date": "2022-06-23", "close": 8.12, "volume": 3222912.0}, {"date": "2022-06-24", "close": 8.19, "volume": 4989749.0}, {"date": "2022-06-27", "close": 8.2, "volume": 3385346.0}, {"date": "2022-06-28", "close": 8.55, "volume": 2867385.0}, {"date": "2022-06-29", "close": 8.39, "volume": 2289827.0}, {"date": "2022-06-30", "close": 8.25, "volume": 4032338.0}, {"date": "2022-07-01", "close": 8.28, "volume": 1228875.0}, {"date": "2022-07-04", "close": 8.36, "volume": 1684326.0}, {"date": "2022-07-05", "close": 8.35, "volume": 1595711.0}, {"date": "2022-07-06", "close": 8.27, "volume": 2337685.0}, {"date": "2022-07-07", "close": 8.36, "volume": 2041804.0}, {"date": "2022-07-08", "close": 8.31, "volume": 1853483.0}, {"date": "2022-07-11", "close": 8.26, "volume": 1833638.0}, {"date": "2022-07-12", "close": 8.39, "volume": 1288857.0}, {"date": "2022-07-13", "close": 8.28, "volume": 1820486.0}, {"date": "2022-07-14", "close": 8.19, "volume": 1734860.0}, {"date": "2022-07-15", "close": 8.07, "volume": 2391359.0}, {"date": "2022-07-18", "close": 8.15, "volume": 1452206.0}, {"date": "2022-07-19", "close": 8.15, "volume": 1434457.0}, {"date": "2022-07-20", "close": 8.37, "volume": 1770751.0}, {"date": "2022-07-21", "close": 8.45, "volume": 1708316.0}, {"date": "2022-07-22", "close": 8.41, "volume": 2347623.0}, {"date": "2022-07-25", "close": 8.55, "volume": 1494010.0}, {"date": "2022-07-26", "close": 8.56, "volume": 1200392.0}, {"date": "2022-07-27", "close": 8.48, "volume": 914808.0}, {"date": "2022-07-28", "close": 8.28, "volume": 2248459.0}, {"date": "2022-07-29", "close": 8.38, "volume": 2474423.0}, {"date": "2022-08-01", "close": 8.45, "volume": 1110766.0}, {"date": "2022-08-02", "close": 8.59, "volume": 1799909.0}, {"date": "2022-08-03", "close": 8.53, "volume": 2730878.0}, {"date": "2022-08-04", "close": 8.64, "volume": 1817536.0}, {"date": "2022-08-05", "close": 8.54, "volume": 1332368.0}, {"date": "2022-08-08", "close": 8.58, "volume": 1932872.0}, {"date": "2022-08-09", "close": 8.47, "volume": 1128123.0}, {"date": "2022-08-10", "close": 8.58, "volume": 1790175.0}, {"date": "2022-08-11", "close": 8.5, "volume": 1642087.0}, {"date": "2022-08-12", "close": 8.5, "volume": 1263835.0}, {"date": "2022-08-15", "close": 8.4, "volume": 1094010.0}, {"date": "2022-08-16", "close": 8.38, "volume": 1262454.0}, {"date": "2022-08-17", "close": 8.28, "volume": 1560572.0}, {"date": "2022-08-18", "close": 8.16, "volume": 2657104.0}, {"date": "2022-08-19", "close": 7.84, "volume": 8363236.0}, {"date": "2022-08-22", "close": 7.78, "volume": 4398450.0}, {"date": "2022-08-23", "close": 7.96, "volume": 2924466.0}, {"date": "2022-08-24", "close": 7.98, "volume": 2170088.0}, {"date": "2022-08-25", "close": 7.93, "volume": 1845725.0}, {"date": "2022-08-26", "close": 7.77, "volume": 1881446.0}, {"date": "2022-08-29", "close": 7.73, "volume": 1670866.0}, {"date": "2022-08-30", "close": 7.73, "volume": 2066571.0}, {"date": "2022-08-31", "close": 7.68, "volume": 1991702.0}, {"date": "2022-09-01", "close": 7.3, "volume": 3231323.0}, {"date": "2022-09-02", "close": 7.26, "volume": 2241850.0}, {"date": "2022-09-05", "close": 7.19, "volume": 3711570.0}, {"date": "2022-09-06", "close": 7.04, "volume": 2323146.0}, {"date": "2022-09-07", "close": 6.79, "volume": 3709895.0}, {"date": "2022-09-08", "close": 7.01, "volume": 3390681.0}, {"date": "2022-09-09", "close": 6.96, "volume": 2336061.0}, {"date": "2022-09-12", "close": 7.12, "volume": 2329085.0}, {"date": "2022-09-13", "close": 7.23, "volume": 2666517.0}, {"date": "2022-09-14", "close": 7.18, "volume": 3248162.0}, {"date": "2022-09-15", "close": 7.11, "volume": 2907101.0}, {"date": "2022-09-16", "close": 7.11, "volume": 9191215.0}, {"date": "2022-09-19", "close": 6.97, "volume": 1941430.0}, {"date": "2022-09-20", "close": 7.03, "volume": 1556055.0}, {"date": "2022-09-21", "close": 6.87, "volume": 2162028.0}, {"date": "2022-09-23", "close": 6.64, "volume": 2306103.0}, {"date": "2022-09-26", "close": 6.39, "volume": 2773285.0}, {"date": "2022-09-27", "close": 6.41, "volume": 2769284.0}, {"date": "2022-09-28", "close": 6.6, "volume": 2611896.0}, {"date": "2022-09-29", "close": 6.6, "volume": 3751530.0}, {"date": "2022-09-30", "close": 6.84, "volume": 4621846.0}, {"date": "2022-10-03", "close": 6.86, "volume": 1593679.0}, {"date": "2022-10-04", "close": 7.18, "volume": 4839611.0}, {"date": "2022-10-05", "close": 7.28, "volume": 3736782.0}, {"date": "2022-10-06", "close": 7.32, "volume": 2437915.0}, {"date": "2022-10-07", "close": 7.11, "volume": 2843936.0}, {"date": "2022-10-10", "close": 6.88, "volume": 2120208.0}, {"date": "2022-10-11", "close": 6.9, "volume": 2121306.0}, {"date": "2022-10-12", "close": 6.77, "volume": 1586988.0}, {"date": "2022-10-13", "close": 6.71, "volume": 1975208.0}, {"date": "2022-10-14", "close": 6.83, "volume": 1462008.0}, {"date": "2022-10-17", "close": 6.66, "volume": 1941632.0}, {"date": "2022-10-18", "close": 6.72, "volume": 1552753.0}, {"date": "2022-10-19", "close": 6.72, "volume": 1449066.0}, {"date": "2022-10-20", "close": 6.67, "volume": 1425583.0}, {"date": "2022-10-21", "close": 6.47, "volume": 3195257.0}, {"date": "2022-10-24", "close": 6.56, "volume": 1512493.0}, {"date": "2022-10-25", "close": 6.54, "volume": 1393809.0}, {"date": "2022-10-26", "close": 6.62, "volume": 2373338.0}, {"date": "2022-10-27", "close": 6.67, "volume": 2024464.0}, {"date": "2022-10-28", "close": 6.8, "volume": 2155669.0}, {"date": "2022-10-31", "close": 6.81, "volume": 1542437.0}, {"date": "2022-11-01", "close": 7.12, "volume": 2501026.0}, {"date": "2022-11-02", "close": 7.23, "volume": 1855486.0}, {"date": "2022-11-03", "close": 7.08, "volume": 2043988.0}, {"date": "2022-11-04", "close": 7.29, "volume": 2530236.0}, {"date": "2022-11-07", "close": 7.42, "volume": 1785627.0}, {"date": "2022-11-08", "close": 7.56, "volume": 2216151.0}, {"date": "2022-11-09", "close": 7.64, "volume": 2378159.0}, {"date": "2022-11-10", "close": 7.55, "volume": 5996548.0}, {"date": "2022-11-11", "close": 7.81, "volume": 2937524.0}, {"date": "2022-11-14", "close": 7.7, "volume": 1372155.0}, {"date": "2022-11-15", "close": 7.61, "volume": 1790130.0}, {"date": "2022-11-16", "close": 7.54, "volume": 1508698.0}, {"date": "2022-11-17", "close": 7.54, "volume": 1596491.0}, {"date": "2022-11-18", "close": 7.56, "volume": 2014846.0}, {"date": "2022-11-21", "close": 7.88, "volume": 2604136.0}, {"date": "2022-11-22", "close": 7.84, "volume": 1710318.0}, {"date": "2022-11-23", "close": 7.94, "volume": 1201400.0}, {"date": "2022-11-24", "close": 7.86, "volume": 1127160.0}, {"date": "2022-11-25", "close": 8.12, "volume": 2480765.0}, {"date": "2022-11-28", "close": 8.0, "volume": 2939665.0}, {"date": "2022-11-29", "close": 7.98, "volume": 1369403.0}, {"date": "2022-11-30", "close": 7.96, "volume": 1735820.0}, {"date": "2022-12-01", "close": 8.08, "volume": 1359163.0}, {"date": "2022-12-02", "close": 8.05, "volume": 1207622.0}, {"date": "2022-12-05", "close": 8.09, "volume": 1506115.0}, {"date": "2022-12-06", "close": 8.14, "volume": 1364721.0}, {"date": "2022-12-07", "close": 8.05, "volume": 1745422.0}, {"date": "2022-12-08", "close": 8.13, "volume": 2793758.0}, {"date": "2022-12-09", "close": 8.0, "volume": 2542309.0}, {"date": "2022-12-12", "close": 7.79, "volume": 5001700.0}, {"date": "2022-12-13", "close": 7.89, "volume": 1501493.0}, {"date": "2022-12-14", "close": 7.92, "volume": 1876693.0}, {"date": "2022-12-15", "close": 8.09, "volume": 1916231.0}, {"date": "2022-12-16", "close": 7.9, "volume": 3928037.0}, {"date": "2022-12-19", "close": 7.89, "volume": 683112.0}, {"date": "2022-12-20", "close": 8.03, "volume": 4311676.0}, {"date": "2022-12-21", "close": 8.04, "volume": 2191393.0}, {"date": "2022-12-22", "close": 8.14, "volume": 2828366.0}, {"date": "2022-12-23", "close": 8.17, "volume": 1745575.0}, {"date": "2022-12-28", "close": 8.22, "volume": 1616651.0}, {"date": "2022-12-29", "close": 8.18, "volume": 834343.0}, {"date": "2022-12-30", "close": 8.07, "volume": 1396517.0}, {"date": "2023-01-03", "close": 8.04, "volume": 1454985.0}, {"date": "2023-01-04", "close": 8.2, "volume": 3462276.0}, {"date": "2023-01-05", "close": 8.03, "volume": 2273438.0}, {"date": "2023-01-06", "close": 7.81, "volume": 2516100.0}, {"date": "2023-01-09", "close": 7.79, "volume": 1504801.0}, {"date": "2023-01-10", "close": 7.79, "volume": 1497645.0}, {"date": "2023-01-11", "close": 7.78, "volume": 864978.0}, {"date": "2023-01-12", "close": 7.78, "volume": 1188095.0}, {"date": "2023-01-13", "close": 7.79, "volume": 774305.0}, {"date": "2023-01-16", "close": 7.74, "volume": 966708.0}, {"date": "2023-01-17", "close": 7.67, "volume": 777624.0}, {"date": "2023-01-18", "close": 7.7, "volume": 1219290.0}, {"date": "2023-01-19", "close": 7.67, "volume": 1397672.0}, {"date": "2023-01-20", "close": 7.77, "volume": 2504225.0}, {"date": "2023-01-23", "close": 7.62, "volume": 1180336.0}, {"date": "2023-01-24", "close": 7.69, "volume": 1572365.0}, {"date": "2023-01-25", "close": 7.64, "volume": 1157608.0}, {"date": "2023-01-27", "close": 7.7, "volume": 1603520.0}, {"date": "2023-01-30", "close": 7.62, "volume": 3982709.0}, {"date": "2023-01-31", "close": 7.65, "volume": 1895820.0}, {"date": "2023-02-01", "close": 7.64, "volume": 1708930.0}, {"date": "2023-02-02", "close": 7.62, "volume": 1690729.0}, {"date": "2023-02-03", "close": 7.67, "volume": 1268835.0}, {"date": "2023-02-06", "close": 7.75, "volume": 1546282.0}, {"date": "2023-02-07", "close": 7.93, "volume": 2268087.0}, {"date": "2023-02-08", "close": 7.94, "volume": 1340714.0}, {"date": "2023-02-09", "close": 7.12, "volume": 12238132.0}, {"date": "2023-02-10", "close": 6.95, "volume": 7391254.0}, {"date": "2023-02-13", "close": 6.89, "volume": 6180455.0}, {"date": "2023-02-14", "close": 6.94, "volume": 4900737.0}, {"date": "2023-02-15", "close": 7.06, "volume": 3714091.0}, {"date": "2023-02-16", "close": 7.14, "volume": 3648180.0}, {"date": "2023-02-17", "close": 7.14, "volume": 3795359.0}, {"date": "2023-02-20", "close": 7.01, "volume": 2961980.0}, {"date": "2023-02-21", "close": 6.95, "volume": 2165825.0}, {"date": "2023-02-22", "close": 6.92, "volume": 2904691.0}, {"date": "2023-02-23", "close": 6.93, "volume": 2805342.0}, {"date": "2023-02-24", "close": 6.92, "volume": 1407188.0}, {"date": "2023-02-27", "close": 6.9, "volume": 1667682.0}, {"date": "2023-02-28", "close": 6.9, "volume": 2487201.0}, {"date": "2023-03-01", "close": 6.88, "volume": 1499226.0}, {"date": "2023-03-02", "close": 6.82, "volume": 1968873.0}, {"date": "2023-03-03", "close": 6.83, "volume": 1390658.0}, {"date": "2023-03-06", "close": 6.88, "volume": 1507831.0}, {"date": "2023-03-07", "close": 6.89, "volume": 2316335.0}, {"date": "2023-03-08", "close": 6.76, "volume": 2067036.0}, {"date": "2023-03-09", "close": 6.9, "volume": 2010866.0}, {"date": "2023-03-10", "close": 6.85, "volume": 1378073.0}, {"date": "2023-03-13", "close": 6.87, "volume": 1647537.0}, {"date": "2023-03-14", "close": 6.81, "volume": 2137897.0}, {"date": "2023-03-15", "close": 6.98, "volume": 2980684.0}, {"date": "2023-03-16", "close": 6.87, "volume": 2494002.0}, {"date": "2023-03-17", "close": 6.87, "volume": 7544122.0}, {"date": "2023-03-20", "close": 7.11, "volume": 2958744.0}, {"date": "2023-03-21", "close": 7.05, "volume": 1996353.0}, {"date": "2023-03-22", "close": 7.07, "volume": 1981443.0}, {"date": "2023-03-23", "close": 7.03, "volume": 1611235.0}, {"date": "2023-03-24", "close": 7.45, "volume": 5576626.0}, {"date": "2023-03-27", "close": 7.69, "volume": 3195056.0}, {"date": "2023-03-28", "close": 7.76, "volume": 2886365.0}, {"date": "2023-03-29", "close": 7.75, "volume": 1913767.0}, {"date": "2023-03-30", "close": 7.91, "volume": 2233405.0}, {"date": "2023-03-31", "close": 8.05, "volume": 4127987.0}, {"date": "2023-04-03", "close": 8.21, "volume": 3629973.0}, {"date": "2023-04-04", "close": 8.16, "volume": 23670281.0}, {"date": "2023-04-05", "close": 8.2, "volume": 2500762.0}, {"date": "2023-04-06", "close": 8.32, "volume": 2407528.0}, {"date": "2023-04-11", "close": 8.54, "volume": 3775579.0}, {"date": "2023-04-12", "close": 8.45, "volume": 3210794.0}, {"date": "2023-04-13", "close": 8.44, "volume": 2534178.0}, {"date": "2023-04-14", "close": 8.6, "volume": 2859078.0}, {"date": "2023-04-17", "close": 8.67, "volume": 1599360.0}, {"date": "2023-04-18", "close": 8.65, "volume": 2031088.0}, {"date": "2023-04-19", "close": 8.73, "volume": 2476115.0}, {"date": "2023-04-20", "close": 8.54, "volume": 1760348.0}, {"date": "2023-04-21", "close": 8.6, "volume": 1703746.0}, {"date": "2023-04-24", "close": 8.56, "volume": 1485723.0}, {"date": "2023-04-26", "close": 8.39, "volume": 2181050.0}, {"date": "2023-04-27", "close": 8.38, "volume": 1652852.0}, {"date": "2023-04-28", "close": 8.3, "volume": 1717698.0}, {"date": "2023-05-01", "close": 8.55, "volume": 2406714.0}, {"date": "2023-05-02", "close": 8.55, "volume": 1520784.0}, {"date": "2023-05-03", "close": 8.58, "volume": 2279235.0}, {"date": "2023-05-04", "close": 8.85, "volume": 4026112.0}, {"date": "2023-05-05", "close": 8.89, "volume": 1680919.0}, {"date": "2023-05-08", "close": 8.92, "volume": 3024890.0}, {"date": "2023-05-09", "close": 8.79, "volume": 1979431.0}, {"date": "2023-05-10", "close": 8.84, "volume": 1756765.0}, {"date": "2023-05-11", "close": 8.76, "volume": 1753342.0}, {"date": "2023-05-12", "close": 8.78, "volume": 1132428.0}, {"date": "2023-05-15", "close": 8.85, "volume": 1070711.0}, {"date": "2023-05-16", "close": 8.84, "volume": 1046280.0}, {"date": "2023-05-17", "close": 9.01, "volume": 2420294.0}, {"date": "2023-05-18", "close": 9.0, "volume": 1594457.0}, {"date": "2023-05-19", "close": 8.87, "volume": 1346820.0}, {"date": "2023-05-22", "close": 8.88, "volume": 1468202.0}, {"date": "2023-05-23", "close": 9.01, "volume": 2897723.0}, {"date": "2023-05-24", "close": 8.96, "volume": 2771499.0}, {"date": "2023-05-25", "close": 9.12, "volume": 2553248.0}, {"date": "2023-05-26", "close": 9.15, "volume": 2908009.0}, {"date": "2023-05-29", "close": 9.39, "volume": 2624753.0}, {"date": "2023-05-30", "close": 9.43, "volume": 1637973.0}, {"date": "2023-05-31", "close": 9.39, "volume": 4157175.0}, {"date": "2023-06-01", "close": 9.21, "volume": 3887084.0}, {"date": "2023-06-02", "close": 9.37, "volume": 2601086.0}, {"date": "2023-06-05", "close": 9.37, "volume": 1845067.0}, {"date": "2023-06-06", "close": 9.54, "volume": 3328591.0}, {"date": "2023-06-07", "close": 9.69, "volume": 2668647.0}, {"date": "2023-06-08", "close": 9.9, "volume": 6818308.0}, {"date": "2023-06-09", "close": 9.85, "volume": 3691894.0}, {"date": "2023-06-13", "close": 9.95, "volume": 4178605.0}, {"date": "2023-06-14", "close": 9.77, "volume": 3214646.0}, {"date": "2023-06-15", "close": 9.66, "volume": 5387596.0}, {"date": "2023-06-16", "close": 10.6, "volume": 24057268.0}, {"date": "2023-06-19", "close": 10.75, "volume": 3778599.0}, {"date": "2023-06-20", "close": 11.06, "volume": 4409388.0}, {"date": "2023-06-21", "close": 11.04, "volume": 4551323.0}, {"date": "2023-06-22", "close": 11.03, "volume": 3595641.0}, {"date": "2023-06-23", "close": 11.06, "volume": 2204198.0}, {"date": "2023-06-26", "close": 10.98, "volume": 1785464.0}, {"date": "2023-06-27", "close": 10.77, "volume": 3357836.0}, {"date": "2023-06-28", "close": 10.81, "volume": 3993763.0}, {"date": "2023-06-29", "close": 10.73, "volume": 2790632.0}, {"date": "2023-06-30", "close": 10.81, "volume": 3717378.0}, {"date": "2023-07-03", "close": 10.98, "volume": 3048051.0}, {"date": "2023-07-04", "close": 10.99, "volume": 1811654.0}, {"date": "2023-07-05", "close": 11.25, "volume": 4105884.0}, {"date": "2023-07-06", "close": 11.15, "volume": 2596869.0}, {"date": "2023-07-07", "close": 11.07, "volume": 2923025.0}, {"date": "2023-07-10", "close": 11.03, "volume": 1675084.0}, {"date": "2023-07-11", "close": 11.14, "volume": 1618843.0}, {"date": "2023-07-12", "close": 11.15, "volume": 2646391.0}, {"date": "2023-07-13", "close": 11.21, "volume": 1832441.0}, {"date": "2023-07-14", "close": 11.4, "volume": 2319235.0}, {"date": "2023-07-17", "close": 11.48, "volume": 1603569.0}, {"date": "2023-07-18", "close": 11.8, "volume": 3857521.0}, {"date": "2023-07-19", "close": 11.8, "volume": 2017698.0}, {"date": "2023-07-20", "close": 11.86, "volume": 1594991.0}, {"date": "2023-07-21", "close": 12.0, "volume": 2697119.0}, {"date": "2023-07-24", "close": 12.11, "volume": 3098469.0}, {"date": "2023-07-25", "close": 12.12, "volume": 1726919.0}, {"date": "2023-07-26", "close": 12.17, "volume": 1964839.0}, {"date": "2023-07-27", "close": 12.23, "volume": 1890252.0}, {"date": "2023-07-28", "close": 12.27, "volume": 2349935.0}, {"date": "2023-07-31", "close": 12.19, "volume": 1312008.0}, {"date": "2023-08-01", "close": 12.28, "volume": 1815481.0}, {"date": "2023-08-02", "close": 11.69, "volume": 6539831.0}, {"date": "2023-08-03", "close": 11.64, "volume": 1864948.0}, {"date": "2023-08-04", "close": 11.46, "volume": 4712184.0}, {"date": "2023-08-07", "close": 11.55, "volume": 936024.0}, {"date": "2023-08-08", "close": 11.6, "volume": 2184985.0}, {"date": "2023-08-09", "close": 11.58, "volume": 1447549.0}, {"date": "2023-08-10", "close": 11.22, "volume": 6696945.0}, {"date": "2023-08-11", "close": 11.15, "volume": 4737774.0}, {"date": "2023-08-14", "close": 10.98, "volume": 3807918.0}, {"date": "2023-08-15", "close": 11.03, "volume": 1899332.0}, {"date": "2023-08-16", "close": 11.0, "volume": 2652420.0}, {"date": "2023-08-17", "close": 10.84, "volume": 2346989.0}, {"date": "2023-08-18", "close": 10.94, "volume": 1653351.0}, {"date": "2023-08-21", "close": 10.91, "volume": 1612039.0}, {"date": "2023-08-22", "close": 11.16, "volume": 2138757.0}, {"date": "2023-08-23", "close": 11.03, "volume": 3093005.0}, {"date": "2023-08-24", "close": 11.04, "volume": 2535155.0}, {"date": "2023-08-25", "close": 10.96, "volume": 1355599.0}, {"date": "2023-08-28", "close": 11.11, "volume": 911836.0}, {"date": "2023-08-29", "close": 11.1, "volume": 2473179.0}, {"date": "2023-08-30", "close": 11.07, "volume": 2034360.0}, {"date": "2023-08-31", "close": 11.09, "volume": 1695089.0}, {"date": "2023-09-01", "close": 11.04, "volume": 2294481.0}, {"date": "2023-09-04", "close": 11.08, "volume": 1443700.0}, {"date": "2023-09-05", "close": 11.03, "volume": 1545858.0}, {"date": "2023-09-06", "close": 10.96, "volume": 2055147.0}, {"date": "2023-09-07", "close": 10.85, "volume": 2024363.0}, {"date": "2023-09-08", "close": 10.96, "volume": 967796.0}, {"date": "2023-09-11", "close": 10.94, "volume": 1113684.0}, {"date": "2023-09-12", "close": 10.99, "volume": 1551933.0}, {"date": "2023-09-13", "close": 10.98, "volume": 1796735.0}, {"date": "2023-09-14", "close": 10.97, "volume": 1915671.0}, {"date": "2023-09-15", "close": 10.92, "volume": 4239129.0}, {"date": "2023-09-18", "close": 10.96, "volume": 1430047.0}, {"date": "2023-09-19", "close": 10.98, "volume": 2033757.0}, {"date": "2023-09-20", "close": 10.75, "volume": 4992890.0}, {"date": "2023-09-21", "close": 10.79, "volume": 1726080.0}, {"date": "2023-09-22", "close": 10.71, "volume": 2526488.0}, {"date": "2023-09-25", "close": 11.03, "volume": 1925173.0}, {"date": "2023-09-26", "close": 11.03, "volume": 1977046.0}, {"date": "2023-09-27", "close": 10.89, "volume": 1449923.0}, {"date": "2023-09-28", "close": 10.8, "volume": 1089030.0}, {"date": "2023-09-29", "close": 10.73, "volume": 1435122.0}, {"date": "2023-10-02", "close": 10.69, "volume": 1154191.0}, {"date": "2023-10-03", "close": 10.24, "volume": 2474774.0}, {"date": "2023-10-04", "close": 10.37, "volume": 2524599.0}, {"date": "2023-10-05", "close": 10.55, "volume": 1489962.0}, {"date": "2023-10-06", "close": 10.41, "volume": 1567398.0}, {"date": "2023-10-09", "close": 10.48, "volume": 728798.0}, {"date": "2023-10-10", "close": 10.89, "volume": 3037979.0}, {"date": "2023-10-11", "close": 10.86, "volume": 3651138.0}, {"date": "2023-10-12", "close": 10.89, "volume": 1209072.0}, {"date": "2023-10-13", "close": 10.95, "volume": 1822358.0}, {"date": "2023-10-16", "close": 10.8, "volume": 1118535.0}, {"date": "2023-10-17", "close": 10.77, "volume": 1089714.0}, {"date": "2023-10-18", "close": 10.78, "volume": 1357758.0}, {"date": "2023-10-19", "close": 10.7, "volume": 873875.0}, {"date": "2023-10-20", "close": 10.71, "volume": 1174264.0}, {"date": "2023-10-23", "close": 10.64, "volume": 830917.0}, {"date": "2023-10-24", "close": 10.45, "volume": 1480842.0}, {"date": "2023-10-25", "close": 10.5, "volume": 1864733.0}, {"date": "2023-10-26", "close": 10.75, "volume": 2937121.0}, {"date": "2023-10-27", "close": 10.89, "volume": 1852495.0}, {"date": "2023-10-30", "close": 10.86, "volume": 876282.0}, {"date": "2023-10-31", "close": 10.75, "volume": 2058212.0}, {"date": "2023-11-01", "close": 10.77, "volume": 2050362.0}, {"date": "2023-11-02", "close": 10.52, "volume": 1534480.0}, {"date": "2023-11-03", "close": 10.59, "volume": 1574975.0}, {"date": "2023-11-06", "close": 10.5, "volume": 1522626.0}, {"date": "2023-11-07", "close": 10.6, "volume": 1241519.0}, {"date": "2023-11-08", "close": 10.6, "volume": 997134.0}, {"date": "2023-11-09", "close": 10.59, "volume": 1529857.0}, {"date": "2023-11-10", "close": 10.54, "volume": 1052560.0}, {"date": "2023-11-13", "close": 10.45, "volume": 1286470.0}, {"date": "2023-11-14", "close": 10.54, "volume": 1287937.0}, {"date": "2023-11-15", "close": 10.54, "volume": 1596893.0}, {"date": "2023-11-16", "close": 10.49, "volume": 1291844.0}, {"date": "2023-11-17", "close": 10.45, "volume": 1086278.0}, {"date": "2023-11-20", "close": 10.38, "volume": 1652832.0}, {"date": "2023-11-21", "close": 10.24, "volume": 1142019.0}, {"date": "2023-11-22", "close": 10.23, "volume": 2295229.0}, {"date": "2023-11-23", "close": 9.93, "volume": 4400930.0}, {"date": "2023-11-24", "close": 9.96, "volume": 1386362.0}, {"date": "2023-11-27", "close": 9.86, "volume": 839917.0}, {"date": "2023-11-28", "close": 9.8, "volume": 2227177.0}, {"date": "2023-11-29", "close": 9.69, "volume": 1038228.0}, {"date": "2023-11-30", "close": 9.43, "volume": 5332504.0}, {"date": "2023-12-01", "close": 9.43, "volume": 1183523.0}, {"date": "2023-12-04", "close": 9.13, "volume": 1882539.0}, {"date": "2023-12-05", "close": 8.96, "volume": 2426720.0}, {"date": "2023-12-06", "close": 9.11, "volume": 2737359.0}, {"date": "2023-12-07", "close": 9.42, "volume": 3228681.0}, {"date": "2023-12-08", "close": 9.68, "volume": 3850094.0}, {"date": "2023-12-11", "close": 9.59, "volume": 3251050.0}, {"date": "2023-12-12", "close": 9.6, "volume": 1814285.0}, {"date": "2023-12-13", "close": 9.48, "volume": 1056123.0}, {"date": "2023-12-14", "close": 9.53, "volume": 2344881.0}, {"date": "2023-12-15", "close": 9.23, "volume": 4654922.0}, {"date": "2023-12-18", "close": 9.09, "volume": 1616495.0}, {"date": "2023-12-19", "close": 9.14, "volume": 3851272.0}, {"date": "2023-12-20", "close": 9.21, "volume": 2945222.0}, {"date": "2023-12-21", "close": 9.45, "volume": 2232528.0}, {"date": "2023-12-22", "close": 9.36, "volume": 1037999.0}, {"date": "2023-12-27", "close": 9.39, "volume": 611464.0}, {"date": "2023-12-28", "close": 9.46, "volume": 924521.0}, {"date": "2023-12-29", "close": 9.48, "volume": 726709.0}, {"date": "2024-01-02", "close": 9.7, "volume": 2366233.0}, {"date": "2024-01-03", "close": 9.65, "volume": 1411141.0}, {"date": "2024-01-04", "close": 9.64, "volume": 975509.0}, {"date": "2024-01-05", "close": 9.63, "volume": 669385.0}, {"date": "2024-01-08", "close": 9.51, "volume": 2563079.0}, {"date": "2024-01-09", "close": 9.47, "volume": 1113640.0}, {"date": "2024-01-10", "close": 9.32, "volume": 1799847.0}, {"date": "2024-01-11", "close": 9.25, "volume": 1646831.0}, {"date": "2024-01-12", "close": 9.05, "volume": 3499116.0}, {"date": "2024-01-15", "close": 8.97, "volume": 1633627.0}, {"date": "2024-01-16", "close": 8.89, "volume": 1617463.0}, {"date": "2024-01-17", "close": 8.93, "volume": 1625147.0}, {"date": "2024-01-18", "close": 8.74, "volume": 2148222.0}, {"date": "2024-01-19", "close": 8.75, "volume": 2685386.0}, {"date": "2024-01-22", "close": 8.58, "volume": 2160222.0}, {"date": "2024-01-23", "close": 8.72, "volume": 1787446.0}, {"date": "2024-01-24", "close": 8.78, "volume": 1407398.0}, {"date": "2024-01-25", "close": 8.8, "volume": 1595697.0}, {"date": "2024-01-29", "close": 8.78, "volume": 1490766.0}, {"date": "2024-01-30", "close": 8.72, "volume": 1965707.0}, {"date": "2024-01-31", "close": 8.67, "volume": 2879465.0}, {"date": "2024-02-01", "close": 8.54, "volume": 2653244.0}, {"date": "2024-02-02", "close": 8.17, "volume": 5428603.0}, {"date": "2024-02-05", "close": 7.95, "volume": 3350403.0}, {"date": "2024-02-06", "close": 7.84, "volume": 2693703.0}, {"date": "2024-02-07", "close": 7.98, "volume": 3726479.0}, {"date": "2024-02-08", "close": 8.8, "volume": 9661532.0}, {"date": "2024-02-09", "close": 8.56, "volume": 6162715.0}, {"date": "2024-02-12", "close": 8.7, "volume": 3114128.0}, {"date": "2024-02-13", "close": 8.8, "volume": 5137464.0}, {"date": "2024-02-14", "close": 8.65, "volume": 2800114.0}, {"date": "2024-02-15", "close": 8.4, "volume": 10147970.0}, {"date": "2024-02-16", "close": 8.63, "volume": 4005965.0}, {"date": "2024-02-19", "close": 8.68, "volume": 4628652.0}, {"date": "2024-02-20", "close": 8.56, "volume": 5393660.0}, {"date": "2024-02-21", "close": 8.34, "volume": 5436842.0}, {"date": "2024-02-22", "close": 8.41, "volume": 4296734.0}, {"date": "2024-02-23", "close": 8.39, "volume": 2572265.0}, {"date": "2024-02-26", "close": 8.51, "volume": 2553993.0}, {"date": "2024-02-27", "close": 8.47, "volume": 1771513.0}, {"date": "2024-02-28", "close": 8.55, "volume": 1965446.0}, {"date": "2024-02-29", "close": 8.5, "volume": 2319136.0}, {"date": "2024-03-01", "close": 8.66, "volume": 1625544.0}, {"date": "2024-03-04", "close": 8.58, "volume": 1855991.0}, {"date": "2024-03-05", "close": 8.69, "volume": 2438678.0}, {"date": "2024-03-06", "close": 8.68, "volume": 2473925.0}, {"date": "2024-03-07", "close": 8.56, "volume": 1468153.0}, {"date": "2024-03-08", "close": 8.76, "volume": 3926776.0}, {"date": "2024-03-11", "close": 8.62, "volume": 1003756.0}, {"date": "2024-03-12", "close": 8.7, "volume": 1382457.0}, {"date": "2024-03-13", "close": 8.63, "volume": 1772387.0}, {"date": "2024-03-14", "close": 8.66, "volume": 1465452.0}, {"date": "2024-03-15", "close": 8.61, "volume": 3391048.0}, {"date": "2024-03-18", "close": 8.78, "volume": 1637029.0}, {"date": "2024-03-19", "close": 8.94, "volume": 4152062.0}, {"date": "2024-03-20", "close": 8.75, "volume": 2254360.0}, {"date": "2024-03-21", "close": 8.49, "volume": 3535246.0}, {"date": "2024-03-22", "close": 8.37, "volume": 4468243.0}, {"date": "2024-03-25", "close": 8.38, "volume": 1528613.0}, {"date": "2024-03-26", "close": 8.31, "volume": 1636637.0}, {"date": "2024-03-27", "close": 8.27, "volume": 1601220.0}, {"date": "2024-03-28", "close": 8.34, "volume": 2156114.0}, {"date": "2024-04-02", "close": 8.49, "volume": 2323766.0}, {"date": "2024-04-03", "close": 8.49, "volume": 2269673.0}, {"date": "2024-04-04", "close": 8.59, "volume": 1351030.0}, {"date": "2024-04-05", "close": 8.56, "volume": 1291016.0}, {"date": "2024-04-08", "close": 8.62, "volume": 1523410.0}, {"date": "2024-04-09", "close": 8.85, "volume": 4579070.0}, {"date": "2024-04-10", "close": 9.0, "volume": 3021707.0}, {"date": "2024-04-11", "close": 9.0, "volume": 3379710.0}, {"date": "2024-04-12", "close": 9.01, "volume": 1968484.0}, {"date": "2024-04-15", "close": 8.93, "volume": 1856381.0}, {"date": "2024-04-16", "close": 8.64, "volume": 5880780.0}, {"date": "2024-04-17", "close": 9.19, "volume": 5967771.0}, {"date": "2024-04-18", "close": 9.3, "volume": 3042153.0}, {"date": "2024-04-19", "close": 9.2, "volume": 2470294.0}, {"date": "2024-04-22", "close": 9.3, "volume": 1558434.0}, {"date": "2024-04-23", "close": 9.39, "volume": 2893264.0}, {"date": "2024-04-24", "close": 9.36, "volume": 2226459.0}, {"date": "2024-04-26", "close": 9.37, "volume": 2302429.0}, {"date": "2024-04-29", "close": 9.52, "volume": 3684036.0}, {"date": "2024-04-30", "close": 9.46, "volume": 2198518.0}, {"date": "2024-05-01", "close": 9.45, "volume": 1634740.0}, {"date": "2024-05-02", "close": 9.27, "volume": 1522465.0}, {"date": "2024-05-03", "close": 9.33, "volume": 2955462.0}, {"date": "2024-05-06", "close": 9.32, "volume": 1123937.0}, {"date": "2024-05-07", "close": 10.01, "volume": 5601121.0}, {"date": "2024-05-08", "close": 10.13, "volume": 2493117.0}, {"date": "2024-05-09", "close": 10.35, "volume": 3565940.0}, {"date": "2024-05-10", "close": 10.27, "volume": 2803884.0}, {"date": "2024-05-13", "close": 10.19, "volume": 2065811.0}, {"date": "2024-05-14", "close": 10.14, "volume": 1495412.0}, {"date": "2024-05-15", "close": 10.36, "volume": 3027804.0}, {"date": "2024-05-16", "close": 10.47, "volume": 2552312.0}, {"date": "2024-05-17", "close": 10.3, "volume": 1843314.0}, {"date": "2024-05-20", "close": 10.46, "volume": 2089603.0}, {"date": "2024-05-21", "close": 10.41, "volume": 1772076.0}, {"date": "2024-05-22", "close": 10.46, "volume": 1558387.0}, {"date": "2024-05-23", "close": 10.48, "volume": 2244026.0}, {"date": "2024-05-24", "close": 10.49, "volume": 1119301.0}, {"date": "2024-05-27", "close": 10.48, "volume": 892459.0}, {"date": "2024-05-28", "close": 10.33, "volume": 1121554.0}, {"date": "2024-05-29", "close": 10.31, "volume": 1322104.0}, {"date": "2024-05-30", "close": 10.2, "volume": 1904760.0}, {"date": "2024-05-31", "close": 10.23, "volume": 2489701.0}, {"date": "2024-06-03", "close": 10.51, "volume": 2340769.0}, {"date": "2024-06-04", "close": 10.46, "volume": 1193572.0}, {"date": "2024-06-05", "close": 10.45, "volume": 1523617.0}, {"date": "2024-06-06", "close": 10.46, "volume": 978072.0}, {"date": "2024-06-07", "close": 10.49, "volume": 968021.0}, {"date": "2024-06-11", "close": 10.31, "volume": 2648923.0}, {"date": "2024-06-12", "close": 10.25, "volume": 1736099.0}, {"date": "2024-06-13", "close": 10.23, "volume": 1855280.0}, {"date": "2024-06-14", "close": 10.21, "volume": 1151744.0}, {"date": "2024-06-17", "close": 10.25, "volume": 1298007.0}, {"date": "2024-06-18", "close": 10.42, "volume": 1799274.0}, {"date": "2024-06-19", "close": 10.46, "volume": 1509189.0}, {"date": "2024-06-20", "close": 10.45, "volume": 1592790.0}, {"date": "2024-06-21", "close": 10.55, "volume": 4894979.0}, {"date": "2024-06-24", "close": 10.67, "volume": 3248609.0}, {"date": "2024-06-25", "close": 10.65, "volume": 2085525.0}, {"date": "2024-06-26", "close": 10.7, "volume": 1567328.0}, {"date": "2024-06-27", "close": 10.72, "volume": 1155132.0}, {"date": "2024-06-28", "close": 10.83, "volume": 4776462.0}, {"date": "2024-07-01", "close": 10.68, "volume": 2289843.0}, {"date": "2024-07-02", "close": 10.74, "volume": 1636174.0}, {"date": "2024-07-03", "close": 10.75, "volume": 1164104.0}, {"date": "2024-07-04", "close": 10.6, "volume": 2591413.0}, {"date": "2024-07-05", "close": 10.56, "volume": 1353355.0}, {"date": "2024-07-08", "close": 10.5, "volume": 1456674.0}, {"date": "2024-07-09", "close": 10.51, "volume": 1947717.0}, {"date": "2024-07-10", "close": 10.3, "volume": 1898055.0}, {"date": "2024-07-11", "close": 10.42, "volume": 2164181.0}, {"date": "2024-07-12", "close": 10.44, "volume": 2311029.0}, {"date": "2024-07-15", "close": 10.44, "volume": 1690824.0}, {"date": "2024-07-16", "close": 10.35, "volume": 1895922.0}, {"date": "2024-07-17", "close": 10.4, "volume": 2781473.0}, {"date": "2024-07-18", "close": 10.38, "volume": 1791679.0}, {"date": "2024-07-19", "close": 10.34, "volume": 4026285.0}, {"date": "2024-07-22", "close": 10.23, "volume": 2681728.0}, {"date": "2024-07-23", "close": 10.33, "volume": 1831452.0}, {"date": "2024-07-24", "close": 10.37, "volume": 1442467.0}, {"date": "2024-07-25", "close": 10.27, "volume": 1416509.0}, {"date": "2024-07-26", "close": 10.26, "volume": 2614162.0}, {"date": "2024-07-29", "close": 10.28, "volume": 1205025.0}, {"date": "2024-07-30", "close": 10.26, "volume": 1300639.0}, {"date": "2024-07-31", "close": 10.38, "volume": 2496541.0}, {"date": "2024-08-01", "close": 10.56, "volume": 7740223.0}, {"date": "2024-08-02", "close": 10.57, "volume": 2035655.0}, {"date": "2024-08-05", "close": 10.29, "volume": 2167205.0}, {"date": "2024-08-06", "close": 10.46, "volume": 3130202.0}, {"date": "2024-08-07", "close": 10.66, "volume": 3106029.0}, {"date": "2024-08-08", "close": 10.75, "volume": 1998917.0}, {"date": "2024-08-09", "close": 10.82, "volume": 2402144.0}, {"date": "2024-08-12", "close": 10.9, "volume": 1447465.0}, {"date": "2024-08-13", "close": 10.81, "volume": 2297568.0}, {"date": "2024-08-14", "close": 11.06, "volume": 7338281.0}, {"date": "2024-08-15", "close": 11.57, "volume": 9315513.0}, {"date": "2024-08-16", "close": 11.77, "volume": 6418214.0}, {"date": "2024-08-19", "close": 11.98, "volume": 3326832.0}, {"date": "2024-08-20", "close": 12.01, "volume": 2926657.0}, {"date": "2024-08-21", "close": 11.8, "volume": 3318402.0}, {"date": "2024-08-22", "close": 11.63, "volume": 3565455.0}, {"date": "2024-08-23", "close": 11.48, "volume": 2599875.0}, {"date": "2024-08-26", "close": 11.45, "volume": 3204329.0}, {"date": "2024-08-27", "close": 11.27, "volume": 2986697.0}, {"date": "2024-08-28", "close": 11.39, "volume": 3541594.0}, {"date": "2024-08-29", "close": 11.36, "volume": 2031831.0}, {"date": "2024-08-30", "close": 11.61, "volume": 3538926.0}, {"date": "2024-09-02", "close": 11.67, "volume": 1913064.0}, {"date": "2024-09-03", "close": 11.7, "volume": 2970568.0}, {"date": "2024-09-04", "close": 11.56, "volume": 2954804.0}, {"date": "2024-09-05", "close": 11.56, "volume": 3790537.0}, {"date": "2024-09-06", "close": 11.53, "volume": 2980768.0}, {"date": "2024-09-09", "close": 11.47, "volume": 2423478.0}, {"date": "2024-09-10", "close": 11.59, "volume": 2463624.0}, {"date": "2024-09-11", "close": 11.59, "volume": 2937658.0}, {"date": "2024-09-12", "close": 11.74, "volume": 2130716.0}, {"date": "2024-09-13", "close": 11.58, "volume": 2658250.0}, {"date": "2024-09-16", "close": 11.39, "volume": 1752616.0}, {"date": "2024-09-17", "close": 11.45, "volume": 2183704.0}, {"date": "2024-09-18", "close": 11.5, "volume": 1871331.0}, {"date": "2024-09-19", "close": 11.68, "volume": 3635856.0}, {"date": "2024-09-20", "close": 11.74, "volume": 4427695.0}, {"date": "2024-09-23", "close": 11.91, "volume": 2208737.0}, {"date": "2024-09-24", "close": 11.9, "volume": 1849369.0}, {"date": "2024-09-25", "close": 11.84, "volume": 1792765.0}, {"date": "2024-09-26", "close": 12.09, "volume": 3730024.0}, {"date": "2024-09-27", "close": 11.98, "volume": 1721062.0}, {"date": "2024-09-30", "close": 11.83, "volume": 2362372.0}, {"date": "2024-10-01", "close": 11.88, "volume": 1627161.0}, {"date": "2024-10-02", "close": 11.86, "volume": 1319711.0}, {"date": "2024-10-03", "close": 11.81, "volume": 2117662.0}, {"date": "2024-10-04", "close": 11.95, "volume": 2376303.0}, {"date": "2024-10-07", "close": 11.89, "volume": 1151140.0}, {"date": "2024-10-08", "close": 11.94, "volume": 1579435.0}, {"date": "2024-10-09", "close": 11.92, "volume": 1093897.0}, {"date": "2024-10-10", "close": 11.74, "volume": 1820972.0}, {"date": "2024-10-11", "close": 11.73, "volume": 787476.0}, {"date": "2024-10-14", "close": 11.71, "volume": 1154245.0}, {"date": "2024-10-15", "close": 11.85, "volume": 1258722.0}, {"date": "2024-10-16", "close": 11.63, "volume": 1579243.0}, {"date": "2024-10-17", "close": 11.74, "volume": 1369181.0}, {"date": "2024-10-18", "close": 11.47, "volume": 2290816.0}, {"date": "2024-10-21", "close": 11.59, "volume": 2470813.0}, {"date": "2024-10-22", "close": 11.59, "volume": 1562115.0}, {"date": "2024-10-23", "close": 11.59, "volume": 1347253.0}, {"date": "2024-10-24", "close": 11.5, "volume": 1739382.0}, {"date": "2024-10-25", "close": 11.58, "volume": 1352765.0}, {"date": "2024-10-28", "close": 11.34, "volume": 1565065.0}, {"date": "2024-10-29", "close": 11.22, "volume": 1619657.0}, {"date": "2024-10-30", "close": 11.15, "volume": 1611103.0}, {"date": "2024-10-31", "close": 10.48, "volume": 6613342.0}, {"date": "2024-11-01", "close": 10.53, "volume": 2301113.0}, {"date": "2024-11-04", "close": 10.65, "volume": 1373920.0}, {"date": "2024-11-05", "close": 10.61, "volume": 1036422.0}, {"date": "2024-11-06", "close": 10.56, "volume": 2263231.0}, {"date": "2024-11-07", "close": 10.56, "volume": 1129772.0}, {"date": "2024-11-08", "close": 10.62, "volume": 1719281.0}, {"date": "2024-11-11", "close": 10.55, "volume": 1211565.0}, {"date": "2024-11-12", "close": 10.58, "volume": 941945.0}, {"date": "2024-11-13", "close": 10.55, "volume": 902202.0}, {"date": "2024-11-14", "close": 10.46, "volume": 1352358.0}, {"date": "2024-11-15", "close": 10.7, "volume": 2541910.0}, {"date": "2024-11-18", "close": 10.85, "volume": 1537835.0}, {"date": "2024-11-19", "close": 10.95, "volume": 1420198.0}, {"date": "2024-11-20", "close": 10.96, "volume": 1393028.0}, {"date": "2024-11-21", "close": 10.78, "volume": 2190644.0}, {"date": "2024-11-22", "close": 10.9, "volume": 1969623.0}, {"date": "2024-11-25", "close": 11.04, "volume": 2482026.0}, {"date": "2024-11-26", "close": 11.16, "volume": 2590075.0}, {"date": "2024-11-27", "close": 11.17, "volume": 1154862.0}, {"date": "2024-11-28", "close": 11.16, "volume": 1881382.0}, {"date": "2024-11-29", "close": 11.2, "volume": 1779855.0}, {"date": "2024-12-02", "close": 11.18, "volume": 1338428.0}, {"date": "2024-12-03", "close": 11.16, "volume": 1353050.0}, {"date": "2024-12-04", "close": 11.08, "volume": 1780930.0}, {"date": "2024-12-05", "close": 11.07, "volume": 1300230.0}, {"date": "2024-12-06", "close": 11.05, "volume": 1020792.0}, {"date": "2024-12-09", "close": 10.97, "volume": 1378616.0}, {"date": "2024-12-10", "close": 10.92, "volume": 1108381.0}, {"date": "2024-12-11", "close": 10.92, "volume": 899839.0}, {"date": "2024-12-12", "close": 10.8, "volume": 1094155.0}, {"date": "2024-12-13", "close": 10.73, "volume": 982691.0}, {"date": "2024-12-16", "close": 10.71, "volume": 1134151.0}, {"date": "2024-12-17", "close": 10.8, "volume": 1548609.0}, {"date": "2024-12-18", "close": 10.82, "volume": 1305256.0}, {"date": "2024-12-19", "close": 10.74, "volume": 2791564.0}, {"date": "2024-12-20", "close": 10.98, "volume": 4604184.0}, {"date": "2024-12-23", "close": 10.98, "volume": 918505.0}, {"date": "2024-12-24", "close": 11.02, "volume": 382739.0}, {"date": "2024-12-27", "close": 11.09, "volume": 530840.0}, {"date": "2024-12-30", "close": 11.26, "volume": 1059258.0}, {"date": "2024-12-31", "close": 11.29, "volume": 784335.0}, {"date": "2025-01-02", "close": 11.39, "volume": 1138685.0}, {"date": "2025-01-03", "close": 11.42, "volume": 846204.0}, {"date": "2025-01-06", "close": 11.41, "volume": 776636.0}, {"date": "2025-01-07", "close": 11.2, "volume": 1398996.0}, {"date": "2025-01-08", "close": 11.23, "volume": 1089783.0}, {"date": "2025-01-09", "close": 11.18, "volume": 1508972.0}, {"date": "2025-01-10", "close": 11.33, "volume": 1062925.0}, {"date": "2025-01-13", "close": 11.52, "volume": 1284863.0}, {"date": "2025-01-14", "close": 11.5, "volume": 1018247.0}, {"date": "2025-01-15", "close": 11.41, "volume": 885479.0}, {"date": "2025-01-16", "close": 11.64, "volume": 1381171.0}, {"date": "2025-01-17", "close": 11.72, "volume": 2159766.0}, {"date": "2025-01-20", "close": 11.82, "volume": 883233.0}, {"date": "2025-01-21", "close": 11.65, "volume": 1299265.0}, {"date": "2025-01-22", "close": 11.73, "volume": 1192798.0}, {"date": "2025-01-23", "close": 11.62, "volume": 2215335.0}, {"date": "2025-01-24", "close": 11.7, "volume": 805333.0}, {"date": "2025-01-28", "close": 11.43, "volume": 2471757.0}, {"date": "2025-01-29", "close": 11.79, "volume": 1851404.0}, {"date": "2025-01-30", "close": 11.74, "volume": 1031307.0}, {"date": "2025-01-31", "close": 11.52, "volume": 2029988.0}, {"date": "2025-02-03", "close": 11.64, "volume": 2174068.0}, {"date": "2025-02-04", "close": 11.47, "volume": 1656322.0}, {"date": "2025-02-05", "close": 11.68, "volume": 2091798.0}, {"date": "2025-02-06", "close": 11.82, "volume": 1480493.0}, {"date": "2025-02-07", "close": 11.72, "volume": 968446.0}, {"date": "2025-02-10", "close": 11.69, "volume": 1349573.0}, {"date": "2025-02-11", "close": 11.71, "volume": 3917422.0}, {"date": "2025-02-12", "close": 11.73, "volume": 5469072.0}, {"date": "2025-02-13", "close": 10.96, "volume": 5607975.0}, {"date": "2025-02-14", "close": 10.71, "volume": 3960609.0}, {"date": "2025-02-17", "close": 10.72, "volume": 3484910.0}, {"date": "2025-02-18", "close": 10.6, "volume": 2833609.0}, {"date": "2025-02-19", "close": 10.72, "volume": 2583348.0}, {"date": "2025-02-20", "close": 10.69, "volume": 1766510.0}, {"date": "2025-02-21", "close": 10.56, "volume": 1967396.0}, {"date": "2025-02-24", "close": 10.74, "volume": 3304219.0}, {"date": "2025-02-25", "close": 10.52, "volume": 1860524.0}, {"date": "2025-02-26", "close": 10.54, "volume": 1929843.0}, {"date": "2025-02-27", "close": 10.48, "volume": 2040045.0}, {"date": "2025-02-28", "close": 10.46, "volume": 3588580.0}, {"date": "2025-03-03", "close": 10.57, "volume": 2531779.0}, {"date": "2025-03-04", "close": 10.63, "volume": 2271059.0}, {"date": "2025-03-05", "close": 10.54, "volume": 1881882.0}, {"date": "2025-03-06", "close": 10.11, "volume": 2577783.0}, {"date": "2025-03-07", "close": 10.07, "volume": 2195554.0}, {"date": "2025-03-10", "close": 10.07, "volume": 1789249.0}, {"date": "2025-03-11", "close": 10.13, "volume": 2925744.0}, {"date": "2025-03-12", "close": 10.34, "volume": 2650221.0}, {"date": "2025-03-13", "close": 10.26, "volume": 2891649.0}, {"date": "2025-03-14", "close": 10.62, "volume": 2346513.0}, {"date": "2025-03-17", "close": 10.62, "volume": 1431206.0}, {"date": "2025-03-18", "close": 10.8, "volume": 1672306.0}, {"date": "2025-03-19", "close": 10.58, "volume": 1665440.0}, {"date": "2025-03-20", "close": 10.55, "volume": 1761644.0}, {"date": "2025-03-21", "close": 10.67, "volume": 2821678.0}, {"date": "2025-03-24", "close": 10.73, "volume": 1683165.0}, {"date": "2025-03-25", "close": 10.62, "volume": 1378335.0}, {"date": "2025-03-26", "close": 10.65, "volume": 1055985.0}, {"date": "2025-03-27", "close": 10.61, "volume": 1749028.0}, {"date": "2025-03-28", "close": 10.68, "volume": 929792.0}, {"date": "2025-03-31", "close": 10.52, "volume": 1890366.0}, {"date": "2025-04-01", "close": 10.71, "volume": 2036667.0}, {"date": "2025-04-02", "close": 10.6, "volume": 1276998.0}, {"date": "2025-04-03", "close": 10.69, "volume": 1566184.0}, {"date": "2025-04-04", "close": 10.54, "volume": 1437829.0}, {"date": "2025-04-07", "close": 10.08, "volume": 4203969.0}, {"date": "2025-04-08", "close": 10.33, "volume": 2922294.0}, {"date": "2025-04-09", "close": 10.46, "volume": 2121195.0}, {"date": "2025-04-10", "close": 10.83, "volume": 2193992.0}, {"date": "2025-04-11", "close": 10.27, "volume": 3581816.0}, {"date": "2025-04-14", "close": 10.32, "volume": 1588390.0}, {"date": "2025-04-15", "close": 10.35, "volume": 1186686.0}, {"date": "2025-04-16", "close": 10.26, "volume": 1351981.0}, {"date": "2025-04-17", "close": 10.3, "volume": 1608875.0}, {"date": "2025-04-22", "close": 10.06, "volume": 1608390.0}, {"date": "2025-04-23", "close": 10.38, "volume": 1965366.0}, {"date": "2025-04-24", "close": 10.42, "volume": 2438555.0}, {"date": "2025-04-28", "close": 10.54, "volume": 1230871.0}, {"date": "2025-04-29", "close": 10.76, "volume": 1462169.0}, {"date": "2025-04-30", "close": 10.63, "volume": 2046031.0}, {"date": "2025-05-01", "close": 10.68, "volume": 1555654.0}, {"date": "2025-05-02", "close": 10.83, "volume": 1294067.0}, {"date": "2025-05-05", "close": 10.93, "volume": 1673881.0}, {"date": "2025-05-06", "close": 10.93, "volume": 1213457.0}, {"date": "2025-05-07", "close": 10.77, "volume": 1928526.0}, {"date": "2025-05-08", "close": 10.99, "volume": 1249902.0}, {"date": "2025-05-09", "close": 11.05, "volume": 1260333.0}, {"date": "2025-05-12", "close": 10.99, "volume": 1601536.0}, {"date": "2025-05-13", "close": 10.73, "volume": 2289595.0}, {"date": "2025-05-14", "close": 10.36, "volume": 3071398.0}, {"date": "2025-05-15", "close": 10.31, "volume": 2198219.0}, {"date": "2025-05-16", "close": 10.46, "volume": 2159274.0}, {"date": "2025-05-19", "close": 10.36, "volume": 1151914.0}, {"date": "2025-05-20", "close": 10.29, "volume": 2198462.0}, {"date": "2025-05-21", "close": 10.31, "volume": 1600073.0}, {"date": "2025-05-22", "close": 10.22, "volume": 1508945.0}, {"date": "2025-05-23", "close": 10.24, "volume": 1695871.0}, {"date": "2025-05-26", "close": 10.28, "volume": 1850007.0}, {"date": "2025-05-27", "close": 10.26, "volume": 1390647.0}, {"date": "2025-05-28", "close": 10.27, "volume": 1436014.0}, {"date": "2025-05-29", "close": 10.22, "volume": 1121233.0}, {"date": "2025-05-30", "close": 10.15, "volume": 2313672.0}, {"date": "2025-06-02", "close": 10.16, "volume": 1355049.0}, {"date": "2025-06-03", "close": 10.3, "volume": 1315467.0}, {"date": "2025-06-04", "close": 10.45, "volume": 1513475.0}, {"date": "2025-06-05", "close": 10.39, "volume": 1006101.0}, {"date": "2025-06-06", "close": 10.37, "volume": 1064077.0}, {"date": "2025-06-10", "close": 10.31, "volume": 1645035.0}, {"date": "2025-06-11", "close": 10.24, "volume": 2430708.0}, {"date": "2025-06-12", "close": 10.15, "volume": 3632308.0}, {"date": "2025-06-13", "close": 10.55, "volume": 3365738.0}, {"date": "2025-06-16", "close": 10.51, "volume": 1366667.0}, {"date": "2025-06-17", "close": 10.4, "volume": 1068080.0}, {"date": "2025-06-18", "close": 10.33, "volume": 1688437.0}, {"date": "2025-06-19", "close": 10.19, "volume": 2540727.0}, {"date": "2025-06-20", "close": 10.08, "volume": 4426665.0}, {"date": "2025-06-23", "close": 9.97, "volume": 1945681.0}, {"date": "2025-06-24", "close": 9.87, "volume": 3490053.0}, {"date": "2025-06-25", "close": 9.88, "volume": 2481749.0}, {"date": "2025-06-26", "close": 9.91, "volume": 2800394.0}, {"date": "2025-06-27", "close": 9.79, "volume": 1636428.0}, {"date": "2025-06-30", "close": 9.73, "volume": 2168126.0}, {"date": "2025-07-01", "close": 9.82, "volume": 5786428.0}, {"date": "2025-07-02", "close": 9.88, "volume": 2679623.0}, {"date": "2025-07-03", "close": 9.87, "volume": 1847984.0}, {"date": "2025-07-04", "close": 10.05, "volume": 4642222.0}, {"date": "2025-07-07", "close": 9.98, "volume": 2720553.0}, {"date": "2025-07-08", "close": 9.73, "volume": 3598926.0}, {"date": "2025-07-09", "close": 9.83, "volume": 3531286.0}, {"date": "2025-07-10", "close": 9.81, "volume": 2081549.0}, {"date": "2025-07-11", "close": 9.58, "volume": 3648721.0}, {"date": "2025-07-14", "close": 9.57, "volume": 3509818.0}, {"date": "2025-07-15", "close": 9.55, "volume": 3351387.0}, {"date": "2025-07-16", "close": 9.47, "volume": 2159143.0}, {"date": "2025-07-17", "close": 9.57, "volume": 2207585.0}, {"date": "2025-07-18", "close": 9.73, "volume": 4762118.0}, {"date": "2025-07-21", "close": 9.74, "volume": 2348052.0}, {"date": "2025-07-22", "close": 9.89, "volume": 2842244.0}, {"date": "2025-07-23", "close": 9.86, "volume": 2720371.0}, {"date": "2025-07-24", "close": 9.78, "volume": 1508125.0}, {"date": "2025-07-25", "close": 9.78, "volume": 1310042.0}, {"date": "2025-07-28", "close": 9.78, "volume": 1267813.0}, {"date": "2025-07-29", "close": 9.73, "volume": 1370528.0}, {"date": "2025-07-30", "close": 9.71, "volume": 2486700.0}, {"date": "2025-07-31", "close": 9.72, "volume": 1886526.0}, {"date": "2025-08-01", "close": 9.76, "volume": 3586991.0}, {"date": "2025-08-04", "close": 9.9, "volume": 1641421.0}, {"date": "2025-08-05", "close": 10.0, "volume": 2246304.0}, {"date": "2025-08-06", "close": 9.94, "volume": 1584565.0}, {"date": "2025-08-07", "close": 10.07, "volume": 2054254.0}, {"date": "2025-08-08", "close": 10.11, "volume": 1954158.0}, {"date": "2025-08-11", "close": 10.04, "volume": 1367803.0}, {"date": "2025-08-12", "close": 10.22, "volume": 3486470.0}, {"date": "2025-08-13", "close": 8.88, "volume": 20806251.0}, {"date": "2025-08-14", "close": 9.07, "volume": 9205953.0}, {"date": "2025-08-15", "close": 8.71, "volume": 12971739.0}, {"date": "2025-08-18", "close": 8.72, "volume": 8155553.0}, {"date": "2025-08-19", "close": 8.67, "volume": 5994950.0}, {"date": "2025-08-20", "close": 8.66, "volume": 6186600.0}, {"date": "2025-08-21", "close": 8.54, "volume": 7715923.0}, {"date": "2025-08-22", "close": 8.57, "volume": 5608406.0}, {"date": "2025-08-25", "close": 8.46, "volume": 9489434.0}, {"date": "2025-08-26", "close": 8.12, "volume": 8030525.0}, {"date": "2025-08-27", "close": 8.21, "volume": 6837975.0}, {"date": "2025-08-28", "close": 8.03, "volume": 5243350.0}, {"date": "2025-08-29", "close": 8.23, "volume": 6002374.0}, {"date": "2025-09-01", "close": 8.28, "volume": 3650690.0}, {"date": "2025-09-02", "close": 8.22, "volume": 2738595.0}, {"date": "2025-09-03", "close": 8.17, "volume": 3901035.0}, {"date": "2025-09-04", "close": 8.23, "volume": 2356577.0}, {"date": "2025-09-05", "close": 8.23, "volume": 5116230.0}, {"date": "2025-09-08", "close": 8.23, "volume": 2604836.0}, {"date": "2025-09-09", "close": 8.24, "volume": 6564311.0}, {"date": "2025-09-10", "close": 8.2, "volume": 2395503.0}, {"date": "2025-09-11", "close": 8.37, "volume": 4134137.0}, {"date": "2025-09-12", "close": 8.47, "volume": 3699169.0}, {"date": "2025-09-15", "close": 8.59, "volume": 2744449.0}, {"date": "2025-09-16", "close": 8.61, "volume": 2377659.0}, {"date": "2025-09-17", "close": 8.64, "volume": 2640828.0}, {"date": "2025-09-18", "close": 8.7, "volume": 3187788.0}, {"date": "2025-09-19", "close": 8.73, "volume": 10975972.0}, {"date": "2025-09-22", "close": 8.71, "volume": 2550741.0}, {"date": "2025-09-23", "close": 8.78, "volume": 2522481.0}, {"date": "2025-09-24", "close": 8.71, "volume": 3962414.0}, {"date": "2025-09-25", "close": 8.7, "volume": 3922781.0}, {"date": "2025-09-26", "close": 8.95, "volume": 6101638.0}, {"date": "2025-09-29", "close": 8.91, "volume": 2491217.0}, {"date": "2025-09-30", "close": 8.85, "volume": 3666240.0}, {"date": "2025-10-01", "close": 9.22, "volume": 5993325.0}, {"date": "2025-10-02", "close": 9.17, "volume": 3200664.0}, {"date": "2025-10-03", "close": 9.09, "volume": 2385319.0}, {"date": "2025-10-06", "close": 9.02, "volume": 1476838.0}, {"date": "2025-10-07", "close": 8.98, "volume": 2019415.0}, {"date": "2025-10-08", "close": 9.02, "volume": 1770886.0}, {"date": "2025-10-09", "close": 8.88, "volume": 3419845.0}, {"date": "2025-10-10", "close": 8.9, "volume": 3263135.0}, {"date": "2025-10-13", "close": 8.83, "volume": 2350108.0}, {"date": "2025-10-14", "close": 8.88, "volume": 2333940.0}, {"date": "2025-10-15", "close": 8.93, "volume": 1948577.0}, {"date": "2025-10-16", "close": 8.97, "volume": 1972267.0}, {"date": "2025-10-17", "close": 8.88, "volume": 2568804.0}, {"date": "2025-10-20", "close": 8.84, "volume": 1827008.0}, {"date": "2025-10-21", "close": 8.88, "volume": 1262350.0}, {"date": "2025-10-22", "close": 8.93, "volume": 2315200.0}, {"date": "2025-10-23", "close": 9.21, "volume": 3350026.0}, {"date": "2025-10-24", "close": 9.15, "volume": 1950325.0}, {"date": "2025-10-27", "close": 9.09, "volume": 1290211.0}, {"date": "2025-10-28", "close": 9.16, "volume": 1509881.0}, {"date": "2025-10-29", "close": 9.16, "volume": 2217705.0}, {"date": "2025-10-30", "close": 9.14, "volume": 1262346.0}, {"date": "2025-10-31", "close": 9.26, "volume": 3889039.0}, {"date": "2025-11-03", "close": 9.12, "volume": 2731471.0}, {"date": "2025-11-04", "close": 8.78, "volume": 3198963.0}, {"date": "2025-11-05", "close": 8.87, "volume": 1878130.0}, {"date": "2025-11-06", "close": 8.95, "volume": 1959256.0}, {"date": "2025-11-07", "close": 8.92, "volume": 1599501.0}, {"date": "2025-11-10", "close": 9.06, "volume": 2258552.0}, {"date": "2025-11-11", "close": 9.19, "volume": 2505486.0}, {"date": "2025-11-12", "close": 9.32, "volume": 3468252.0}, {"date": "2025-11-13", "close": 9.21, "volume": 3406759.0}, {"date": "2025-11-14", "close": 9.21, "volume": 2213186.0}, {"date": "2025-11-17", "close": 9.26, "volume": 2211275.0}, {"date": "2025-11-18", "close": 9.18, "volume": 2488048.0}, {"date": "2025-11-19", "close": 9.2, "volume": 2795536.0}, {"date": "2025-11-20", "close": 9.12, "volume": 2191894.0}, {"date": "2025-11-21", "close": 9.0, "volume": 3435549.0}, {"date": "2025-11-24", "close": 8.99, "volume": 4082629.0}, {"date": "2025-11-25", "close": 8.97, "volume": 1963915.0}, {"date": "2025-11-26", "close": 8.98, "volume": 1674555.0}, {"date": "2025-11-27", "close": 9.01, "volume": 1329082.0}, {"date": "2025-11-28", "close": 9.4, "volume": 5384476.0}, {"date": "2025-12-01", "close": 9.32, "volume": 1936475.0}, {"date": "2025-12-02", "close": 9.32, "volume": 1815171.0}, {"date": "2025-12-03", "close": 9.6, "volume": 4004484.0}, {"date": "2025-12-04", "close": 9.47, "volume": 2144098.0}, {"date": "2025-12-05", "close": 9.39, "volume": 2206319.0}, {"date": "2025-12-08", "close": 9.34, "volume": 1752865.0}, {"date": "2025-12-09", "close": 9.31, "volume": 1904420.0}, {"date": "2025-12-10", "close": 9.26, "volume": 1560128.0}, {"date": "2025-12-11", "close": 9.26, "volume": 1387799.0}, {"date": "2025-12-12", "close": 9.39, "volume": 2113072.0}, {"date": "2025-12-15", "close": 9.51, "volume": 2536299.0}, {"date": "2025-12-16", "close": 9.41, "volume": 2607860.0}, {"date": "2025-12-17", "close": 9.46, "volume": 1981339.0}, {"date": "2025-12-18", "close": 9.37, "volume": 1766330.0}, {"date": "2025-12-19", "close": 9.35, "volume": 5170186.0}, {"date": "2025-12-22", "close": 9.27, "volume": 1995080.0}, {"date": "2025-12-23", "close": 9.29, "volume": 1465768.0}, {"date": "2025-12-24", "close": 9.31, "volume": 476408.0}, {"date": "2025-12-29", "close": 9.33, "volume": 795571.0}, {"date": "2025-12-30", "close": 9.37, "volume": 652918.0}, {"date": "2025-12-31", "close": 9.31, "volume": 1068109.0}, {"date": "2026-01-02", "close": 9.33, "volume": 901923.0}, {"date": "2026-01-05", "close": 9.42, "volume": 1642208.0}, {"date": "2026-01-06", "close": 9.12, "volume": 2173338.0}, {"date": "2026-01-07", "close": 9.12, "volume": 1708805.0}, {"date": "2026-01-08", "close": 9.15, "volume": 1886665.0}, {"date": "2026-01-09", "close": 9.16, "volume": 1440640.0}, {"date": "2026-01-12", "close": 9.01, "volume": 3135905.0}, {"date": "2026-01-13", "close": 8.88, "volume": 3664467.0}, {"date": "2026-01-14", "close": 8.71, "volume": 3917441.0}, {"date": "2026-01-15", "close": 8.67, "volume": 2846673.0}, {"date": "2026-01-16", "close": 8.66, "volume": 2405441.0}, {"date": "2026-01-19", "close": 8.73, "volume": 1425454.0}, {"date": "2026-01-20", "close": 8.74, "volume": 1457869.0}, {"date": "2026-01-21", "close": 8.74, "volume": 1781485.0}, {"date": "2026-01-22", "close": 8.83, "volume": 1821667.0}, {"date": "2026-01-23", "close": 8.82, "volume": 1350947.0}, {"date": "2026-01-27", "close": 8.94, "volume": 2700625.0}, {"date": "2026-01-28", "close": 8.97, "volume": 2399702.0}, {"date": "2026-01-29", "close": 8.97, "volume": 2068296.0}, {"date": "2026-01-30", "close": 9.05, "volume": 2750283.0}, {"date": "2026-02-02", "close": 9.13, "volume": 2062841.0}, {"date": "2026-02-03", "close": 9.09, "volume": 1723834.0}, {"date": "2026-02-04", "close": 9.03, "volume": 1552200.0}, {"date": "2026-02-05", "close": 9.14, "volume": 1614116.0}, {"date": "2026-02-06", "close": 8.95, "volume": 2240344.0}, {"date": "2026-02-09", "close": 8.9, "volume": 2848871.0}, {"date": "2026-02-10", "close": 8.85, "volume": 2654784.0}, {"date": "2026-02-11", "close": 9.89, "volume": 14156617.0}, {"date": "2026-02-12", "close": 10.16, "volume": 7827144.0}, {"date": "2026-02-13", "close": 10.42, "volume": 5788809.0}, {"date": "2026-02-16", "close": 10.49, "volume": 6702156.0}, {"date": "2026-02-17", "close": 10.44, "volume": 1755990.0}, {"date": "2026-02-18", "close": 10.5, "volume": 2755075.0}, {"date": "2026-02-19", "close": 10.58, "volume": 3935260.0}, {"date": "2026-02-20", "close": 10.6, "volume": 4863015.0}, {"date": "2026-02-23", "close": 10.31, "volume": 4233160.0}, {"date": "2026-02-24", "close": 10.15, "volume": 3901637.0}, {"date": "2026-02-25", "close": 9.98, "volume": 4163532.0}, {"date": "2026-02-26", "close": 9.81, "volume": 3356018.0}, {"date": "2026-02-27", "close": 9.89, "volume": 3403117.0}, {"date": "2026-03-02", "close": 9.83, "volume": 2737759.0}, {"date": "2026-03-03", "close": 9.79, "volume": 2305965.0}, {"date": "2026-03-04", "close": 9.61, "volume": 2736271.0}, {"date": "2026-03-05", "close": 9.82, "volume": 2288852.0}, {"date": "2026-03-06", "close": 9.65, "volume": 2959384.0}, {"date": "2026-03-09", "close": 9.56, "volume": 2455802.0}, {"date": "2026-03-10", "close": 9.55, "volume": 2186867.0}, {"date": "2026-03-11", "close": 9.02, "volume": 3678700.0}, {"date": "2026-03-12", "close": 8.95, "volume": 3013385.0}, {"date": "2026-03-13", "close": 8.93, "volume": 2148183.0}, {"date": "2026-03-16", "close": 9.08, "volume": 3664552.0}, {"date": "2026-03-17", "close": 9.18, "volume": 2060368.0}, {"date": "2026-03-18", "close": 9.29, "volume": 2107939.0}, {"date": "2026-03-19", "close": 9.27, "volume": 4693508.0}, {"date": "2026-03-20", "close": 9.23, "volume": 3935238.0}, {"date": "2026-03-23", "close": 9.41, "volume": 4348749.0}, {"date": "2026-03-24", "close": 9.47, "volume": 2639055.0}, {"date": "2026-03-25", "close": 9.7, "volume": 3455871.0}, {"date": "2026-03-26", "close": 9.76, "volume": 2206413.0}, {"date": "2026-03-27", "close": 9.8, "volume": 2019899.0}, {"date": "2026-03-30", "close": 9.99, "volume": 3306763.0}, {"date": "2026-03-31", "close": 9.86, "volume": 3027976.0}, {"date": "2026-04-01", "close": 9.92, "volume": 3297374.0}, {"date": "2026-04-02", "close": 9.92, "volume": 2585327.0}, {"date": "2026-04-07", "close": 9.84, "volume": 1756906.0}, {"date": "2026-04-08", "close": 9.58, "volume": 2810091.0}, {"date": "2026-04-09", "close": 9.68, "volume": 1747838.0}, {"date": "2026-04-10", "close": 9.67, "volume": 1646562.0}, {"date": "2026-04-13", "close": 9.81, "volume": 1726391.0}, {"date": "2026-04-14", "close": 9.75, "volume": 1038421.0}, {"date": "2026-04-15", "close": 9.58, "volume": 1678270.0}, {"date": "2026-04-16", "close": 9.5, "volume": 2019117.0}, {"date": "2026-04-17", "close": 9.5, "volume": 3244590.0}, {"date": "2026-04-20", "close": 9.31, "volume": 2889055.0}, {"date": "2026-04-21", "close": 9.39, "volume": 2643321.0}, {"date": "2026-04-22", "close": 9.34, "volume": 2286519.0}, {"date": "2026-04-23", "close": 9.26, "volume": 2132351.0}, {"date": "2026-04-24", "close": 9.53, "volume": 3735615.0}, {"date": "2026-04-27", "close": 9.4, "volume": 1613067.0}, {"date": "2026-04-28", "close": 9.26, "volume": 1728825.0}, {"date": "2026-04-29", "close": 9.48, "volume": 4040149.0}, {"date": "2026-04-30", "close": 9.58, "volume": 3107021.0}, {"date": "2026-05-01", "close": 9.69, "volume": 2183602.0}, {"date": "2026-05-04", "close": 9.39, "volume": 1937425.0}, {"date": "2026-05-05", "close": 9.43, "volume": 1954218.0}, {"date": "2026-05-06", "close": 9.47, "volume": 3575086.0}, {"date": "2026-05-07", "close": 9.16, "volume": 3283677.0}, {"date": "2026-05-08", "close": 9.06, "volume": 2713304.0}, {"date": "2026-05-11", "close": 8.98, "volume": 1715714.0}, {"date": "2026-05-12", "close": 9.16, "volume": 1548015.0}, {"date": "2026-05-13", "close": 9.32, "volume": 2333529.0}, {"date": "2026-05-14", "close": 9.36, "volume": 2156043.0}, {"date": "2026-05-15", "close": 9.09, "volume": 3713851.0}, {"date": "2026-05-18", "close": 9.0, "volume": 1812196.0}, {"date": "2026-05-19", "close": 9.13, "volume": 1686902.0}, {"date": "2026-05-20", "close": 9.09, "volume": 1670378.0}, {"date": "2026-05-21", "close": 9.02, "volume": 3016878.0}, {"date": "2026-05-22", "close": 8.97, "volume": 2216521.0}, {"date": "2026-05-25", "close": 8.95, "volume": 1860862.0}, {"date": "2026-05-26", "close": 8.7, "volume": 3074132.0}, {"date": "2026-05-27", "close": 8.78, "volume": 2160324.0}, {"date": "2026-05-28", "close": 8.63, "volume": 2041140.0}, {"date": "2026-05-29", "close": 8.56, "volume": 3821792.0}, {"date": "2026-06-01", "close": 8.58, "volume": 2217977.0}, {"date": "2026-06-02", "close": 8.44, "volume": 2820192.0}, {"date": "2026-06-03", "close": 8.41, "volume": 2741269.0}, {"date": "2026-06-04", "close": 8.5, "volume": 1902736.0}, {"date": "2026-06-05", "close": 8.53, "volume": 1802287.0}, {"date": "2026-06-09", "close": 8.5, "volume": 2227016.0}, {"date": "2026-06-10", "close": 8.59, "volume": 2659145.0}, {"date": "2026-06-11", "close": 8.63, "volume": 2142986.0}, {"date": "2026-06-12", "close": 8.69, "volume": 1179907.0}, {"date": "2026-06-15", "close": 8.68, "volume": 2136791.0}, {"date": "2026-06-16", "close": 8.68, "volume": 1174113.0}, {"date": "2026-06-17", "close": 8.54, "volume": 2307296.0}, {"date": "2026-06-18", "close": 8.55, "volume": 1520313.0}, {"date": "2026-06-19", "close": 8.58, "volume": 3221311.0}, {"date": "2026-06-22", "close": 8.62, "volume": 1409772.0}, {"date": "2026-06-23", "close": 8.58, "volume": 1077855.0}, {"date": "2026-06-24", "close": 8.53, "volume": 1854092.0}, {"date": "2026-06-25", "close": 8.38, "volume": 2530178.0}, {"date": "2026-06-26", "close": 8.42, "volume": 2992226.0}, {"date": "2026-06-29", "close": 8.33, "volume": 2629944.0}, {"date": "2026-06-30", "close": 8.35, "volume": 2667110.0}, {"date": "2026-07-01", "close": 8.39, "volume": 2030733.0}, {"date": "2026-07-02", "close": 8.29, "volume": 3961950.0}, {"date": "2026-07-03", "close": 8.32, "volume": 2673227.0}, {"date": "2026-07-06", "close": 8.38, "volume": 2197899.0}, {"date": "2026-07-07", "close": 8.32, "volume": 2248454.0}, {"date": "2026-07-08", "close": 8.39, "volume": 1754962.0}, {"date": "2026-07-09", "close": 8.52, "volume": 1942536.0}, {"date": "2026-07-10", "close": 8.44, "volume": 1315125.0}, {"date": "2026-07-13", "close": 8.13, "volume": 6702661.0}, {"date": "2026-07-14", "close": 8.18, "volume": 1690677.0}, {"date": "2026-07-15", "close": 8.22, "volume": 2309030.0}, {"date": "2026-07-16", "close": 8.26, "volume": 2171031.0}, {"date": "2026-07-17", "close": 8.39, "volume": 1807923.0}, {"date": "2026-07-20", "close": 8.33, "volume": 1478605.0}, {"date": "2026-07-21", "close": 8.23, "volume": 2046799.0}, {"date": "2026-07-22", "close": 8.28, "volume": 1434223.0}, {"date": "2026-07-23", "close": 8.31, "volume": 1716711.0}, {"date": "2026-07-24", "close": 8.32, "volume": 1724512.0}, {"date": "2026-07-27", "close": 8.39, "volume": 1579681.0}, {"date": "2026-07-28", "close": 8.47, "volume": 1975416.0}, {"date": "2026-07-29", "close": 8.42, "volume": 2470998.0}, {"date": "2026-07-30", "close": 8.26, "volume": 3194615.0}, {"date": "2026-07-31", "close": 8.28, "volume": 3050862.0}, {"date": "2026-08-03", "close": 8.44, "volume": 2569708.0}, {"date": "2026-08-04", "close": 8.35, "volume": 2528150.0}, {"date": "2026-08-05", "close": 8.23, "volume": 5306185.0}, {"date": "2026-08-06", "close": 8.27, "volume": 3590604.0}, {"date": "2026-08-07", "close": 8.23, "volume": 2196985.0}, {"date": "2026-08-10", "close": 8.19, "volume": 2975036.0}, {"date": "2026-08-11", "close": 8.23, "volume": 3653371.0}, {"date": "2026-08-12", "close": 8.72, "volume": 12975531.0}, {"date": "2026-08-13", "close": 8.71, "volume": 6913363.0}, {"date": "2026-08-14", "close": 8.82, "volume": 7994381.0}, {"date": "2026-08-17", "close": 8.8, "volume": 3384222.0}, {"date": "2026-08-18", "close": 8.97, "volume": 8577737.0}, {"date": "2026-08-19", "close": 9.0, "volume": 2680094.0}, {"date": "2026-08-20", "close": 8.97, "volume": 2628255.0}, {"date": "2026-08-21", "close": 8.88, "volume": 2627109.0}, {"date": "2026-08-24", "close": 8.78, "volume": 4617964.0}, {"date": "2026-08-25", "close": 8.57, "volume": 4994604.0}, {"date": "2026-08-26", "close": 8.65, "volume": 2923500.0}, {"date": "2026-08-27", "close": 8.6, "volume": 4028050.0}, {"date": "2026-08-28", "close": 8.54, "volume": 2447914.0}, {"date": "2026-08-31", "close": 8.58, "volume": 3457161.0}, {"date": "2026-09-01", "close": 8.68, "volume": 2261123.0}, {"date": "2026-09-02", "close": 8.75, "volume": 1997429.0}, {"date": "2026-09-03", "close": 8.79, "volume": 3238970.0}, {"date": "2026-09-04", "close": 8.72, "volume": 3076976.0}, {"date": "2026-09-07", "close": 8.67, "volume": 952408.0}], "refreshing": true}