{"ticker": "BSL", "overview": {"name": "Bluescope Steel Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "BSL", "has_prices": true, "as_of": "2026-09-07", "last": 32.56, "prev_close": 32.05, "change": 0.5100000000000051, "change_pct": 0.01591263650546038, "session_volume": 1875780.0, "vwap_5": 31.83875613412283, "vwap_20": 31.745808472115208, "vwap_60": 32.29118161416374, "vwap_250": 26.746698145481503, "high_52w": 35.23, "low_52w": 21.76, "avg_volume_20": 1777408.55, "sessions": 400, "market_cap": {"value": 13593542684.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03158855", "src": "ASX", "ticker": "BSL", "cik": "", "company": "Bluescope Steel Limited", "company_raw": "Bluescope Steel 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 BSL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03158855", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6646}, {"id": "ASX-03156670", "src": "ASX", "ticker": "BSL", "cik": "", "company": "Bluescope Steel Limited", "company_raw": "Bluescope Steel 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 BSL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03156670", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15286}, {"id": "ASX-03150871", "src": "ASX", "ticker": "BSL", "cik": "", "company": "Bluescope Steel Limited", "company_raw": "Bluescope Steel 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 BSL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03150871", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31126}, {"id": "ASXSH-03146812", "src": "ASX", "ticker": "BSL", "cik": "", "company": "Bluescope Steel Limited", "company_raw": "Bluescope Steel Limited", "who": "Vanguard Group (The Vanguard Group, Inc. and its controlled entities including those listed in Annexure A)", "who_key": "Vanguard Group (The Vanguard Group, Inc. and its controlled entities including those listed in Annexure A)", "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": "Vanguard Group (The Vanguard Group, Inc. and its controlled entities including those listed in Annexure A) is accumulating BSL \u2014 6.04% to 7.04%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03146812", "trade_date": "2026-10-06", "timestamp": "2026-10-06", "mins": 39766}, {"id": "ASX-03137840", "src": "ASX", "ticker": "BSL", "cik": "", "company": "Bluescope Steel Limited", "company_raw": "Bluescope Steel Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their BSL stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03137840", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78646}, {"id": "ASX-03117748", "src": "ASX", "ticker": "BSL", "cik": "", "company": "Bluescope Steel Limited", "company_raw": "Bluescope Steel Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "BSL: substantial-holder notice (ASX)", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03117748", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146326}, {"id": "ASX-03117657", "src": "ASX", "ticker": "BSL", "cik": "", "company": "Bluescope Steel Limited", "company_raw": "Bluescope Steel Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "BSL: substantial-holder notice (ASX)", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03117657", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147766}, {"id": "ASXSH-03113672", "src": "ASX", "ticker": "BSL", "cik": "", "company": "Bluescope Steel Limited", "company_raw": "Bluescope Steel Limited", "who": "L1 Capital Pty Ltd and L1 Capital Strategic Equity Management Pty Ltd", "who_key": "L1 Capital Pty Ltd and L1 Capital Strategic Equity Management Pty Ltd", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Exit: L1 Capital Pty Ltd and L1 Capital Strategic Equity Management Pty Ltd drops below 5% of BSL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03113672", "trade_date": "", "timestamp": "2026-07-23", "mins": 147766}, {"id": "ASXSH-03111016", "src": "ASX", "ticker": "BSL", "cik": "", "company": "Bluescope Steel Limited", "company_raw": "Bluescope Steel Limited", "who": "L1 Capital Pty Ltd and each of the entities set out in Annexure A", "who_key": "L1 Capital Pty Ltd and each of the entities set out in Annexure A", "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": "L1 Capital Pty Ltd and each of the entities set out in Annexure A restates 7.54% of BSL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03111016", "trade_date": "", "timestamp": "2026-07-14", "mins": 160726}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "STATE STREET GLOBAL ADVISORS EUROPE LIMITED", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 7.53, "notice_date": "2026-10-23", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152611-3A704861", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Vanguard Group (The Vanguard Group, Inc. and its controlled entities including t", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 7.035, "notice_date": "2026-10-11", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146812-3A703801", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "L1 Capital Pty Ltd and L1 Capital Strategic Equity Management Pty Ltd", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-23", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03113672-3A697547", "needs_ocr": 1}, {"holder_role": "SUBSTANTIAL", "holder_name": "s", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-23", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03113763-3A697555", "needs_ocr": 1}, {"holder_role": "SUBSTANTIAL", "holder_name": "L1 Capital Pty Ltd and each of the entities set out in Annexure A", "notice_type": "604", "direct_shares": 33092997.0, "indirect_shares": null, "indirect_account": null, "pct": 7.54, "notice_date": "2026-07-14", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03111016-3A697169", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": "Michael Morley", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-01", "source_url": "https://www.marketindex.com.au/asx/bsl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Tania Archibald", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-05", "source_url": "https://www.marketindex.com.au/asx/bsl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Mark Vassella", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-11", "source_url": "https://www.marketindex.com.au/asx/bsl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr John Nowlan", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-20", "source_url": "https://www.marketindex.com.au/asx/bsl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ms Cheri Phyfer", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-02", "source_url": "https://www.marketindex.com.au/asx/bsl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Mark Vassella", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-08", "source_url": "https://www.marketindex.com.au/asx/bsl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Mark Vassella", "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/bsl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Alistair Field", "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/bsl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ms Jane McAloon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-22", "source_url": "https://www.marketindex.com.au/asx/bsl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ms Jane McAloon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-10", "source_url": "https://www.marketindex.com.au/asx/bsl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Ewen Crouch", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-10", "source_url": "https://www.marketindex.com.au/asx/bsl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ms Jennifer Lambert", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-10", "source_url": "https://www.marketindex.com.au/asx/bsl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ms Jane McAloon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-06", "source_url": "https://www.marketindex.com.au/asx/bsl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Ewen Crouch", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-06", "source_url": "https://www.marketindex.com.au/asx/bsl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ms Jennifer Lambert", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-06", "source_url": "https://www.marketindex.com.au/asx/bsl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ms K'Lynne Johnson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-06", "source_url": "https://www.marketindex.com.au/asx/bsl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ms Jane McAloon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-13", "source_url": "https://www.marketindex.com.au/asx/bsl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Ewen Crouch", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-13", "source_url": "https://www.marketindex.com.au/asx/bsl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ms Jennifer Lambert", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-13", "source_url": "https://www.marketindex.com.au/asx/bsl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Mark Vassella", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-11", "source_url": "https://www.marketindex.com.au/asx/bsl", "needs_ocr": 0}], "directors": [{"name": "Ms K'Lynne Johnson", "first_seen": "2022-01-03", "last_seen": "2025-03-06", "status": "current", "notices": 7}, {"name": "Ms Jennifer Lambert", "first_seen": "2020-11-30", "last_seen": "2025-07-10", "status": "current", "notices": 20}, {"name": "Mr Ewen Crouch", "first_seen": "2013-03-15", "last_seen": "2025-07-10", "status": "current", "notices": 17}, {"name": "Ms Jane McAloon", "first_seen": "2022-09-30", "last_seen": "2025-08-22", "status": "current", "notices": 10}, {"name": "Mr Alistair Field", "first_seen": "2024-01-15", "last_seen": "2025-08-28", "status": "current", "notices": 3}, {"name": "Ms Cheri Phyfer", "first_seen": "2025-10-02", "last_seen": "2025-10-02", "status": "current", "notices": 1}, {"name": "Mr John Nowlan", "first_seen": "2025-11-20", "last_seen": "2025-11-20", "status": "current", "notices": 1}, {"name": "Mr Mark Vassella", "first_seen": "2018-12-19", "last_seen": "2025-12-11", "status": "current", "notices": 18}, {"name": "Tania Archibald", "first_seen": "2026-02-05", "last_seen": "2026-02-05", "status": "current", "notices": 1}, {"name": "Michael Morley", "first_seen": "2026-06-01", "last_seen": "2026-06-01", "status": "current", "notices": 1}, {"name": "Mr Tan Yam Pin", "first_seen": "2012-12-20", "last_seen": "2012-12-20", "status": "past", "notices": 1}, {"name": "Mr Ron McNeilly", "first_seen": "2012-12-20", "last_seen": "2012-12-20", "status": "past", "notices": 1}, {"name": "Mr Graham Kraehe", "first_seen": "2012-12-20", "last_seen": "2012-12-20", "status": "past", "notices": 1}, {"name": "Mr Daniel Grollo", "first_seen": "2012-12-20", "last_seen": "2012-12-20", "status": "past", "notices": 1}, {"name": "Ms Diane Grady", "first_seen": "2012-12-20", "last_seen": "2013-02-18", "status": "past", "notices": 2}, {"name": "P. Bingham-Hall", "first_seen": "2013-03-04", "last_seen": "2013-03-04", "status": "past", "notices": 1}, {"name": "Mr Kevin McCann", "first_seen": "2012-12-20", "last_seen": "2013-04-08", "status": "past", "notices": 2}, {"name": "Ms Penny Bingham-Hall", "first_seen": "2012-12-20", "last_seen": "2013-08-20", "status": "past", "notices": 2}, {"name": "Rebecca Dee-Bradbury", "first_seen": "2014-04-23", "last_seen": "2014-04-23", "status": "past", "notices": 1}, {"name": "John Bevan", "first_seen": "2014-04-23", "last_seen": "2014-04-23", "status": "past", "notices": 1}, {"name": "Ewen Crouch", "first_seen": "2014-11-20", "last_seen": "2014-11-20", "status": "past", "notices": 1}, {"name": "Mr Ken Dean", "first_seen": "2012-12-20", "last_seen": "2014-11-27", "status": "past", "notices": 4}, {"name": "Mr Lloyd Jones", "first_seen": "2013-09-03", "last_seen": "2015-11-25", "status": "past", "notices": 6}, {"name": "Ms Rebecca Dee-Bradbury", "first_seen": "2014-08-28", "last_seen": "2015-12-18", "status": "past", "notices": 4}, {"name": "Mr Paul O'Malley", "first_seen": "2012-12-20", "last_seen": "2016-11-18", "status": "past", "notices": 10}, {"name": "Ms Kathleen Conlon", "first_seen": "2020-02-03", "last_seen": "2020-03-20", "status": "past", "notices": 2}, {"name": "Mr Mark Hutchinson", "first_seen": "2018-10-04", "last_seen": "2022-03-10", "status": "past", "notices": 8}, {"name": "Mr John Bevan", "first_seen": "2014-03-13", "last_seen": "2022-07-15", "status": "past", "notices": 13}, {"name": "Mr Peter Alexander", "first_seen": "2022-09-30", "last_seen": "2023-03-01", "status": "past", "notices": 2}, {"name": "Mr ZhiQiang Zhang", "first_seen": "2022-01-03", "last_seen": "2024-08-29", "status": "past", "notices": 3}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-28", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154796-3A705255"}, {"date": "2026-10-25", "form": "Periodic Reports", "title": "BlueScope upgrades 1H FY2027 earnings guidance", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152713-3A704881"}, {"date": "2026-10-23", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152611-3A704861"}, {"date": "2026-10-20", "form": "Company Administration", "title": "BlueScope North America leadership update", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150946-3A704577"}, {"date": "2026-10-11", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146812-3A703801"}, {"date": "2026-10-06", "form": "Issued Capital", "title": "Notification of cessation of securities - BSL", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145048-3A703453"}, {"date": "2026-09-30", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143036-3A703077"}, {"date": "2026-09-16", "form": "Security Holder Details", "title": "Appendix 3Y - Ms Cheri Phyfer", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136247-3A701913"}, {"date": "2026-09-16", "form": "Security Holder Details", "title": "Appendix 3Y - Mr Alistair Field", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136244-3A701911"}, {"date": "2026-09-16", "form": "Security Holder Details", "title": "Appendix 3Y - Ms K'Lynne Johnson", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136242-3A701910"}, {"date": "2026-09-16", "form": "Security Holder Details", "title": "Appendix 3Y - Ms Jennifer Lambert", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136240-3A701908"}, {"date": "2026-09-16", "form": "Security Holder Details", "title": "Appendix 3Y - Ms Jane McAloon", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136238-3A701907"}], "performance": {"ticker": "BSL", "has_prices": true, "summary": {"n": 3, "avg": 0.8002316743582366, "win_rate": 1.0, "best": 1.1663339986693282, "worst": 0.6047313947757518, "as_of": "2026-09-07"}, "buys": [{"who": "Jasper Thomas W", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 33240.0, "date": "2023-09-13", "score": 28.4, "ref_price": 19.98, "return": 0.6296296296296298}, {"who": "McKemie Gordon", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 53453.791999999994, "date": "2023-06-26", "score": 31.9, "ref_price": 20.29, "return": 0.6047313947757518}, {"who": "Naratil Valerie", "person_type": "EXEC", "person_label": "Execs", "role": "Public Relations Officer", "amount": 661.5, "date": "2022-07-06", "score": 15.4, "ref_price": 15.03, "return": 1.1663339986693282}]}, "price_series": [{"date": "2002-07-15", "close": 12.221193, "volume": 13440809.0}, {"date": "2002-07-16", "close": 11.97676914, "volume": 4907645.0}, {"date": "2002-07-17", "close": 11.52865873, "volume": 4635042.0}, {"date": "2002-07-18", "close": 11.69160797, "volume": 3735316.0}, {"date": "2002-07-19", "close": 11.61013335, "volume": 2585267.0}, {"date": "2002-07-22", "close": 11.48792142, "volume": 2723279.0}, {"date": "2002-07-23", "close": 11.4064468, "volume": 2104490.0}, {"date": "2002-07-24", "close": 11.44718411, "volume": 4492196.0}, {"date": "2002-07-25", "close": 11.36570949, "volume": 1270173.0}, {"date": "2002-07-26", "close": 11.24349756, "volume": 1108012.0}, {"date": "2002-07-29", "close": 10.9990737, "volume": 2291248.0}, {"date": "2002-07-30", "close": 11.12128563, "volume": 4722739.0}, {"date": "2002-07-31", "close": 11.16202294, "volume": 3534780.0}, {"date": "2002-08-01", "close": 10.91759908, "volume": 3109576.0}, {"date": "2002-08-02", "close": 10.79538715, "volume": 1350270.0}, {"date": "2002-08-05", "close": 10.55096329, "volume": 1617509.0}, {"date": "2002-08-06", "close": 10.22506481, "volume": 2973284.0}, {"date": "2002-08-07", "close": 10.46948867, "volume": 3623469.0}, {"date": "2002-08-08", "close": 10.71391253, "volume": 1742532.0}, {"date": "2002-08-09", "close": 10.79538715, "volume": 1117522.0}, {"date": "2002-08-12", "close": 10.75464984, "volume": 484074.0}, {"date": "2002-08-13", "close": 10.63243791, "volume": 435370.0}, {"date": "2002-08-14", "close": 10.42875136, "volume": 582521.0}, {"date": "2002-08-15", "close": 10.34727674, "volume": 2978192.0}, {"date": "2002-08-16", "close": 10.34727674, "volume": 2092091.0}, {"date": "2002-08-19", "close": 10.30653943, "volume": 967993.0}, {"date": "2002-08-20", "close": 10.51022598, "volume": 1112581.0}, {"date": "2002-08-21", "close": 10.79538715, "volume": 692536.0}, {"date": "2002-08-22", "close": 11.12128563, "volume": 1035288.0}, {"date": "2002-08-23", "close": 11.4064468, "volume": 1016138.0}, {"date": "2002-08-26", "close": 11.20276025, "volume": 654218.0}, {"date": "2002-08-27", "close": 11.12128563, "volume": 654422.0}, {"date": "2002-08-28", "close": 11.4064468, "volume": 1117190.0}, {"date": "2002-08-29", "close": 11.28423487, "volume": 889595.0}, {"date": "2002-08-30", "close": 11.36570949, "volume": 763786.0}, {"date": "2002-09-02", "close": 11.77308259, "volume": 1978698.0}, {"date": "2002-09-03", "close": 11.8138199, "volume": 1624185.0}, {"date": "2002-09-04", "close": 11.44718411, "volume": 608224.0}, {"date": "2002-09-05", "close": 11.69160797, "volume": 759412.0}, {"date": "2002-09-06", "close": 11.65087066, "volume": 1473502.0}, {"date": "2002-09-09", "close": 11.69160797, "volume": 714564.0}, {"date": "2002-09-10", "close": 11.56939604, "volume": 808746.0}, {"date": "2002-09-11", "close": 11.56939604, "volume": 1009716.0}, {"date": "2002-09-12", "close": 11.52865873, "volume": 1454233.0}, {"date": "2002-09-13", "close": 11.32497218, "volume": 985403.0}, {"date": "2002-09-16", "close": 11.20276025, "volume": 664816.0}, {"date": "2002-09-17", "close": 11.32497218, "volume": 1300723.0}, {"date": "2002-09-18", "close": 11.4064468, "volume": 1004532.0}, {"date": "2002-09-19", "close": 11.20276025, "volume": 416777.0}, {"date": "2002-09-20", "close": 10.9990737, "volume": 1033879.0}, {"date": "2002-09-23", "close": 10.91759908, "volume": 664958.0}, {"date": "2002-09-24", "close": 10.67317522, "volume": 3140860.0}, {"date": "2002-09-25", "close": 10.42875136, "volume": 544292.0}, {"date": "2002-09-26", "close": 10.5917006, "volume": 494052.0}, {"date": "2002-09-27", "close": 10.79538715, "volume": 773707.0}, {"date": "2002-09-30", "close": 10.91759908, "volume": 870757.0}, {"date": "2002-10-01", "close": 10.83612446, "volume": 407773.0}, {"date": "2002-10-02", "close": 11.03981101, "volume": 669459.0}, {"date": "2002-10-03", "close": 11.36570949, "volume": 1498822.0}, {"date": "2002-10-04", "close": 11.36570949, "volume": 1024716.0}, {"date": "2002-10-07", "close": 11.03981101, "volume": 225846.0}, {"date": "2002-10-08", "close": 11.08054832, "volume": 384621.0}, {"date": "2002-10-09", "close": 11.36570949, "volume": 740151.0}, {"date": "2002-10-10", "close": 11.4064468, "volume": 746274.0}, {"date": "2002-10-11", "close": 11.4064468, "volume": 1294392.0}, {"date": "2002-10-14", "close": 11.36570949, "volume": 422333.0}, {"date": "2002-10-15", "close": 11.69160797, "volume": 1072336.0}, {"date": "2002-10-16", "close": 12.01750645, "volume": 3496945.0}, {"date": "2002-10-17", "close": 12.05824376, "volume": 1122689.0}, {"date": "2002-10-18", "close": 12.05824376, "volume": 1461121.0}, {"date": "2002-10-21", "close": 11.85455721, "volume": 1034413.0}, {"date": "2002-10-22", "close": 11.8138199, "volume": 1124220.0}, {"date": "2002-10-23", "close": 11.89529452, "volume": 1668836.0}, {"date": "2002-10-24", "close": 12.01750645, "volume": 1889072.0}, {"date": "2002-10-25", "close": 12.13971838, "volume": 2075753.0}, {"date": "2002-10-28", "close": 12.221193, "volume": 485954.0}, {"date": "2002-10-29", "close": 12.221193, "volume": 466266.0}, {"date": "2002-10-30", "close": 12.221193, "volume": 752147.0}, {"date": "2002-10-31", "close": 12.13971838, "volume": 710694.0}, {"date": "2002-11-01", "close": 12.13971838, "volume": 267826.0}, {"date": "2002-11-04", "close": 12.38414224, "volume": 583669.0}, {"date": "2002-11-05", "close": 12.42487955, "volume": 1084468.0}, {"date": "2002-11-06", "close": 12.18045569, "volume": 522291.0}, {"date": "2002-11-07", "close": 12.221193, "volume": 598461.0}, {"date": "2002-11-08", "close": 12.05824376, "volume": 1373804.0}, {"date": "2002-11-11", "close": 11.69160797, "volume": 1227224.0}, {"date": "2002-11-12", "close": 11.93603183, "volume": 615702.0}, {"date": "2002-11-13", "close": 11.89529452, "volume": 970866.0}, {"date": "2002-11-14", "close": 11.8138199, "volume": 1049835.0}, {"date": "2002-11-15", "close": 12.01750645, "volume": 710080.0}, {"date": "2002-11-18", "close": 12.71004072, "volume": 3545273.0}, {"date": "2002-11-19", "close": 12.46561686, "volume": 1245680.0}, {"date": "2002-11-20", "close": 12.30266762, "volume": 2074302.0}, {"date": "2002-11-21", "close": 12.54709148, "volume": 1523110.0}, {"date": "2002-11-22", "close": 12.66930341, "volume": 1001164.0}, {"date": "2002-11-25", "close": 12.6285661, "volume": 334116.0}, {"date": "2002-11-26", "close": 12.91372727, "volume": 703893.0}, {"date": "2002-11-27", "close": 12.91372727, "volume": 1044729.0}, {"date": "2002-11-28", "close": 13.0359392, "volume": 546270.0}, {"date": "2002-11-29", "close": 12.91372727, "volume": 678991.0}, {"date": "2002-12-02", "close": 12.87298996, "volume": 691474.0}, {"date": "2002-12-03", "close": 12.87298996, "volume": 1613050.0}, {"date": "2002-12-04", "close": 12.87298996, "volume": 867027.0}, {"date": "2002-12-05", "close": 12.99520189, "volume": 1087399.0}, {"date": "2002-12-06", "close": 12.99520189, "volume": 862997.0}, {"date": "2002-12-09", "close": 12.83225265, "volume": 890323.0}, {"date": "2002-12-10", "close": 12.83225265, "volume": 691812.0}, {"date": "2002-12-11", "close": 12.50635417, "volume": 1861944.0}, {"date": "2002-12-12", "close": 12.6285661, "volume": 1057796.0}, {"date": "2002-12-13", "close": 12.6285661, "volume": 424325.0}, {"date": "2002-12-16", "close": 12.71004072, "volume": 260760.0}, {"date": "2002-12-17", "close": 12.79151534, "volume": 321373.0}, {"date": "2002-12-18", "close": 12.6285661, "volume": 689397.0}, {"date": "2002-12-19", "close": 12.6285661, "volume": 1101820.0}, {"date": "2002-12-20", "close": 12.83225265, "volume": 571653.0}, {"date": "2002-12-23", "close": 13.0359392, "volume": 723957.0}, {"date": "2002-12-24", "close": 12.99520189, "volume": 217820.0}, {"date": "2002-12-27", "close": 12.83225265, "volume": 76879.0}, {"date": "2002-12-30", "close": 12.87298996, "volume": 110425.0}, {"date": "2002-12-31", "close": 13.15815113, "volume": 216508.0}, {"date": "2003-01-02", "close": 13.15815113, "volume": 131126.0}, {"date": "2003-01-03", "close": 13.56552423, "volume": 390314.0}, {"date": "2003-01-06", "close": 13.4433123, "volume": 343615.0}, {"date": "2003-01-07", "close": 13.40257499, "volume": 501804.0}, {"date": "2003-01-08", "close": 13.60626154, "volume": 1286514.0}, {"date": "2003-01-09", "close": 14.17658388, "volume": 1148580.0}, {"date": "2003-01-10", "close": 14.17658388, "volume": 1414092.0}, {"date": "2003-01-13", "close": 13.89142271, "volume": 812086.0}, {"date": "2003-01-14", "close": 14.17658388, "volume": 1123046.0}, {"date": "2003-01-15", "close": 14.38027043, "volume": 810301.0}, {"date": "2003-01-16", "close": 14.2580585, "volume": 416497.0}, {"date": "2003-01-17", "close": 13.97289733, "volume": 280216.0}, {"date": "2003-01-20", "close": 13.80994809, "volume": 308584.0}, {"date": "2003-01-21", "close": 14.09510926, "volume": 477572.0}, {"date": "2003-01-22", "close": 14.01363464, "volume": 292242.0}, {"date": "2003-01-23", "close": 14.50248236, "volume": 1452198.0}, {"date": "2003-01-24", "close": 14.99133008, "volume": 1850215.0}, {"date": "2003-01-28", "close": 14.6654316, "volume": 1427584.0}, {"date": "2003-01-29", "close": 14.21732119, "volume": 979732.0}, {"date": "2003-01-30", "close": 14.29879581, "volume": 596071.0}, {"date": "2003-01-31", "close": 14.29879581, "volume": 441810.0}, {"date": "2003-02-03", "close": 14.33953312, "volume": 869446.0}, {"date": "2003-02-04", "close": 14.54321967, "volume": 508182.0}, {"date": "2003-02-05", "close": 14.50248236, "volume": 2003924.0}, {"date": "2003-02-06", "close": 14.09510926, "volume": 683007.0}, {"date": "2003-02-07", "close": 13.8506854, "volume": 496450.0}, {"date": "2003-02-10", "close": 13.48404961, "volume": 1276895.0}, {"date": "2003-02-11", "close": 13.32110037, "volume": 3186460.0}, {"date": "2003-02-12", "close": 13.60626154, "volume": 1796887.0}, {"date": "2003-02-13", "close": 13.68773616, "volume": 1075919.0}, {"date": "2003-02-14", "close": 13.97289733, "volume": 436863.0}, {"date": "2003-02-17", "close": 13.80994809, "volume": 276502.0}, {"date": "2003-02-18", "close": 13.4433123, "volume": 729422.0}, {"date": "2003-02-19", "close": 13.40257499, "volume": 1499617.0}, {"date": "2003-02-20", "close": 13.32110037, "volume": 500708.0}, {"date": "2003-02-21", "close": 13.23962575, "volume": 998793.0}, {"date": "2003-02-24", "close": 13.36183768, "volume": 786374.0}, {"date": "2003-02-25", "close": 13.52478692, "volume": 966633.0}, {"date": "2003-02-26", "close": 13.97289733, "volume": 667922.0}, {"date": "2003-02-27", "close": 14.17658388, "volume": 1797216.0}, {"date": "2003-02-28", "close": 14.05437195, "volume": 1005161.0}, {"date": "2003-03-03", "close": 14.38027043, "volume": 826950.0}, {"date": "2003-03-04", "close": 13.80994809, "volume": 1687188.0}, {"date": "2003-03-05", "close": 13.60626154, "volume": 1207222.0}, {"date": "2003-03-06", "close": 13.19888844, "volume": 979739.0}, {"date": "2003-03-07", "close": 12.91372727, "volume": 1908393.0}, {"date": "2003-03-10", "close": 13.19888844, "volume": 732346.0}, {"date": "2003-03-11", "close": 13.11741382, "volume": 890291.0}, {"date": "2003-03-12", "close": 12.54709148, "volume": 1698667.0}, {"date": "2003-03-13", "close": 12.42487955, "volume": 858200.0}, {"date": "2003-03-14", "close": 12.38414224, "volume": 2690099.0}, {"date": "2003-03-17", "close": 12.13971838, "volume": 875209.0}, {"date": "2003-03-18", "close": 12.58782879, "volume": 2375661.0}, {"date": "2003-03-19", "close": 12.79151534, "volume": 1570081.0}, {"date": "2003-03-20", "close": 12.79151534, "volume": 433125.0}, {"date": "2003-03-21", "close": 12.79151534, "volume": 1729233.0}, {"date": "2003-03-24", "close": 12.66930341, "volume": 741844.0}, {"date": "2003-03-25", "close": 12.66930341, "volume": 1083341.0}, {"date": "2003-03-26", "close": 12.79151534, "volume": 455243.0}, {"date": "2003-03-27", "close": 12.71004072, "volume": 824154.0}, {"date": "2003-03-28", "close": 13.0359392, "volume": 1799062.0}, {"date": "2003-03-31", "close": 13.15815113, "volume": 1957024.0}, {"date": "2003-04-01", "close": 13.11741382, "volume": 586242.0}, {"date": "2003-04-02", "close": 12.87298996, "volume": 1643144.0}, {"date": "2003-04-03", "close": 12.91372727, "volume": 866544.0}, {"date": "2003-04-04", "close": 13.15815113, "volume": 486886.0}, {"date": "2003-04-07", "close": 13.32110037, "volume": 902320.0}, {"date": "2003-04-08", "close": 13.28036306, "volume": 2015376.0}, {"date": "2003-04-09", "close": 13.15815113, "volume": 626357.0}, {"date": "2003-04-10", "close": 13.23962575, "volume": 1092935.0}, {"date": "2003-04-11", "close": 13.64699885, "volume": 941233.0}, {"date": "2003-04-14", "close": 13.64699885, "volume": 870537.0}, {"date": "2003-04-15", "close": 13.72847347, "volume": 1338036.0}, {"date": "2003-04-16", "close": 13.89142271, "volume": 1089578.0}, {"date": "2003-04-17", "close": 13.64699885, "volume": 1289198.0}, {"date": "2003-04-22", "close": 13.52478692, "volume": 613867.0}, {"date": "2003-04-23", "close": 13.76921078, "volume": 615731.0}, {"date": "2003-04-24", "close": 13.4433123, "volume": 1075136.0}, {"date": "2003-04-28", "close": 13.28036306, "volume": 1490517.0}, {"date": "2003-04-29", "close": 13.36183768, "volume": 1154908.0}, {"date": "2003-04-30", "close": 13.80994809, "volume": 888542.0}, {"date": "2003-05-01", "close": 13.48404961, "volume": 455963.0}, {"date": "2003-05-02", "close": 13.32110037, "volume": 734324.0}, {"date": "2003-05-05", "close": 13.4433123, "volume": 874182.0}, {"date": "2003-05-06", "close": 13.4433123, "volume": 1299953.0}, {"date": "2003-05-07", "close": 13.19888844, "volume": 1203910.0}, {"date": "2003-05-08", "close": 13.11741382, "volume": 1199771.0}, {"date": "2003-05-09", "close": 13.19888844, "volume": 1056647.0}, {"date": "2003-05-12", "close": 12.99520189, "volume": 581987.0}, {"date": "2003-05-13", "close": 13.48404961, "volume": 1408018.0}, {"date": "2003-05-14", "close": 13.52478692, "volume": 874648.0}, {"date": "2003-05-15", "close": 13.40257499, "volume": 1075938.0}, {"date": "2003-05-16", "close": 13.28036306, "volume": 824250.0}, {"date": "2003-05-19", "close": 13.56552423, "volume": 760371.0}, {"date": "2003-05-20", "close": 13.36183768, "volume": 861657.0}, {"date": "2003-05-21", "close": 13.11741382, "volume": 1167055.0}, {"date": "2003-05-22", "close": 13.0359392, "volume": 1872986.0}, {"date": "2003-05-23", "close": 12.99520189, "volume": 2680624.0}, {"date": "2003-05-26", "close": 13.0359392, "volume": 1178562.0}, {"date": "2003-05-27", "close": 12.99520189, "volume": 1103472.0}, {"date": "2003-05-28", "close": 13.32110037, "volume": 1253740.0}, {"date": "2003-05-29", "close": 13.64699885, "volume": 1251756.0}, {"date": "2003-05-30", "close": 13.76921078, "volume": 1035336.0}, {"date": "2003-06-02", "close": 13.64699885, "volume": 566917.0}, {"date": "2003-06-03", "close": 13.52478692, "volume": 1153463.0}, {"date": "2003-06-04", "close": 13.40257499, "volume": 571283.0}, {"date": "2003-06-05", "close": 13.80994809, "volume": 903974.0}, {"date": "2003-06-06", "close": 14.13584657, "volume": 487299.0}, {"date": "2003-06-10", "close": 14.05437195, "volume": 514842.0}, {"date": "2003-06-11", "close": 14.05437195, "volume": 613179.0}, {"date": "2003-06-12", "close": 14.17658388, "volume": 812232.0}, {"date": "2003-06-13", "close": 14.38027043, "volume": 943645.0}, {"date": "2003-06-16", "close": 14.6654316, "volume": 722132.0}, {"date": "2003-06-17", "close": 14.86911815, "volume": 1192659.0}, {"date": "2003-06-18", "close": 14.70616891, "volume": 1148606.0}, {"date": "2003-06-19", "close": 14.86911815, "volume": 3458654.0}, {"date": "2003-06-20", "close": 15.15427932, "volume": 1066564.0}, {"date": "2003-06-23", "close": 15.43944049, "volume": 759592.0}, {"date": "2003-06-24", "close": 15.27649125, "volume": 1409293.0}, {"date": "2003-06-25", "close": 15.23575394, "volume": 890174.0}, {"date": "2003-06-26", "close": 15.11354201, "volume": 932480.0}, {"date": "2003-06-27", "close": 15.39870318, "volume": 993118.0}, {"date": "2003-06-30", "close": 15.15427932, "volume": 332634.0}, {"date": "2003-07-01", "close": 15.23575394, "volume": 1264291.0}, {"date": "2003-07-02", "close": 15.19501663, "volume": 677673.0}, {"date": "2003-07-03", "close": 15.27649125, "volume": 860724.0}, {"date": "2003-07-04", "close": 15.64312704, "volume": 336782.0}, {"date": "2003-07-07", "close": 15.8875509, "volume": 593644.0}, {"date": "2003-07-08", "close": 15.60238973, "volume": 1147230.0}, {"date": "2003-07-09", "close": 16.00976283, "volume": 592756.0}, {"date": "2003-07-10", "close": 16.13197476, "volume": 1743010.0}, {"date": "2003-07-11", "close": 16.294924, "volume": 1981283.0}, {"date": "2003-07-14", "close": 16.7022971, "volume": 1570162.0}, {"date": "2003-07-15", "close": 16.86524634, "volume": 1415471.0}, {"date": "2003-07-16", "close": 17.1096702, "volume": 998573.0}, {"date": "2003-07-17", "close": 16.98745827, "volume": 644898.0}, {"date": "2003-07-18", "close": 17.1096702, "volume": 337202.0}, {"date": "2003-07-21", "close": 16.98745827, "volume": 572073.0}, {"date": "2003-07-22", "close": 16.49861055, "volume": 1106151.0}, {"date": "2003-07-23", "close": 16.45787324, "volume": 1723694.0}, {"date": "2003-07-24", "close": 16.74303441, "volume": 811104.0}, {"date": "2003-07-25", "close": 17.02819558, "volume": 294738.0}, {"date": "2003-07-28", "close": 17.15040751, "volume": 726450.0}, {"date": "2003-07-29", "close": 16.82450903, "volume": 517942.0}, {"date": "2003-07-30", "close": 16.94672096, "volume": 295282.0}, {"date": "2003-07-31", "close": 16.98745827, "volume": 731305.0}, {"date": "2003-08-01", "close": 17.1096702, "volume": 515343.0}, {"date": "2003-08-04", "close": 17.02819558, "volume": 190784.0}, {"date": "2003-08-05", "close": 17.47630599, "volume": 674136.0}, {"date": "2003-08-06", "close": 17.76146716, "volume": 491339.0}, {"date": "2003-08-07", "close": 18.29105219, "volume": 1086275.0}, {"date": "2003-08-08", "close": 18.12810295, "volume": 525952.0}, {"date": "2003-08-11", "close": 18.29105219, "volume": 933217.0}, {"date": "2003-08-12", "close": 18.00589102, "volume": 874224.0}, {"date": "2003-08-13", "close": 18.12810295, "volume": 1497564.0}, {"date": "2003-08-14", "close": 18.00589102, "volume": 1662445.0}, {"date": "2003-08-15", "close": 17.88367909, "volume": 392900.0}, {"date": "2003-08-18", "close": 17.72072985, "volume": 643765.0}, {"date": "2003-08-19", "close": 18.29105219, "volume": 1304482.0}, {"date": "2003-08-20", "close": 18.61695067, "volume": 1438037.0}, {"date": "2003-08-21", "close": 18.37252681, "volume": 1008699.0}, {"date": "2003-08-22", "close": 18.25031488, "volume": 951161.0}, {"date": "2003-08-25", "close": 17.96515371, "volume": 850127.0}, {"date": "2003-08-26", "close": 18.20957757, "volume": 1821988.0}, {"date": "2003-08-27", "close": 18.16884026, "volume": 1364613.0}, {"date": "2003-08-28", "close": 18.49473874, "volume": 1470113.0}, {"date": "2003-08-29", "close": 18.86137453, "volume": 875291.0}, {"date": "2003-09-01", "close": 19.79833266, "volume": 849991.0}, {"date": "2003-09-02", "close": 20.32791769, "volume": 2138233.0}, {"date": "2003-09-03", "close": 20.04275652, "volume": 813642.0}, {"date": "2003-09-04", "close": 20.08349383, "volume": 638233.0}, {"date": "2003-09-05", "close": 19.87980728, "volume": 916285.0}, {"date": "2003-09-08", "close": 20.04275652, "volume": 790282.0}, {"date": "2003-09-09", "close": 20.69455348, "volume": 1211151.0}, {"date": "2003-09-10", "close": 19.83906997, "volume": 2190267.0}, {"date": "2003-09-11", "close": 20.20570576, "volume": 1152970.0}, {"date": "2003-09-12", "close": 20.57234155, "volume": 1018409.0}, {"date": "2003-09-15", "close": 20.97971465, "volume": 971797.0}, {"date": "2003-09-16", "close": 20.28718038, "volume": 1337105.0}, {"date": "2003-09-17", "close": 20.32791769, "volume": 1588408.0}, {"date": "2003-09-18", "close": 19.9612819, "volume": 1231260.0}, {"date": "2003-09-19", "close": 20.28718038, "volume": 884822.0}, {"date": "2003-09-22", "close": 19.83906997, "volume": 479268.0}, {"date": "2003-09-23", "close": 19.30948494, "volume": 1600575.0}, {"date": "2003-09-24", "close": 20.08349383, "volume": 913859.0}, {"date": "2003-09-25", "close": 20.04275652, "volume": 1287845.0}, {"date": "2003-09-26", "close": 20.24644307, "volume": 780303.0}, {"date": "2003-09-29", "close": 20.00201921, "volume": 227517.0}, {"date": "2003-09-30", "close": 20.40939231, "volume": 525918.0}, {"date": "2003-10-01", "close": 20.53160424, "volume": 861846.0}, {"date": "2003-10-02", "close": 20.85750272, "volume": 1291642.0}, {"date": "2003-10-03", "close": 20.7760281, "volume": 360255.0}, {"date": "2003-10-06", "close": 21.5907743, "volume": 1060375.0}, {"date": "2003-10-07", "close": 21.75372354, "volume": 1158586.0}, {"date": "2003-10-08", "close": 21.95741009, "volume": 1217096.0}, {"date": "2003-10-09", "close": 21.83519816, "volume": 2151516.0}, {"date": "2003-10-10", "close": 21.87593547, "volume": 748324.0}, {"date": "2003-10-13", "close": 21.55003699, "volume": 646295.0}, {"date": "2003-10-14", "close": 21.83519816, "volume": 863902.0}, {"date": "2003-10-15", "close": 22.16109664, "volume": 570330.0}, {"date": "2003-10-16", "close": 22.52773243, "volume": 977197.0}, {"date": "2003-10-17", "close": 22.64994436, "volume": 720658.0}, {"date": "2003-10-20", "close": 22.4055205, "volume": 1119748.0}, {"date": "2003-10-21", "close": 22.8128936, "volume": 939970.0}, {"date": "2003-10-22", "close": 22.64994436, "volume": 696261.0}, {"date": "2003-10-23", "close": 22.52773243, "volume": 804289.0}, {"date": "2003-10-24", "close": 22.44625781, "volume": 563105.0}, {"date": "2003-10-27", "close": 21.79446085, "volume": 856166.0}, {"date": "2003-10-28", "close": 21.5907743, "volume": 1013884.0}, {"date": "2003-10-29", "close": 21.22413851, "volume": 1611782.0}, {"date": "2003-10-30", "close": 21.71298623, "volume": 647284.0}, {"date": "2003-10-31", "close": 22.07962202, "volume": 601309.0}, {"date": "2003-11-03", "close": 22.20183395, "volume": 555966.0}, {"date": "2003-11-04", "close": 22.69068167, "volume": 612538.0}, {"date": "2003-11-05", "close": 22.44625781, "volume": 518707.0}, {"date": "2003-11-06", "close": 22.69068167, "volume": 804998.0}, {"date": "2003-11-07", "close": 22.52773243, "volume": 623537.0}, {"date": "2003-11-10", "close": 21.95741009, "volume": 697493.0}, {"date": "2003-11-11", "close": 22.16109664, "volume": 1440017.0}, {"date": "2003-11-12", "close": 21.5907743, "volume": 1623651.0}, {"date": "2003-11-13", "close": 21.5907743, "volume": 1018453.0}, {"date": "2003-11-14", "close": 21.42782506, "volume": 1416688.0}, {"date": "2003-11-17", "close": 21.22413851, "volume": 648124.0}, {"date": "2003-11-18", "close": 20.73529079, "volume": 1670168.0}, {"date": "2003-11-19", "close": 20.04275652, "volume": 1199618.0}, {"date": "2003-11-20", "close": 20.368655, "volume": 921971.0}, {"date": "2003-11-21", "close": 20.368655, "volume": 352445.0}, {"date": "2003-11-24", "close": 20.49086693, "volume": 437838.0}, {"date": "2003-11-25", "close": 20.89824003, "volume": 487109.0}, {"date": "2003-11-26", "close": 20.40939231, "volume": 580655.0}, {"date": "2003-11-27", "close": 20.40939231, "volume": 852266.0}, {"date": "2003-11-28", "close": 20.32791769, "volume": 338245.0}, {"date": "2003-12-01", "close": 20.57234155, "volume": 482765.0}, {"date": "2003-12-02", "close": 21.02045196, "volume": 659970.0}, {"date": "2003-12-03", "close": 20.97971465, "volume": 528966.0}, {"date": "2003-12-04", "close": 20.97971465, "volume": 1062915.0}, {"date": "2003-12-05", "close": 21.34635044, "volume": 504435.0}, {"date": "2003-12-08", "close": 21.14266389, "volume": 1025443.0}, {"date": "2003-12-09", "close": 21.42782506, "volume": 665222.0}, {"date": "2003-12-10", "close": 21.46856237, "volume": 1077223.0}, {"date": "2003-12-11", "close": 20.97971465, "volume": 787093.0}, {"date": "2003-12-12", "close": 20.81676541, "volume": 600551.0}, {"date": "2003-12-15", "close": 21.75372354, "volume": 824686.0}, {"date": "2003-12-16", "close": 21.50929968, "volume": 776924.0}, {"date": "2003-12-17", "close": 21.22413851, "volume": 1075164.0}, {"date": "2003-12-18", "close": 21.67224892, "volume": 1348482.0}, {"date": "2003-12-19", "close": 22.4055205, "volume": 1100354.0}, {"date": "2003-12-22", "close": 22.64994436, "volume": 381955.0}, {"date": "2003-12-23", "close": 22.4055205, "volume": 255213.0}, {"date": "2003-12-24", "close": 22.52773243, "volume": 87293.0}, {"date": "2003-12-29", "close": 22.77215629, "volume": 191207.0}, {"date": "2003-12-30", "close": 22.4055205, "volume": 311262.0}, {"date": "2003-12-31", "close": 22.8128936, "volume": 137512.0}, {"date": "2004-01-02", "close": 22.64994436, "volume": 91389.0}, {"date": "2004-01-05", "close": 23.09805477, "volume": 388477.0}, {"date": "2004-01-06", "close": 23.54616518, "volume": 592374.0}, {"date": "2004-01-07", "close": 22.8128936, "volume": 632037.0}, {"date": "2004-01-08", "close": 22.16109664, "volume": 604240.0}, {"date": "2004-01-09", "close": 21.91667278, "volume": 572797.0}, {"date": "2004-01-12", "close": 21.79446085, "volume": 567902.0}, {"date": "2004-01-13", "close": 21.50929968, "volume": 648185.0}, {"date": "2004-01-14", "close": 21.79446085, "volume": 362305.0}, {"date": "2004-01-15", "close": 22.16109664, "volume": 635804.0}, {"date": "2004-01-16", "close": 22.12035933, "volume": 924336.0}, {"date": "2004-01-19", "close": 22.44625781, "volume": 630702.0}, {"date": "2004-01-20", "close": 22.44625781, "volume": 609296.0}, {"date": "2004-01-21", "close": 22.28330857, "volume": 566263.0}, {"date": "2004-01-22", "close": 22.36478319, "volume": 491890.0}, {"date": "2004-01-23", "close": 22.20183395, "volume": 762296.0}, {"date": "2004-01-27", "close": 21.91667278, "volume": 720266.0}, {"date": "2004-01-28", "close": 21.83519816, "volume": 600636.0}, {"date": "2004-01-29", "close": 21.75372354, "volume": 429453.0}, {"date": "2004-01-30", "close": 21.50929968, "volume": 872835.0}, {"date": "2004-02-02", "close": 21.55003699, "volume": 398936.0}, {"date": "2004-02-03", "close": 21.50929968, "volume": 557004.0}, {"date": "2004-02-04", "close": 21.34635044, "volume": 418536.0}, {"date": "2004-02-05", "close": 21.10192658, "volume": 1238375.0}, {"date": "2004-02-06", "close": 21.71298623, "volume": 419914.0}, {"date": "2004-02-09", "close": 21.75372354, "volume": 617009.0}, {"date": "2004-02-10", "close": 21.83519816, "volume": 1294924.0}, {"date": "2004-02-11", "close": 22.20183395, "volume": 1674820.0}, {"date": "2004-02-12", "close": 22.69068167, "volume": 1034455.0}, {"date": "2004-02-13", "close": 22.73141898, "volume": 502933.0}, {"date": "2004-02-16", "close": 22.85363091, "volume": 473146.0}, {"date": "2004-02-17", "close": 22.93510553, "volume": 365105.0}, {"date": "2004-02-18", "close": 23.2202667, "volume": 650040.0}, {"date": "2004-02-19", "close": 23.91280097, "volume": 1430572.0}, {"date": "2004-02-20", "close": 24.40164869, "volume": 1950349.0}, {"date": "2004-02-23", "close": 24.442386, "volume": 575806.0}, {"date": "2004-02-24", "close": 24.23869945, "volume": 700138.0}, {"date": "2004-02-25", "close": 24.0350129, "volume": 1200455.0}, {"date": "2004-02-26", "close": 23.87206366, "volume": 729011.0}, {"date": "2004-02-27", "close": 24.07575021, "volume": 1042985.0}, {"date": "2004-03-01", "close": 24.48312331, "volume": 1146380.0}, {"date": "2004-03-02", "close": 25.2571322, "volume": 1507648.0}, {"date": "2004-03-03", "close": 24.8497591, "volume": 788920.0}, {"date": "2004-03-04", "close": 24.8497591, "volume": 512892.0}, {"date": "2004-03-05", "close": 25.46081875, "volume": 895514.0}, {"date": "2004-03-08", "close": 25.21639489, "volume": 557684.0}, {"date": "2004-03-09", "close": 25.09418296, "volume": 714558.0}, {"date": "2004-03-10", "close": 25.17565758, "volume": 547879.0}, {"date": "2004-03-11", "close": 24.89049641, "volume": 1312098.0}, {"date": "2004-03-12", "close": 24.76828448, "volume": 630114.0}, {"date": "2004-03-15", "close": 24.60533524, "volume": 504460.0}, {"date": "2004-03-16", "close": 25.33860682, "volume": 651693.0}, {"date": "2004-03-17", "close": 25.54229337, "volume": 533626.0}, {"date": "2004-03-18", "close": 26.0718784, "volume": 1802750.0}, {"date": "2004-03-19", "close": 25.2571322, "volume": 840211.0}, {"date": "2004-03-22", "close": 25.46081875, "volume": 309483.0}, {"date": "2004-03-23", "close": 25.09418296, "volume": 564339.0}, {"date": "2004-03-24", "close": 25.54229337, "volume": 1000710.0}, {"date": "2004-03-25", "close": 25.09418296, "volume": 1186299.0}, {"date": "2004-03-26", "close": 25.62376799, "volume": 1193852.0}, {"date": "2004-03-29", "close": 25.74597992, "volume": 473476.0}, {"date": "2004-03-30", "close": 25.82745454, "volume": 407521.0}, {"date": "2004-03-31", "close": 25.6645053, "volume": 606063.0}, {"date": "2004-04-01", "close": 26.11261571, "volume": 683633.0}, {"date": "2004-04-02", "close": 26.72367536, "volume": 1295036.0}, {"date": "2004-04-05", "close": 26.60146343, "volume": 551361.0}, {"date": "2004-04-06", "close": 26.27556495, "volume": 396651.0}, {"date": "2004-04-07", "close": 26.11261571, "volume": 631452.0}, {"date": "2004-04-08", "close": 26.23482764, "volume": 193907.0}, {"date": "2004-04-13", "close": 26.8866246, "volume": 629613.0}, {"date": "2004-04-14", "close": 26.76441267, "volume": 1291001.0}, {"date": "2004-04-15", "close": 26.0718784, "volume": 834160.0}, {"date": "2004-04-16", "close": 25.74597992, "volume": 400811.0}, {"date": "2004-04-19", "close": 25.82745454, "volume": 156755.0}, {"date": "2004-04-20", "close": 25.46081875, "volume": 508997.0}, {"date": "2004-04-21", "close": 25.78671723, "volume": 780185.0}, {"date": "2004-04-22", "close": 26.31630226, "volume": 720492.0}, {"date": "2004-04-23", "close": 26.60146343, "volume": 1469871.0}, {"date": "2004-04-26", "close": 26.39777688, "volume": 120317.0}, {"date": "2004-04-27", "close": 26.60146343, "volume": 736276.0}, {"date": "2004-04-28", "close": 26.43851419, "volume": 621156.0}, {"date": "2004-04-29", "close": 24.19796214, "volume": 2077317.0}, {"date": "2004-04-30", "close": 23.95353828, "volume": 2547653.0}, {"date": "2004-05-03", "close": 22.89436822, "volume": 1592428.0}, {"date": "2004-05-04", "close": 23.6276398, "volume": 2054113.0}, {"date": "2004-05-05", "close": 24.07575021, "volume": 1078778.0}, {"date": "2004-05-06", "close": 23.79058904, "volume": 706945.0}, {"date": "2004-05-07", "close": 23.2202667, "volume": 533472.0}, {"date": "2004-05-10", "close": 22.36478319, "volume": 1277494.0}, {"date": "2004-05-11", "close": 22.64994436, "volume": 1320645.0}, {"date": "2004-05-12", "close": 22.97584284, "volume": 951764.0}, {"date": "2004-05-13", "close": 24.27943676, "volume": 2137042.0}, {"date": "2004-05-14", "close": 24.19796214, "volume": 1620677.0}, {"date": "2004-05-17", "close": 23.09805477, "volume": 953618.0}, {"date": "2004-05-18", "close": 23.42395325, "volume": 1133243.0}, {"date": "2004-05-19", "close": 23.99427559, "volume": 892862.0}, {"date": "2004-05-20", "close": 23.91280097, "volume": 657596.0}, {"date": "2004-05-21", "close": 24.0350129, "volume": 395592.0}, {"date": "2004-05-24", "close": 24.11648752, "volume": 178295.0}, {"date": "2004-05-25", "close": 24.23869945, "volume": 397670.0}, {"date": "2004-05-26", "close": 24.72754717, "volume": 948992.0}, {"date": "2004-05-27", "close": 24.97197103, "volume": 646796.0}, {"date": "2004-05-28", "close": 25.2571322, "volume": 1158145.0}, {"date": "2004-05-31", "close": 24.76828448, "volume": 410708.0}, {"date": "2004-06-01", "close": 24.72754717, "volume": 535708.0}, {"date": "2004-06-02", "close": 24.72754717, "volume": 320258.0}, {"date": "2004-06-03", "close": 24.11648752, "volume": 672638.0}, {"date": "2004-06-04", "close": 24.32017407, "volume": 724361.0}, {"date": "2004-06-07", "close": 24.72754717, "volume": 360405.0}, {"date": "2004-06-08", "close": 25.2571322, "volume": 1084566.0}, {"date": "2004-06-09", "close": 24.8497591, "volume": 519618.0}, {"date": "2004-06-10", "close": 25.21639489, "volume": 378389.0}, {"date": "2004-06-11", "close": 25.21639489, "volume": 602440.0}, {"date": "2004-06-15", "close": 25.42008144, "volume": 546883.0}, {"date": "2004-06-16", "close": 25.86819185, "volume": 687799.0}, {"date": "2004-06-17", "close": 26.19409033, "volume": 1332679.0}, {"date": "2004-06-18", "close": 25.78671723, "volume": 836872.0}, {"date": "2004-06-21", "close": 25.78671723, "volume": 660071.0}, {"date": "2004-06-22", "close": 25.58303068, "volume": 543515.0}, {"date": "2004-06-23", "close": 25.46081875, "volume": 904794.0}, {"date": "2004-06-24", "close": 26.0718784, "volume": 527448.0}, {"date": "2004-06-25", "close": 26.60146343, "volume": 1173102.0}, {"date": "2004-06-28", "close": 27.09031115, "volume": 809704.0}, {"date": "2004-06-29", "close": 27.09031115, "volume": 771283.0}, {"date": "2004-06-30", "close": 27.45694694, "volume": 1017914.0}, {"date": "2004-07-01", "close": 27.09031115, "volume": 601203.0}, {"date": "2004-07-02", "close": 27.66063349, "volume": 737817.0}, {"date": "2004-07-05", "close": 28.1087439, "volume": 462816.0}, {"date": "2004-07-06", "close": 27.90505735, "volume": 723860.0}, {"date": "2004-07-07", "close": 28.23095583, "volume": 433719.0}, {"date": "2004-07-08", "close": 27.90505735, "volume": 665883.0}, {"date": "2004-07-09", "close": 28.02726928, "volume": 598709.0}, {"date": "2004-07-12", "close": 27.86432004, "volume": 195301.0}, {"date": "2004-07-13", "close": 27.98653197, "volume": 607532.0}, {"date": "2004-07-14", "close": 28.516117, "volume": 1123717.0}, {"date": "2004-07-15", "close": 28.88275279, "volume": 861222.0}, {"date": "2004-07-16", "close": 29.20865127, "volume": 416838.0}, {"date": "2004-07-19", "close": 29.7382363, "volume": 653229.0}, {"date": "2004-07-20", "close": 29.69749899, "volume": 1301119.0}, {"date": "2004-07-21", "close": 30.10487209, "volume": 924768.0}, {"date": "2004-07-22", "close": 30.06413478, "volume": 1189048.0}, {"date": "2004-07-23", "close": 29.69749899, "volume": 638230.0}, {"date": "2004-07-26", "close": 29.04570203, "volume": 937459.0}, {"date": "2004-07-27", "close": 29.3308632, "volume": 869869.0}, {"date": "2004-07-28", "close": 29.77897361, "volume": 513911.0}, {"date": "2004-07-29", "close": 29.90118554, "volume": 649491.0}, {"date": "2004-07-30", "close": 30.1456094, "volume": 743668.0}, {"date": "2004-08-02", "close": 30.71593174, "volume": 392298.0}, {"date": "2004-08-03", "close": 30.43077057, "volume": 851249.0}, {"date": "2004-08-04", "close": 30.39003326, "volume": 453068.0}, {"date": "2004-08-05", "close": 30.91961829, "volume": 732256.0}, {"date": "2004-08-06", "close": 30.9603556, "volume": 688962.0}, {"date": "2004-08-09", "close": 31.24551677, "volume": 706076.0}, {"date": "2004-08-10", "close": 31.16404215, "volume": 832285.0}, {"date": "2004-08-11", "close": 31.53067794, "volume": 1470357.0}, {"date": "2004-08-12", "close": 31.97878835, "volume": 1108790.0}, {"date": "2004-08-13", "close": 31.85657642, "volume": 633237.0}, {"date": "2004-08-16", "close": 31.40846601, "volume": 557393.0}, {"date": "2004-08-17", "close": 30.91961829, "volume": 933332.0}, {"date": "2004-08-18", "close": 30.59371981, "volume": 726517.0}, {"date": "2004-08-19", "close": 31.28625408, "volume": 984116.0}, {"date": "2004-08-20", "close": 31.97878835, "volume": 786201.0}, {"date": "2004-08-23", "close": 32.06026297, "volume": 402785.0}, {"date": "2004-08-24", "close": 31.61215256, "volume": 554858.0}, {"date": "2004-08-25", "close": 31.53067794, "volume": 663082.0}, {"date": "2004-08-26", "close": 32.10100028, "volume": 830969.0}, {"date": "2004-08-27", "close": 32.26394952, "volume": 1171888.0}, {"date": "2004-08-30", "close": 32.38616145, "volume": 845412.0}, {"date": "2004-08-31", "close": 31.97878835, "volume": 826242.0}, {"date": "2004-09-01", "close": 33.20090765, "volume": 944076.0}, {"date": "2004-09-02", "close": 33.56754344, "volume": 1831618.0}, {"date": "2004-09-03", "close": 33.56754344, "volume": 890519.0}, {"date": "2004-09-06", "close": 33.4045942, "volume": 634755.0}, {"date": "2004-09-07", "close": 33.60828075, "volume": 399358.0}, {"date": "2004-09-08", "close": 33.4045942, "volume": 610491.0}, {"date": "2004-09-09", "close": 33.48606882, "volume": 313564.0}, {"date": "2004-09-10", "close": 34.38228964, "volume": 1060982.0}, {"date": "2004-09-13", "close": 34.99334929, "volume": 859189.0}, {"date": "2004-09-14", "close": 34.34155233, "volume": 1289944.0}, {"date": "2004-09-15", "close": 33.89344192, "volume": 1368197.0}, {"date": "2004-09-16", "close": 33.56754344, "volume": 1523326.0}, {"date": "2004-09-17", "close": 34.09712847, "volume": 1258209.0}, {"date": "2004-09-20", "close": 34.91187467, "volume": 861585.0}, {"date": "2004-09-21", "close": 35.07482391, "volume": 484189.0}, {"date": "2004-09-22", "close": 34.70818812, "volume": 607427.0}, {"date": "2004-09-23", "close": 35.4414597, "volume": 797403.0}, {"date": "2004-09-24", "close": 35.35998508, "volume": 3000914.0}, {"date": "2004-09-27", "close": 35.8488328, "volume": 2749642.0}, {"date": "2004-09-28", "close": 34.6267135, "volume": 1217069.0}, {"date": "2004-09-29", "close": 35.76735818, "volume": 960252.0}, {"date": "2004-09-30", "close": 35.4414597, "volume": 1057379.0}, {"date": "2004-10-01", "close": 36.13399397, "volume": 868624.0}, {"date": "2004-10-04", "close": 36.50062976, "volume": 393065.0}, {"date": "2004-10-05", "close": 36.29694321, "volume": 931086.0}, {"date": "2004-10-06", "close": 36.50062976, "volume": 838550.0}, {"date": "2004-10-07", "close": 36.50062976, "volume": 1055254.0}, {"date": "2004-10-08", "close": 36.45989245, "volume": 549398.0}, {"date": "2004-10-11", "close": 35.76735818, "volume": 688664.0}, {"date": "2004-10-12", "close": 36.2562059, "volume": 452785.0}, {"date": "2004-10-13", "close": 35.8488328, "volume": 1018592.0}, {"date": "2004-10-14", "close": 33.73049268, "volume": 2267760.0}, {"date": "2004-10-15", "close": 34.66745081, "volume": 1049959.0}, {"date": "2004-10-18", "close": 35.23777315, "volume": 785410.0}, {"date": "2004-10-19", "close": 34.46376426, "volume": 1013345.0}, {"date": "2004-10-20", "close": 32.42689876, "volume": 3968390.0}, {"date": "2004-10-21", "close": 31.89731373, "volume": 3225341.0}, {"date": "2004-10-22", "close": 32.30468683, "volume": 1872793.0}, {"date": "2004-10-25", "close": 31.32699139, "volume": 1934970.0}, {"date": "2004-10-26", "close": 32.46763607, "volume": 2070940.0}, {"date": "2004-10-27", "close": 32.10100028, "volume": 1433658.0}, {"date": "2004-10-28", "close": 32.30468683, "volume": 1501401.0}, {"date": "2004-10-29", "close": 31.48994063, "volume": 1362457.0}, {"date": "2004-11-01", "close": 31.12330484, "volume": 969730.0}, {"date": "2004-11-02", "close": 31.73436449, "volume": 830961.0}, {"date": "2004-11-03", "close": 31.53067794, "volume": 1526727.0}, {"date": "2004-11-04", "close": 32.63058531, "volume": 1744641.0}, {"date": "2004-11-05", "close": 33.07869572, "volume": 1320350.0}, {"date": "2004-11-08", "close": 32.95648379, "volume": 736889.0}, {"date": "2004-11-09", "close": 33.8119673, "volume": 1527428.0}, {"date": "2004-11-10", "close": 33.73049268, "volume": 734040.0}, {"date": "2004-11-11", "close": 34.42302695, "volume": 997444.0}, {"date": "2004-11-12", "close": 34.34155233, "volume": 782172.0}, {"date": "2004-11-15", "close": 34.42302695, "volume": 471552.0}, {"date": "2004-11-16", "close": 34.05639116, "volume": 703716.0}, {"date": "2004-11-17", "close": 34.09712847, "volume": 727429.0}, {"date": "2004-11-18", "close": 34.01565385, "volume": 450089.0}, {"date": "2004-11-19", "close": 33.24164496, "volume": 1215063.0}, {"date": "2004-11-22", "close": 32.75279724, "volume": 1135080.0}, {"date": "2004-11-23", "close": 33.56754344, "volume": 840694.0}, {"date": "2004-11-24", "close": 33.32311958, "volume": 771290.0}, {"date": "2004-11-25", "close": 33.85270461, "volume": 674530.0}, {"date": "2004-11-26", "close": 34.13786578, "volume": 794065.0}, {"date": "2004-11-29", "close": 34.95261198, "volume": 1119144.0}, {"date": "2004-11-30", "close": 34.34155233, "volume": 854522.0}, {"date": "2004-12-01", "close": 33.93417923, "volume": 1087571.0}, {"date": "2004-12-02", "close": 34.83040005, "volume": 817429.0}, {"date": "2004-12-03", "close": 34.46376426, "volume": 345388.0}, {"date": "2004-12-06", "close": 34.34155233, "volume": 407300.0}, {"date": "2004-12-07", "close": 33.89344192, "volume": 615921.0}, {"date": "2004-12-08", "close": 33.11943303, "volume": 1417885.0}, {"date": "2004-12-09", "close": 32.589848, "volume": 1530354.0}, {"date": "2004-12-10", "close": 33.4045942, "volume": 600495.0}, {"date": "2004-12-13", "close": 33.11943303, "volume": 835012.0}, {"date": "2004-12-14", "close": 33.03795841, "volume": 776771.0}, {"date": "2004-12-15", "close": 33.48606882, "volume": 975624.0}, {"date": "2004-12-16", "close": 33.97491654, "volume": 929363.0}, {"date": "2004-12-17", "close": 34.50450157, "volume": 747315.0}, {"date": "2004-12-20", "close": 34.13786578, "volume": 378810.0}, {"date": "2004-12-21", "close": 34.50450157, "volume": 544678.0}, {"date": "2004-12-22", "close": 34.87113736, "volume": 1062176.0}, {"date": "2004-12-23", "close": 34.70818812, "volume": 404672.0}, {"date": "2004-12-24", "close": 34.83040005, "volume": 1380258.0}, {"date": "2004-12-29", "close": 34.30081502, "volume": 237810.0}, {"date": "2004-12-30", "close": 34.13786578, "volume": 213701.0}, {"date": "2004-12-31", "close": 33.60828075, "volume": 630881.0}, {"date": "2005-01-04", "close": 33.64901806, "volume": 473558.0}, {"date": "2005-01-05", "close": 33.28238227, "volume": 775503.0}, {"date": "2005-01-06", "close": 33.8119673, "volume": 472915.0}, {"date": "2005-01-07", "close": 34.99334929, "volume": 933655.0}, {"date": "2005-01-10", "close": 35.8488328, "volume": 1462347.0}, {"date": "2005-01-11", "close": 35.88957011, "volume": 1262453.0}, {"date": "2005-01-12", "close": 35.23777315, "volume": 648695.0}, {"date": "2005-01-13", "close": 34.83040005, "volume": 630088.0}, {"date": "2005-01-14", "close": 34.50450157, "volume": 494599.0}, {"date": "2005-01-17", "close": 35.35998508, "volume": 863914.0}, {"date": "2005-01-18", "close": 35.64514625, "volume": 1194872.0}, {"date": "2005-01-19", "close": 35.93030742, "volume": 966086.0}, {"date": "2005-01-20", "close": 35.56367163, "volume": 931411.0}, {"date": "2005-01-21", "close": 35.64514625, "volume": 429593.0}, {"date": "2005-01-24", "close": 35.72662087, "volume": 348507.0}, {"date": "2005-01-25", "close": 36.05251935, "volume": 677429.0}, {"date": "2005-01-27", "close": 37.27463865, "volume": 1366129.0}, {"date": "2005-01-28", "close": 37.0709521, "volume": 1028396.0}, {"date": "2005-01-31", "close": 37.72274906, "volume": 912235.0}, {"date": "2005-02-01", "close": 38.00791023, "volume": 748460.0}, {"date": "2005-02-02", "close": 38.49675795, "volume": 1387048.0}, {"date": "2005-02-03", "close": 38.61896988, "volume": 661188.0}, {"date": "2005-02-04", "close": 38.98560567, "volume": 617157.0}, {"date": "2005-02-07", "close": 39.31150415, "volume": 614090.0}, {"date": "2005-02-08", "close": 38.82265643, "volume": 446072.0}, {"date": "2005-02-09", "close": 38.17085947, "volume": 430194.0}, {"date": "2005-02-10", "close": 37.8856983, "volume": 507947.0}, {"date": "2005-02-11", "close": 38.45602064, "volume": 231321.0}, {"date": "2005-02-14", "close": 38.82265643, "volume": 556524.0}, {"date": "2005-02-15", "close": 38.53749526, "volume": 443586.0}, {"date": "2005-02-16", "close": 38.94486836, "volume": 330004.0}, {"date": "2005-02-17", "close": 40.08551304, "volume": 1045964.0}, {"date": "2005-02-18", "close": 40.37067421, "volume": 1065955.0}, {"date": "2005-02-21", "close": 41.59279351, "volume": 1760294.0}, {"date": "2005-02-22", "close": 40.45214883, "volume": 1376530.0}, {"date": "2005-02-23", "close": 38.13012216, "volume": 2154526.0}, {"date": "2005-02-24", "close": 37.76348637, "volume": 1806153.0}, {"date": "2005-02-25", "close": 38.94486836, "volume": 2117244.0}, {"date": "2005-02-28", "close": 39.47445339, "volume": 2535825.0}, {"date": "2005-03-01", "close": 39.71887725, "volume": 604052.0}, {"date": "2005-03-02", "close": 38.90413105, "volume": 898012.0}, {"date": "2005-03-03", "close": 38.53749526, "volume": 457495.0}, {"date": "2005-03-04", "close": 38.7004445, "volume": 577774.0}, {"date": "2005-03-07", "close": 38.53749526, "volume": 975379.0}, {"date": "2005-03-08", "close": 38.37454602, "volume": 734703.0}, {"date": "2005-03-09", "close": 37.8856983, "volume": 766855.0}, {"date": "2005-03-10", "close": 37.23390134, "volume": 1070877.0}, {"date": "2005-03-11", "close": 36.90800286, "volume": 1003288.0}, {"date": "2005-03-14", "close": 38.7004445, "volume": 1047981.0}, {"date": "2005-03-15", "close": 38.37454602, "volume": 877760.0}, {"date": "2005-03-16", "close": 38.00791023, "volume": 739668.0}, {"date": "2005-03-17", "close": 37.27463865, "volume": 726336.0}, {"date": "2005-03-18", "close": 36.98947748, "volume": 762127.0}, {"date": "2005-03-21", "close": 36.29694321, "volume": 1253041.0}, {"date": "2005-03-22", "close": 36.45989245, "volume": 1196622.0}, {"date": "2005-03-23", "close": 36.78579093, "volume": 751396.0}, {"date": "2005-03-24", "close": 36.86726555, "volume": 1045058.0}, {"date": "2005-03-29", "close": 35.40072239, "volume": 1293249.0}, {"date": "2005-03-30", "close": 34.42302695, "volume": 1131959.0}, {"date": "2005-03-31", "close": 35.4414597, "volume": 1330127.0}, {"date": "2005-04-01", "close": 35.68588356, "volume": 434499.0}, {"date": "2005-04-04", "close": 35.31924777, "volume": 968510.0}, {"date": "2005-04-05", "close": 35.0340866, "volume": 805660.0}, {"date": "2005-04-06", "close": 34.13786578, "volume": 1732807.0}, {"date": "2005-04-07", "close": 34.05639116, "volume": 1246968.0}, {"date": "2005-04-08", "close": 35.76735818, "volume": 1078779.0}, {"date": "2005-04-11", "close": 34.87113736, "volume": 839059.0}, {"date": "2005-04-12", "close": 36.09325666, "volume": 1520836.0}, {"date": "2005-04-13", "close": 35.88957011, "volume": 2070240.0}, {"date": "2005-04-14", "close": 34.6267135, "volume": 1653040.0}, {"date": "2005-04-15", "close": 33.20090765, "volume": 2077674.0}, {"date": "2005-04-18", "close": 32.34542414, "volume": 1712706.0}, {"date": "2005-04-19", "close": 32.79353455, "volume": 1442658.0}, {"date": "2005-04-20", "close": 32.589848, "volume": 2117682.0}, {"date": "2005-04-21", "close": 31.73436449, "volume": 2060345.0}, {"date": "2005-04-22", "close": 32.10100028, "volume": 1164657.0}, {"date": "2005-04-26", "close": 31.81583911, "volume": 1436625.0}, {"date": "2005-04-27", "close": 31.20477946, "volume": 951593.0}, {"date": "2005-04-28", "close": 30.59371981, "volume": 741724.0}, {"date": "2005-04-29", "close": 31.04183022, "volume": 2763405.0}, {"date": "2005-05-02", "close": 31.3677287, "volume": 876444.0}, {"date": "2005-05-03", "close": 30.51224519, "volume": 1123004.0}, {"date": "2005-05-04", "close": 30.47150788, "volume": 939674.0}, {"date": "2005-05-05", "close": 32.01952566, "volume": 1276810.0}, {"date": "2005-05-06", "close": 31.73436449, "volume": 1638642.0}, {"date": "2005-05-09", "close": 32.38616145, "volume": 973050.0}, {"date": "2005-05-10", "close": 32.54911069, "volume": 975577.0}, {"date": "2005-05-11", "close": 32.06026297, "volume": 829260.0}, {"date": "2005-05-12", "close": 32.26394952, "volume": 1150504.0}, {"date": "2005-05-13", "close": 31.7751018, "volume": 813779.0}, {"date": "2005-05-16", "close": 31.24551677, "volume": 1285111.0}, {"date": "2005-05-17", "close": 31.61215256, "volume": 482190.0}, {"date": "2005-05-18", "close": 32.1824749, "volume": 829142.0}, {"date": "2005-05-19", "close": 32.87500917, "volume": 860235.0}, {"date": "2005-05-20", "close": 32.10100028, "volume": 1108981.0}, {"date": "2005-05-23", "close": 32.589848, "volume": 708963.0}, {"date": "2005-05-24", "close": 33.73049268, "volume": 1129555.0}, {"date": "2005-05-25", "close": 32.54911069, "volume": 741979.0}, {"date": "2005-05-26", "close": 31.93805104, "volume": 1324477.0}, {"date": "2005-05-27", "close": 32.30468683, "volume": 1995660.0}, {"date": "2005-05-30", "close": 32.79353455, "volume": 480436.0}, {"date": "2005-05-31", "close": 32.9972211, "volume": 1200786.0}, {"date": "2005-06-01", "close": 32.67132262, "volume": 1107008.0}, {"date": "2005-06-02", "close": 32.9972211, "volume": 952236.0}, {"date": "2005-06-03", "close": 32.9972211, "volume": 549682.0}, {"date": "2005-06-06", "close": 33.07869572, "volume": 376924.0}, {"date": "2005-06-07", "close": 32.9972211, "volume": 498962.0}, {"date": "2005-06-08", "close": 32.10100028, "volume": 1472694.0}, {"date": "2005-06-09", "close": 31.85657642, "volume": 1165833.0}, {"date": "2005-06-10", "close": 31.57141525, "volume": 1027270.0}, {"date": "2005-06-14", "close": 31.32699139, "volume": 856165.0}, {"date": "2005-06-15", "close": 31.12330484, "volume": 941165.0}, {"date": "2005-06-16", "close": 32.42689876, "volume": 1911960.0}, {"date": "2005-06-17", "close": 33.4045942, "volume": 2404454.0}, {"date": "2005-06-20", "close": 33.68975537, "volume": 1513409.0}, {"date": "2005-06-21", "close": 32.9972211, "volume": 1074988.0}, {"date": "2005-06-22", "close": 32.79353455, "volume": 1033599.0}, {"date": "2005-06-23", "close": 32.75279724, "volume": 785932.0}, {"date": "2005-06-24", "close": 32.71205993, "volume": 2007226.0}, {"date": "2005-06-27", "close": 33.07869572, "volume": 1057427.0}, {"date": "2005-06-28", "close": 33.24164496, "volume": 906272.0}, {"date": "2005-06-29", "close": 33.24164496, "volume": 1114577.0}, {"date": "2005-06-30", "close": 33.52680613, "volume": 844765.0}, {"date": "2005-07-01", "close": 33.48606882, "volume": 481075.0}, {"date": "2005-07-04", "close": 33.32311958, "volume": 312232.0}, {"date": "2005-07-05", "close": 33.44533151, "volume": 411601.0}, {"date": "2005-07-06", "close": 33.24164496, "volume": 666424.0}, {"date": "2005-07-07", "close": 32.95648379, "volume": 1201703.0}, {"date": "2005-07-08", "close": 32.9972211, "volume": 497879.0}, {"date": "2005-07-11", "close": 33.64901806, "volume": 426217.0}, {"date": "2005-07-12", "close": 33.97491654, "volume": 769078.0}, {"date": "2005-07-13", "close": 34.2193404, "volume": 993738.0}, {"date": "2005-07-14", "close": 34.87113736, "volume": 1205185.0}, {"date": "2005-07-15", "close": 35.27851046, "volume": 1520165.0}, {"date": "2005-07-18", "close": 36.05251935, "volume": 798015.0}, {"date": "2005-07-19", "close": 35.4414597, "volume": 1155545.0}, {"date": "2005-07-20", "close": 36.01178204, "volume": 1072343.0}, {"date": "2005-07-21", "close": 36.58210438, "volume": 1156716.0}, {"date": "2005-07-22", "close": 36.94874017, "volume": 585461.0}, {"date": "2005-07-25", "close": 37.0709521, "volume": 439418.0}, {"date": "2005-07-26", "close": 36.86726555, "volume": 730430.0}, {"date": "2005-07-27", "close": 37.15242672, "volume": 629390.0}, {"date": "2005-07-28", "close": 37.43758789, "volume": 1146301.0}, {"date": "2005-07-29", "close": 38.37454602, "volume": 1977259.0}, {"date": "2005-08-01", "close": 38.2930714, "volume": 442190.0}, {"date": "2005-08-02", "close": 37.68201175, "volume": 1072658.0}, {"date": "2005-08-03", "close": 37.96717292, "volume": 1379377.0}, {"date": "2005-08-04", "close": 37.72274906, "volume": 591396.0}, {"date": "2005-08-05", "close": 37.8856983, "volume": 781829.0}, {"date": "2005-08-08", "close": 38.17085947, "volume": 1024078.0}, {"date": "2005-08-09", "close": 38.82265643, "volume": 610032.0}, {"date": "2005-08-10", "close": 39.06708029, "volume": 772309.0}, {"date": "2005-08-11", "close": 39.88182649, "volume": 1049627.0}, {"date": "2005-08-12", "close": 39.88182649, "volume": 516430.0}, {"date": "2005-08-15", "close": 39.47445339, "volume": 435950.0}, {"date": "2005-08-16", "close": 40.20772497, "volume": 658115.0}, {"date": "2005-08-17", "close": 40.53362345, "volume": 776633.0}, {"date": "2005-08-18", "close": 40.04477573, "volume": 477818.0}, {"date": "2005-08-19", "close": 40.3299369, "volume": 508282.0}, {"date": "2005-08-22", "close": 41.10394579, "volume": 765831.0}, {"date": "2005-08-23", "close": 39.18929222, "volume": 2738062.0}, {"date": "2005-08-24", "close": 38.2930714, "volume": 1959788.0}, {"date": "2005-08-25", "close": 37.92643561, "volume": 1316224.0}, {"date": "2005-08-26", "close": 38.21159678, "volume": 1463705.0}, {"date": "2005-08-29", "close": 37.55979982, "volume": 924380.0}, {"date": "2005-08-30", "close": 37.55979982, "volume": 1074764.0}, {"date": "2005-08-31", "close": 37.96717292, "volume": 799215.0}, {"date": "2005-09-01", "close": 38.65970719, "volume": 810031.0}, {"date": "2005-09-02", "close": 39.06708029, "volume": 726517.0}, {"date": "2005-09-05", "close": 38.86339374, "volume": 468652.0}, {"date": "2005-09-06", "close": 38.90413105, "volume": 564533.0}, {"date": "2005-09-07", "close": 39.02634298, "volume": 548706.0}, {"date": "2005-09-08", "close": 38.90413105, "volume": 609843.0}, {"date": "2005-09-09", "close": 39.06708029, "volume": 421576.0}, {"date": "2005-09-12", "close": 39.9225638, "volume": 819277.0}, {"date": "2005-09-13", "close": 40.00403842, "volume": 1212301.0}, {"date": "2005-09-14", "close": 40.24846228, "volume": 782939.0}, {"date": "2005-09-15", "close": 40.3299369, "volume": 1172982.0}, {"date": "2005-09-16", "close": 40.37067421, "volume": 464974.0}, {"date": "2005-09-19", "close": 40.57436076, "volume": 549800.0}, {"date": "2005-09-20", "close": 40.45214883, "volume": 618042.0}, {"date": "2005-09-21", "close": 39.9225638, "volume": 858726.0}, {"date": "2005-09-22", "close": 40.00403842, "volume": 856269.0}, {"date": "2005-09-23", "close": 39.71887725, "volume": 655990.0}, {"date": "2005-09-26", "close": 40.94099655, "volume": 1401965.0}, {"date": "2005-09-27", "close": 40.98173386, "volume": 1473243.0}, {"date": "2005-09-28", "close": 39.06708029, "volume": 3995720.0}, {"date": "2005-09-29", "close": 39.23002953, "volume": 1330655.0}, {"date": "2005-09-30", "close": 38.94486836, "volume": 1075765.0}, {"date": "2005-10-03", "close": 38.7004445, "volume": 361366.0}, {"date": "2005-10-04", "close": 38.21159678, "volume": 781002.0}, {"date": "2005-10-05", "close": 36.37841783, "volume": 1555825.0}, {"date": "2005-10-06", "close": 35.4414597, "volume": 948152.0}, {"date": "2005-10-07", "close": 35.48219701, "volume": 875771.0}, {"date": "2005-10-10", "close": 35.56367163, "volume": 754373.0}, {"date": "2005-10-11", "close": 34.58597619, "volume": 1582897.0}, {"date": "2005-10-12", "close": 35.11556122, "volume": 1260092.0}, {"date": "2005-10-13", "close": 34.05639116, "volume": 968451.0}, {"date": "2005-10-14", "close": 33.56754344, "volume": 656464.0}, {"date": "2005-10-17", "close": 33.93417923, "volume": 639164.0}, {"date": "2005-10-18", "close": 34.83040005, "volume": 1416618.0}, {"date": "2005-10-19", "close": 33.4045942, "volume": 796641.0}, {"date": "2005-10-20", "close": 33.68975537, "volume": 804546.0}, {"date": "2005-10-21", "close": 33.36385689, "volume": 948714.0}, {"date": "2005-10-24", "close": 33.07869572, "volume": 1092546.0}, {"date": "2005-10-25", "close": 34.34155233, "volume": 1313979.0}, {"date": "2005-10-26", "close": 34.17860309, "volume": 611394.0}, {"date": "2005-10-27", "close": 34.54523888, "volume": 731976.0}, {"date": "2005-10-28", "close": 33.68975537, "volume": 859309.0}, {"date": "2005-10-31", "close": 34.50450157, "volume": 425142.0}, {"date": "2005-11-01", "close": 34.09712847, "volume": 255151.0}, {"date": "2005-11-02", "close": 34.50450157, "volume": 619918.0}, {"date": "2005-11-03", "close": 35.40072239, "volume": 958417.0}, {"date": "2005-11-04", "close": 30.26782133, "volume": 8986976.0}, {"date": "2005-11-07", "close": 30.22708402, "volume": 3286382.0}, {"date": "2005-11-08", "close": 30.47150788, "volume": 3597918.0}, {"date": "2005-11-09", "close": 29.94192285, "volume": 1303591.0}, {"date": "2005-11-10", "close": 29.3308632, "volume": 1755349.0}, {"date": "2005-11-11", "close": 30.06413478, "volume": 2066280.0}, {"date": "2005-11-14", "close": 30.83814367, "volume": 2368205.0}, {"date": "2005-11-15", "close": 30.39003326, "volume": 1673306.0}, {"date": "2005-11-16", "close": 29.90118554, "volume": 1579287.0}, {"date": "2005-11-17", "close": 30.06413478, "volume": 1090609.0}, {"date": "2005-11-18", "close": 30.71593174, "volume": 1079554.0}, {"date": "2005-11-21", "close": 30.18634671, "volume": 1023875.0}, {"date": "2005-11-22", "close": 29.81971092, "volume": 2327904.0}, {"date": "2005-11-23", "close": 29.49381244, "volume": 1498708.0}, {"date": "2005-11-24", "close": 29.7382363, "volume": 1868522.0}, {"date": "2005-11-25", "close": 29.77897361, "volume": 2512407.0}, {"date": "2005-11-28", "close": 29.81971092, "volume": 605638.0}, {"date": "2005-11-29", "close": 29.57528706, "volume": 988700.0}, {"date": "2005-11-30", "close": 28.9234901, "volume": 3387166.0}, {"date": "2005-12-01", "close": 28.80127817, "volume": 1197727.0}, {"date": "2005-12-02", "close": 28.96422741, "volume": 954844.0}, {"date": "2005-12-05", "close": 28.88275279, "volume": 818685.0}, {"date": "2005-12-06", "close": 28.80127817, "volume": 737412.0}, {"date": "2005-12-07", "close": 28.76054086, "volume": 956134.0}, {"date": "2005-12-08", "close": 28.43464238, "volume": 1412525.0}, {"date": "2005-12-09", "close": 27.98653197, "volume": 1552662.0}, {"date": "2005-12-12", "close": 28.59759162, "volume": 960417.0}, {"date": "2005-12-13", "close": 28.47537969, "volume": 683540.0}, {"date": "2005-12-14", "close": 28.35316776, "volume": 1386285.0}, {"date": "2005-12-15", "close": 28.14948121, "volume": 2012593.0}, {"date": "2005-12-16", "close": 27.49768425, "volume": 1901276.0}, {"date": "2005-12-19", "close": 27.25326039, "volume": 544539.0}, {"date": "2005-12-20", "close": 27.7013708, "volume": 951578.0}, {"date": "2005-12-21", "close": 27.66063349, "volume": 1283219.0}, {"date": "2005-12-22", "close": 27.57915887, "volume": 956170.0}, {"date": "2005-12-23", "close": 27.66063349, "volume": 1443310.0}, {"date": "2005-12-28", "close": 28.1087439, "volume": 522426.0}, {"date": "2005-12-29", "close": 28.516117, "volume": 561837.0}, {"date": "2005-12-30", "close": 28.39390507, "volume": 614586.0}, {"date": "2006-01-03", "close": 28.43464238, "volume": 859476.0}, {"date": "2006-01-04", "close": 28.71980355, "volume": 1669578.0}, {"date": "2006-01-05", "close": 28.63832893, "volume": 1143569.0}, {"date": "2006-01-06", "close": 28.39390507, "volume": 1084128.0}, {"date": "2006-01-09", "close": 28.59759162, "volume": 1741587.0}, {"date": "2006-01-10", "close": 28.19021852, "volume": 1138299.0}, {"date": "2006-01-11", "close": 28.43464238, "volume": 1483506.0}, {"date": "2006-01-12", "close": 28.59759162, "volume": 1053715.0}, {"date": "2006-01-13", "close": 28.63832893, "volume": 886838.0}, {"date": "2006-01-16", "close": 29.86044823, "volume": 1736359.0}, {"date": "2006-01-17", "close": 30.26782133, "volume": 1322709.0}, {"date": "2006-01-18", "close": 29.3308632, "volume": 1671014.0}, {"date": "2006-01-19", "close": 30.1456094, "volume": 1726331.0}, {"date": "2006-01-20", "close": 30.5529825, "volume": 1887504.0}, {"date": "2006-01-23", "close": 29.69749899, "volume": 1174204.0}, {"date": "2006-01-24", "close": 29.53454975, "volume": 1359707.0}, {"date": "2006-01-25", "close": 29.69749899, "volume": 2049497.0}, {"date": "2006-01-27", "close": 30.9603556, "volume": 3209382.0}, {"date": "2006-01-30", "close": 32.1824749, "volume": 4948960.0}, {"date": "2006-01-31", "close": 31.89731373, "volume": 2740905.0}, {"date": "2006-02-01", "close": 31.3677287, "volume": 1156274.0}, {"date": "2006-02-02", "close": 30.87888098, "volume": 1845516.0}, {"date": "2006-02-03", "close": 30.34929595, "volume": 1482683.0}, {"date": "2006-02-06", "close": 30.83814367, "volume": 810891.0}, {"date": "2006-02-07", "close": 30.39003326, "volume": 1002223.0}, {"date": "2006-02-08", "close": 26.72367536, "volume": 6630530.0}, {"date": "2006-02-09", "close": 26.68293805, "volume": 3011719.0}, {"date": "2006-02-10", "close": 26.51998881, "volume": 1091740.0}, {"date": "2006-02-13", "close": 26.23482764, "volume": 3179734.0}, {"date": "2006-02-14", "close": 25.86819185, "volume": 2318407.0}, {"date": "2006-02-15", "close": 25.62376799, "volume": 3034025.0}, {"date": "2006-02-16", "close": 25.37934413, "volume": 1605317.0}, {"date": "2006-02-17", "close": 25.78671723, "volume": 1272585.0}, {"date": "2006-02-20", "close": 26.72367536, "volume": 1687548.0}, {"date": "2006-02-21", "close": 27.33473501, "volume": 1900422.0}, {"date": "2006-02-22", "close": 27.13104846, "volume": 1811409.0}, {"date": "2006-02-23", "close": 27.37547232, "volume": 1379150.0}, {"date": "2006-02-24", "close": 28.1087439, "volume": 3146975.0}, {"date": "2006-02-27", "close": 27.98653197, "volume": 1276902.0}, {"date": "2006-02-28", "close": 26.8866246, "volume": 1588276.0}, {"date": "2006-03-01", "close": 26.4792515, "volume": 1487516.0}, {"date": "2006-03-02", "close": 26.84588729, "volume": 912582.0}, {"date": "2006-03-03", "close": 27.21252308, "volume": 787734.0}, {"date": "2006-03-06", "close": 28.23095583, "volume": 1054081.0}, {"date": "2006-03-07", "close": 27.90505735, "volume": 764521.0}, {"date": "2006-03-08", "close": 27.57915887, "volume": 909215.0}, {"date": "2006-03-09", "close": 28.19021852, "volume": 679323.0}, {"date": "2006-03-10", "close": 28.31243045, "volume": 565326.0}, {"date": "2006-03-13", "close": 28.47537969, "volume": 1656290.0}, {"date": "2006-03-14", "close": 28.96422741, "volume": 737856.0}, {"date": "2006-03-15", "close": 28.59759162, "volume": 1037431.0}, {"date": "2006-03-16", "close": 28.47537969, "volume": 1595390.0}, {"date": "2006-03-17", "close": 28.47537969, "volume": 1015292.0}, {"date": "2006-03-20", "close": 29.00496472, "volume": 1241969.0}, {"date": "2006-03-21", "close": 29.3308632, "volume": 1115716.0}, {"date": "2006-03-22", "close": 29.08643934, "volume": 632535.0}, {"date": "2006-03-23", "close": 28.80127817, "volume": 523713.0}, {"date": "2006-03-24", "close": 29.24938858, "volume": 1347484.0}, {"date": "2006-03-27", "close": 30.06413478, "volume": 1777758.0}, {"date": "2006-03-28", "close": 29.7382363, "volume": 718202.0}, {"date": "2006-03-29", "close": 29.81971092, "volume": 802305.0}, {"date": "2006-03-30", "close": 30.26782133, "volume": 871806.0}, {"date": "2006-03-31", "close": 29.24938858, "volume": 4432576.0}, {"date": "2006-04-03", "close": 29.7382363, "volume": 880482.0}, {"date": "2006-04-04", "close": 29.7382363, "volume": 1580707.0}, {"date": "2006-04-05", "close": 30.02339747, "volume": 822490.0}, {"date": "2006-04-06", "close": 30.5529825, "volume": 964249.0}, {"date": "2006-04-07", "close": 30.39003326, "volume": 700511.0}, {"date": "2006-04-10", "close": 29.7382363, "volume": 886418.0}, {"date": "2006-04-11", "close": 29.86044823, "volume": 431598.0}, {"date": "2006-04-12", "close": 29.86044823, "volume": 936077.0}, {"date": "2006-04-13", "close": 29.77897361, "volume": 285178.0}, {"date": "2006-04-18", "close": 29.86044823, "volume": 660976.0}, {"date": "2006-04-19", "close": 30.5529825, "volume": 1117515.0}, {"date": "2006-04-20", "close": 31.20477946, "volume": 1334448.0}, {"date": "2006-04-21", "close": 30.91961829, "volume": 1099218.0}, {"date": "2006-04-24", "close": 31.32699139, "volume": 784877.0}, {"date": "2006-04-26", "close": 31.73436449, "volume": 1414086.0}, {"date": "2006-04-27", "close": 31.97878835, "volume": 2468287.0}, {"date": "2006-04-28", "close": 31.28625408, "volume": 2256377.0}, {"date": "2006-05-01", "close": 31.7751018, "volume": 472659.0}, {"date": "2006-05-02", "close": 31.69362718, "volume": 998796.0}, {"date": "2006-05-03", "close": 31.40846601, "volume": 1220869.0}, {"date": "2006-05-04", "close": 30.79740636, "volume": 513268.0}, {"date": "2006-05-05", "close": 31.32699139, "volume": 272349.0}, {"date": "2006-05-08", "close": 31.53067794, "volume": 588229.0}, {"date": "2006-05-09", "close": 31.65288987, "volume": 1717283.0}, {"date": "2006-05-10", "close": 31.7751018, "volume": 1184812.0}, {"date": "2006-05-11", "close": 31.69362718, "volume": 2670536.0}, {"date": "2006-05-12", "close": 31.04183022, "volume": 674256.0}, {"date": "2006-05-15", "close": 30.39003326, "volume": 956353.0}, {"date": "2006-05-16", "close": 30.34929595, "volume": 832186.0}, {"date": "2006-05-17", "close": 30.59371981, "volume": 1918944.0}, {"date": "2006-05-18", "close": 30.5529825, "volume": 1021023.0}, {"date": "2006-05-19", "close": 30.47150788, "volume": 976826.0}, {"date": "2006-05-22", "close": 29.77897361, "volume": 1015263.0}, {"date": "2006-05-23", "close": 30.43077057, "volume": 893094.0}, {"date": "2006-05-24", "close": 30.91961829, "volume": 1004165.0}, {"date": "2006-05-25", "close": 30.59371981, "volume": 574121.0}, {"date": "2006-05-26", "close": 31.28625408, "volume": 1132584.0}, {"date": "2006-05-29", "close": 31.44920332, "volume": 591955.0}, {"date": "2006-05-30", "close": 31.85657642, "volume": 426559.0}, {"date": "2006-05-31", "close": 31.04183022, "volume": 1106658.0}, {"date": "2006-06-01", "close": 31.93805104, "volume": 558067.0}, {"date": "2006-06-02", "close": 32.589848, "volume": 1752225.0}, {"date": "2006-06-05", "close": 32.50837338, "volume": 410164.0}, {"date": "2006-06-06", "close": 31.97878835, "volume": 705236.0}, {"date": "2006-06-07", "close": 31.65288987, "volume": 690247.0}, {"date": "2006-06-08", "close": 31.57141525, "volume": 1022404.0}, {"date": "2006-06-09", "close": 32.42689876, "volume": 1163502.0}, {"date": "2006-06-13", "close": 31.24551677, "volume": 1709681.0}, {"date": "2006-06-14", "close": 31.61215256, "volume": 936037.0}, {"date": "2006-06-15", "close": 32.1824749, "volume": 1236498.0}, {"date": "2006-06-16", "close": 32.87500917, "volume": 943228.0}, {"date": "2006-06-19", "close": 32.589848, "volume": 480831.0}, {"date": "2006-06-20", "close": 33.03795841, "volume": 1135603.0}, {"date": "2006-06-21", "close": 33.4045942, "volume": 1050021.0}, {"date": "2006-06-22", "close": 34.34155233, "volume": 953486.0}, {"date": "2006-06-23", "close": 33.89344192, "volume": 1007358.0}, {"date": "2006-06-26", "close": 35.68588356, "volume": 1377105.0}, {"date": "2006-06-27", "close": 34.78966274, "volume": 1745728.0}, {"date": "2006-06-28", "close": 33.93417923, "volume": 1109318.0}, {"date": "2006-06-29", "close": 32.75279724, "volume": 1604654.0}, {"date": "2006-06-30", "close": 32.38616145, "volume": 3499052.0}, {"date": "2006-07-03", "close": 32.10100028, "volume": 711709.0}, {"date": "2006-07-04", "close": 32.01952566, "volume": 367809.0}, {"date": "2006-07-05", "close": 31.57141525, "volume": 511674.0}, {"date": "2006-07-06", "close": 31.7751018, "volume": 563656.0}, {"date": "2006-07-07", "close": 32.46763607, "volume": 974193.0}, {"date": "2006-07-10", "close": 32.1824749, "volume": 658266.0}, {"date": "2006-07-11", "close": 31.97878835, "volume": 735475.0}, {"date": "2006-07-12", "close": 31.3677287, "volume": 975504.0}, {"date": "2006-07-13", "close": 31.08256753, "volume": 734363.0}, {"date": "2006-07-14", "close": 30.59371981, "volume": 523531.0}, {"date": "2006-07-17", "close": 30.75666905, "volume": 436376.0}, {"date": "2006-07-18", "close": 30.5529825, "volume": 903705.0}, {"date": "2006-07-19", "close": 29.53454975, "volume": 1191937.0}, {"date": "2006-07-20", "close": 30.5529825, "volume": 837263.0}, {"date": "2006-07-21", "close": 29.57528706, "volume": 1045879.0}, {"date": "2006-07-24", "close": 28.516117, "volume": 1838035.0}, {"date": "2006-07-25", "close": 27.86432004, "volume": 1313818.0}, {"date": "2006-07-26", "close": 28.1087439, "volume": 1016835.0}, {"date": "2006-07-27", "close": 28.63832893, "volume": 761525.0}, {"date": "2006-07-28", "close": 28.1087439, "volume": 1324221.0}, {"date": "2006-07-31", "close": 27.90505735, "volume": 734222.0}, {"date": "2006-08-01", "close": 27.53842156, "volume": 483105.0}, {"date": "2006-08-02", "close": 27.33473501, "volume": 928022.0}, {"date": "2006-08-03", "close": 27.66063349, "volume": 1181322.0}, {"date": "2006-08-04", "close": 27.61989618, "volume": 528097.0}, {"date": "2006-08-07", "close": 27.86432004, "volume": 404909.0}, {"date": "2006-08-08", "close": 28.1087439, "volume": 777904.0}, {"date": "2006-08-09", "close": 28.63832893, "volume": 1237838.0}, {"date": "2006-08-10", "close": 28.63832893, "volume": 658291.0}, {"date": "2006-08-11", "close": 28.39390507, "volume": 347013.0}, {"date": "2006-08-14", "close": 28.516117, "volume": 346118.0}, {"date": "2006-08-15", "close": 27.98653197, "volume": 392882.0}, {"date": "2006-08-16", "close": 27.86432004, "volume": 542236.0}, {"date": "2006-08-17", "close": 27.78284542, "volume": 985731.0}, {"date": "2006-08-18", "close": 27.66063349, "volume": 926997.0}, {"date": "2006-08-21", "close": 27.37547232, "volume": 1299938.0}, {"date": "2006-08-22", "close": 27.33473501, "volume": 823437.0}, {"date": "2006-08-23", "close": 27.00883653, "volume": 1400610.0}, {"date": "2006-08-24", "close": 26.51998881, "volume": 819871.0}, {"date": "2006-08-25", "close": 26.51998881, "volume": 1336145.0}, {"date": "2006-08-28", "close": 26.4792515, "volume": 748426.0}, {"date": "2006-08-29", "close": 27.37547232, "volume": 2370614.0}, {"date": "2006-08-30", "close": 27.2939977, "volume": 1952296.0}, {"date": "2006-08-31", "close": 27.66063349, "volume": 894681.0}, {"date": "2006-09-01", "close": 27.37547232, "volume": 393823.0}, {"date": "2006-09-04", "close": 28.02726928, "volume": 375585.0}, {"date": "2006-09-05", "close": 27.82358273, "volume": 307620.0}, {"date": "2006-09-06", "close": 28.14948121, "volume": 479784.0}, {"date": "2006-09-07", "close": 28.59759162, "volume": 1065310.0}, {"date": "2006-09-08", "close": 28.55685431, "volume": 800185.0}, {"date": "2006-09-11", "close": 27.82358273, "volume": 742786.0}, {"date": "2006-09-12", "close": 27.04957384, "volume": 972852.0}, {"date": "2006-09-13", "close": 27.13104846, "volume": 966163.0}, {"date": "2006-09-14", "close": 27.13104846, "volume": 571044.0}, {"date": "2006-09-15", "close": 26.80514998, "volume": 948434.0}, {"date": "2006-09-18", "close": 27.00883653, "volume": 723975.0}, {"date": "2006-09-19", "close": 26.76441267, "volume": 671249.0}, {"date": "2006-09-20", "close": 26.60146343, "volume": 928881.0}, {"date": "2006-09-21", "close": 26.39777688, "volume": 2127207.0}, {"date": "2006-09-22", "close": 26.31630226, "volume": 1028905.0}, {"date": "2006-09-25", "close": 26.72367536, "volume": 2398539.0}, {"date": "2006-09-26", "close": 26.60146343, "volume": 2354984.0}, {"date": "2006-09-27", "close": 26.0718784, "volume": 1452262.0}, {"date": "2006-09-28", "close": 26.39777688, "volume": 1033613.0}, {"date": "2006-09-29", "close": 26.39777688, "volume": 1551647.0}, {"date": "2006-10-02", "close": 26.39777688, "volume": 146486.0}, {"date": "2006-10-03", "close": 26.0718784, "volume": 598353.0}, {"date": "2006-10-04", "close": 25.70524261, "volume": 969906.0}, {"date": "2006-10-05", "close": 26.43851419, "volume": 1251804.0}, {"date": "2006-10-06", "close": 27.2939977, "volume": 2312905.0}, {"date": "2006-10-09", "close": 27.25326039, "volume": 1116546.0}, {"date": "2006-10-10", "close": 27.41620963, "volume": 590187.0}, {"date": "2006-10-11", "close": 26.80514998, "volume": 1155550.0}, {"date": "2006-10-12", "close": 27.09031115, "volume": 997248.0}, {"date": "2006-10-13", "close": 27.7013708, "volume": 2005395.0}, {"date": "2006-10-16", "close": 27.33473501, "volume": 1112219.0}, {"date": "2006-10-17", "close": 27.45694694, "volume": 1450864.0}, {"date": "2006-10-18", "close": 28.1087439, "volume": 1304915.0}, {"date": "2006-10-19", "close": 27.98653197, "volume": 1342638.0}, {"date": "2006-10-20", "close": 28.67906624, "volume": 1301891.0}, {"date": "2006-10-23", "close": 28.71980355, "volume": 566212.0}, {"date": "2006-10-24", "close": 28.43464238, "volume": 847483.0}, {"date": "2006-10-25", "close": 29.00496472, "volume": 491398.0}, {"date": "2006-10-26", "close": 29.00496472, "volume": 593834.0}, {"date": "2006-10-27", "close": 28.84201548, "volume": 1368204.0}, {"date": "2006-10-30", "close": 29.81971092, "volume": 1146478.0}, {"date": "2006-10-31", "close": 29.49381244, "volume": 1005600.0}, {"date": "2006-11-01", "close": 30.10487209, "volume": 1595923.0}, {"date": "2006-11-02", "close": 29.61602437, "volume": 1078137.0}, {"date": "2006-11-03", "close": 30.1456094, "volume": 682722.0}, {"date": "2006-11-06", "close": 30.06413478, "volume": 449377.0}, {"date": "2006-11-07", "close": 30.75666905, "volume": 683189.0}, {"date": "2006-11-08", "close": 30.30855864, "volume": 524542.0}, {"date": "2006-11-09", "close": 30.02339747, "volume": 682583.0}, {"date": "2006-11-10", "close": 30.51224519, "volume": 713069.0}, {"date": "2006-11-13", "close": 29.90118554, "volume": 437875.0}, {"date": "2006-11-14", "close": 29.98266016, "volume": 881420.0}, {"date": "2006-11-15", "close": 32.30468683, "volume": 4076064.0}, {"date": "2006-11-16", "close": 31.57141525, "volume": 952932.0}, {"date": "2006-11-17", "close": 32.06026297, "volume": 946373.0}, {"date": "2006-11-20", "close": 31.85657642, "volume": 2594783.0}, {"date": "2006-11-21", "close": 31.97878835, "volume": 717036.0}, {"date": "2006-11-22", "close": 32.14173759, "volume": 661223.0}, {"date": "2006-11-23", "close": 32.46763607, "volume": 1090486.0}, {"date": "2006-11-24", "close": 32.83427186, "volume": 2177341.0}, {"date": "2006-11-27", "close": 32.67132262, "volume": 477457.0}, {"date": "2006-11-28", "close": 31.65288987, "volume": 1266394.0}, {"date": "2006-11-29", "close": 32.01952566, "volume": 1094234.0}, {"date": "2006-11-30", "close": 32.589848, "volume": 1173827.0}, {"date": "2006-12-01", "close": 33.11943303, "volume": 1147743.0}, {"date": "2006-12-04", "close": 32.26394952, "volume": 1484070.0}, {"date": "2006-12-05", "close": 32.46763607, "volume": 1926358.0}, {"date": "2006-12-06", "close": 32.75279724, "volume": 1235688.0}, {"date": "2006-12-07", "close": 32.589848, "volume": 1136854.0}, {"date": "2006-12-08", "close": 32.46763607, "volume": 1012695.0}, {"date": "2006-12-11", "close": 32.87500917, "volume": 677844.0}, {"date": "2006-12-12", "close": 33.20090765, "volume": 1284554.0}, {"date": "2006-12-13", "close": 32.83427186, "volume": 571156.0}, {"date": "2006-12-14", "close": 33.20090765, "volume": 408991.0}, {"date": "2006-12-15", "close": 33.32311958, "volume": 469050.0}, {"date": "2006-12-18", "close": 33.36385689, "volume": 456913.0}, {"date": "2006-12-19", "close": 33.32311958, "volume": 738848.0}, {"date": "2006-12-20", "close": 34.38228964, "volume": 1260708.0}, {"date": "2006-12-21", "close": 35.07482391, "volume": 2524283.0}, {"date": "2006-12-22", "close": 35.23777315, "volume": 3268298.0}, {"date": "2006-12-27", "close": 35.27851046, "volume": 79982.0}, {"date": "2006-12-28", "close": 35.11556122, "volume": 476983.0}, {"date": "2006-12-29", "close": 35.11556122, "volume": 131980.0}, {"date": "2007-01-02", "close": 35.56367163, "volume": 243049.0}, {"date": "2007-01-03", "close": 35.40072239, "volume": 355481.0}, {"date": "2007-01-04", "close": 34.58597619, "volume": 513843.0}, {"date": "2007-01-05", "close": 33.93417923, "volume": 567842.0}, {"date": "2007-01-08", "close": 32.9972211, "volume": 609477.0}, {"date": "2007-01-09", "close": 33.60828075, "volume": 748449.0}, {"date": "2007-01-10", "close": 32.67132262, "volume": 1197399.0}, {"date": "2007-01-11", "close": 33.11943303, "volume": 666569.0}, {"date": "2007-01-12", "close": 33.8119673, "volume": 591114.0}, {"date": "2007-01-15", "close": 33.48606882, "volume": 809694.0}, {"date": "2007-01-16", "close": 33.73049268, "volume": 369059.0}, {"date": "2007-01-17", "close": 33.77122999, "volume": 535897.0}, {"date": "2007-01-18", "close": 33.20090765, "volume": 483853.0}, {"date": "2007-01-19", "close": 33.32311958, "volume": 334681.0}, {"date": "2007-01-22", "close": 33.64901806, "volume": 1306434.0}, {"date": "2007-01-23", "close": 33.89344192, "volume": 431655.0}, {"date": "2007-01-24", "close": 34.50450157, "volume": 523140.0}, {"date": "2007-01-25", "close": 33.85270461, "volume": 1474909.0}, {"date": "2007-01-29", "close": 34.38228964, "volume": 680121.0}, {"date": "2007-01-30", "close": 35.56367163, "volume": 1281887.0}, {"date": "2007-01-31", "close": 35.11556122, "volume": 925224.0}, {"date": "2007-02-01", "close": 35.40072239, "volume": 521183.0}, {"date": "2007-02-02", "close": 35.52293432, "volume": 323723.0}, {"date": "2007-02-05", "close": 35.31924777, "volume": 560290.0}, {"date": "2007-02-06", "close": 34.91187467, "volume": 1430617.0}, {"date": "2007-02-07", "close": 36.01178204, "volume": 746455.0}, {"date": "2007-02-08", "close": 36.45989245, "volume": 730617.0}, {"date": "2007-02-09", "close": 37.31537596, "volume": 839731.0}, {"date": "2007-02-12", "close": 37.92643561, "volume": 681522.0}, {"date": "2007-02-13", "close": 38.25233409, "volume": 536659.0}, {"date": "2007-02-14", "close": 38.37454602, "volume": 833153.0}, {"date": "2007-02-15", "close": 38.7004445, "volume": 638610.0}, {"date": "2007-02-16", "close": 38.53749526, "volume": 1490676.0}, {"date": "2007-02-19", "close": 38.7004445, "volume": 477772.0}, {"date": "2007-02-20", "close": 38.37454602, "volume": 233757.0}, {"date": "2007-02-21", "close": 38.49675795, "volume": 420107.0}, {"date": "2007-02-22", "close": 39.39297877, "volume": 903314.0}, {"date": "2007-02-23", "close": 39.71887725, "volume": 1386276.0}, {"date": "2007-02-26", "close": 40.12625035, "volume": 936191.0}, {"date": "2007-02-27", "close": 39.5151907, "volume": 1175079.0}, {"date": "2007-02-28", "close": 38.00791023, "volume": 1490252.0}, {"date": "2007-03-01", "close": 36.45989245, "volume": 2697615.0}, {"date": "2007-03-02", "close": 37.55979982, "volume": 1086539.0}, {"date": "2007-03-05", "close": 36.37841783, "volume": 987012.0}, {"date": "2007-03-06", "close": 37.76348637, "volume": 993533.0}, {"date": "2007-03-07", "close": 37.27463865, "volume": 385590.0}, {"date": "2007-03-08", "close": 38.49675795, "volume": 866205.0}, {"date": "2007-03-09", "close": 38.2930714, "volume": 550049.0}, {"date": "2007-03-12", "close": 38.61896988, "volume": 620335.0}, {"date": "2007-03-13", "close": 38.45602064, "volume": 1235594.0}, {"date": "2007-03-14", "close": 37.60053713, "volume": 896844.0}, {"date": "2007-03-15", "close": 39.1078176, "volume": 1648274.0}, {"date": "2007-03-16", "close": 39.80035187, "volume": 941639.0}, {"date": "2007-03-19", "close": 40.37067421, "volume": 1067735.0}, {"date": "2007-03-20", "close": 39.84108918, "volume": 503611.0}, {"date": "2007-03-21", "close": 40.08551304, "volume": 873857.0}, {"date": "2007-03-22", "close": 40.3299369, "volume": 709654.0}, {"date": "2007-03-23", "close": 40.53362345, "volume": 486617.0}, {"date": "2007-03-26", "close": 40.98173386, "volume": 1206717.0}, {"date": "2007-03-27", "close": 41.9594293, "volume": 1028729.0}, {"date": "2007-03-28", "close": 41.30763234, "volume": 1141947.0}, {"date": "2007-03-29", "close": 42.16311585, "volume": 570346.0}, {"date": "2007-03-30", "close": 42.7741755, "volume": 1731798.0}, {"date": "2007-04-02", "close": 42.04090392, "volume": 559306.0}, {"date": "2007-04-03", "close": 44.15924404, "volume": 686290.0}, {"date": "2007-04-04", "close": 44.56661714, "volume": 888325.0}, {"date": "2007-04-05", "close": 44.48514252, "volume": 233056.0}, {"date": "2007-04-10", "close": 44.85177831, "volume": 431361.0}, {"date": "2007-04-11", "close": 45.87021106, "volume": 579221.0}, {"date": "2007-04-12", "close": 45.95168568, "volume": 344556.0}, {"date": "2007-04-13", "close": 46.23684685, "volume": 435031.0}, {"date": "2007-04-16", "close": 46.80716919, "volume": 609582.0}, {"date": "2007-04-17", "close": 47.01085574, "volume": 595059.0}, {"date": "2007-04-18", "close": 47.49970346, "volume": 555587.0}, {"date": "2007-04-19", "close": 46.80716919, "volume": 720427.0}, {"date": "2007-04-20", "close": 47.41822884, "volume": 355387.0}, {"date": "2007-04-23", "close": 47.62191539, "volume": 383999.0}, {"date": "2007-04-24", "close": 47.21454229, "volume": 443197.0}, {"date": "2007-04-26", "close": 47.17380498, "volume": 468437.0}, {"date": "2007-04-27", "close": 47.62191539, "volume": 907060.0}, {"date": "2007-04-30", "close": 48.884772, "volume": 812837.0}, {"date": "2007-05-01", "close": 48.884772, "volume": 643375.0}, {"date": "2007-05-02", "close": 49.08845855, "volume": 935146.0}, {"date": "2007-05-03", "close": 48.884772, "volume": 1012274.0}, {"date": "2007-05-04", "close": 49.94394206, "volume": 596614.0}, {"date": "2007-05-07", "close": 49.12919586, "volume": 448533.0}, {"date": "2007-05-08", "close": 48.51813621, "volume": 523508.0}, {"date": "2007-05-09", "close": 48.23297504, "volume": 607820.0}, {"date": "2007-05-10", "close": 49.65878089, "volume": 608502.0}, {"date": "2007-05-11", "close": 49.16993317, "volume": 534514.0}, {"date": "2007-05-14", "close": 50.55500171, "volume": 445455.0}, {"date": "2007-05-15", "close": 50.22910323, "volume": 700255.0}, {"date": "2007-05-16", "close": 49.2921451, "volume": 725938.0}, {"date": "2007-05-17", "close": 49.2921451, "volume": 818667.0}, {"date": "2007-05-18", "close": 48.27371235, "volume": 518382.0}, {"date": "2007-05-21", "close": 48.80329738, "volume": 573781.0}, {"date": "2007-05-22", "close": 48.27371235, "volume": 641763.0}, {"date": "2007-05-23", "close": 47.37749153, "volume": 659638.0}, {"date": "2007-05-24", "close": 45.95168568, "volume": 997988.0}, {"date": "2007-05-25", "close": 45.2184141, "volume": 1163579.0}, {"date": "2007-05-28", "close": 46.0331603, "volume": 794440.0}, {"date": "2007-05-29", "close": 46.68495726, "volume": 662340.0}, {"date": "2007-05-30", "close": 45.99242299, "volume": 626087.0}, {"date": "2007-05-31", "close": 45.09620217, "volume": 985639.0}, {"date": "2007-06-01", "close": 45.29988872, "volume": 309768.0}, {"date": "2007-06-04", "close": 44.64809176, "volume": 481880.0}, {"date": "2007-06-05", "close": 43.5889217, "volume": 779745.0}, {"date": "2007-06-06", "close": 43.42597246, "volume": 571699.0}, {"date": "2007-06-07", "close": 43.79260825, "volume": 1001333.0}, {"date": "2007-06-08", "close": 42.81491281, "volume": 1263110.0}, {"date": "2007-06-12", "close": 42.32606509, "volume": 794397.0}, {"date": "2007-06-13", "close": 41.9594293, "volume": 822633.0}, {"date": "2007-06-14", "close": 41.5520562, "volume": 770976.0}, {"date": "2007-06-15", "close": 41.38910696, "volume": 656867.0}, {"date": "2007-06-18", "close": 41.5520562, "volume": 568577.0}, {"date": "2007-06-19", "close": 41.10394579, "volume": 831438.0}, {"date": "2007-06-20", "close": 42.20385316, "volume": 1168259.0}, {"date": "2007-06-21", "close": 43.1815486, "volume": 2126334.0}, {"date": "2007-06-22", "close": 42.65196357, "volume": 914670.0}, {"date": "2007-06-25", "close": 42.44827702, "volume": 634124.0}, {"date": "2007-06-26", "close": 42.04090392, "volume": 495726.0}, {"date": "2007-06-27", "close": 41.18542041, "volume": 754930.0}, {"date": "2007-06-28", "close": 42.3668024, "volume": 458128.0}, {"date": "2007-06-29", "close": 42.12237854, "volume": 2884849.0}, {"date": "2007-07-02", "close": 42.93712474, "volume": 576939.0}, {"date": "2007-07-03", "close": 42.57048895, "volume": 727807.0}, {"date": "2007-07-04", "close": 43.26302322, "volume": 449074.0}, {"date": "2007-07-05", "close": 43.91482018, "volume": 674855.0}, {"date": "2007-07-06", "close": 43.62965901, "volume": 505589.0}, {"date": "2007-07-09", "close": 44.89251562, "volume": 459934.0}, {"date": "2007-07-10", "close": 44.36293059, "volume": 588828.0}, {"date": "2007-07-11", "close": 44.15924404, "volume": 513959.0}, {"date": "2007-07-12", "close": 45.13693948, "volume": 1006788.0}, {"date": "2007-07-13", "close": 46.56274533, "volume": 1276679.0}, {"date": "2007-07-16", "close": 46.39979609, "volume": 1146812.0}, {"date": "2007-07-17", "close": 47.37749153, "volume": 1180929.0}, {"date": "2007-07-18", "close": 47.33675422, "volume": 853251.0}, {"date": "2007-07-19", "close": 49.04772124, "volume": 1314395.0}, {"date": "2007-07-20", "close": 48.84403469, "volume": 1095623.0}, {"date": "2007-07-23", "close": 49.6995182, "volume": 1704606.0}, {"date": "2007-07-24", "close": 50.39205247, "volume": 1187926.0}, {"date": "2007-07-25", "close": 48.884772, "volume": 1685883.0}, {"date": "2007-07-26", "close": 47.6626527, "volume": 1721426.0}, {"date": "2007-07-27", "close": 46.35905878, "volume": 1755809.0}, {"date": "2007-07-30", "close": 46.23684685, "volume": 932705.0}, {"date": "2007-07-31", "close": 44.60735445, "volume": 784571.0}, {"date": "2007-08-01", "close": 42.08164123, "volume": 943108.0}, {"date": "2007-08-02", "close": 43.14081129, "volume": 1085419.0}, {"date": "2007-08-03", "close": 42.57048895, "volume": 1065642.0}, {"date": "2007-08-06", "close": 42.16311585, "volume": 352221.0}, {"date": "2007-08-07", "close": 43.54818439, "volume": 871979.0}, {"date": "2007-08-08", "close": 45.38136334, "volume": 676558.0}, {"date": "2007-08-09", "close": 44.36293059, "volume": 717817.0}, {"date": "2007-08-10", "close": 42.85565012, "volume": 848952.0}, {"date": "2007-08-13", "close": 44.24071866, "volume": 583124.0}, {"date": "2007-08-14", "close": 42.89638743, "volume": 585567.0}, {"date": "2007-08-15", "close": 41.5520562, "volume": 892645.0}, {"date": "2007-08-16", "close": 41.9594293, "volume": 1329537.0}, {"date": "2007-08-17", "close": 41.67426813, "volume": 1009052.0}, {"date": "2007-08-20", "close": 43.79260825, "volume": 996544.0}, {"date": "2007-08-21", "close": 44.15924404, "volume": 733092.0}, {"date": "2007-08-22", "close": 43.05933667, "volume": 1269319.0}, {"date": "2007-08-23", "close": 44.03703211, "volume": 1220523.0}, {"date": "2007-08-24", "close": 43.38523515, "volume": 855071.0}, {"date": "2007-08-27", "close": 45.78873644, "volume": 891328.0}, {"date": "2007-08-28", "close": 45.78873644, "volume": 552384.0}, {"date": "2007-08-29", "close": 44.811041, "volume": 730643.0}, {"date": "2007-08-30", "close": 43.46670977, "volume": 1290902.0}, {"date": "2007-08-31", "close": 43.46670977, "volume": 2183671.0}, {"date": "2007-09-03", "close": 43.67039632, "volume": 426333.0}, {"date": "2007-09-04", "close": 42.89638743, "volume": 641171.0}, {"date": "2007-09-05", "close": 42.48901433, "volume": 916313.0}, {"date": "2007-09-06", "close": 42.00016661, "volume": 966551.0}, {"date": "2007-09-07", "close": 42.57048895, "volume": 599218.0}, {"date": "2007-09-10", "close": 41.67426813, "volume": 903497.0}, {"date": "2007-09-11", "close": 41.51131889, "volume": 1469956.0}, {"date": "2007-09-12", "close": 41.47058158, "volume": 1791746.0}, {"date": "2007-09-13", "close": 42.16311585, "volume": 1021039.0}, {"date": "2007-09-14", "close": 42.69270088, "volume": 874355.0}, {"date": "2007-09-17", "close": 41.75574275, "volume": 906703.0}, {"date": "2007-09-18", "close": 40.81878462, "volume": 962674.0}, {"date": "2007-09-19", "close": 42.28532778, "volume": 1794724.0}, {"date": "2007-09-20", "close": 42.65196357, "volume": 2088621.0}, {"date": "2007-09-21", "close": 42.69270088, "volume": 790432.0}, {"date": "2007-09-24", "close": 42.28532778, "volume": 1978978.0}, {"date": "2007-09-25", "close": 42.24459047, "volume": 1190137.0}, {"date": "2007-09-26", "close": 42.7741755, "volume": 1186247.0}, {"date": "2007-09-27", "close": 43.34449784, "volume": 1189155.0}, {"date": "2007-09-28", "close": 43.79260825, "volume": 2131938.0}, {"date": "2007-10-01", "close": 44.03703211, "volume": 358484.0}, {"date": "2007-10-02", "close": 44.97399024, "volume": 912855.0}, {"date": "2007-10-03", "close": 45.91094837, "volume": 1262171.0}, {"date": "2007-10-04", "close": 44.52587983, "volume": 684381.0}, {"date": "2007-10-05", "close": 44.72956638, "volume": 300352.0}, {"date": "2007-10-08", "close": 44.811041, "volume": 672675.0}, {"date": "2007-10-09", "close": 44.52587983, "volume": 1127003.0}, {"date": "2007-10-10", "close": 45.46283796, "volume": 864549.0}, {"date": "2007-10-11", "close": 46.0331603, "volume": 685110.0}, {"date": "2007-10-12", "close": 46.19610954, "volume": 577846.0}, {"date": "2007-10-15", "close": 45.58504989, "volume": 415167.0}, {"date": "2007-10-16", "close": 45.42210065, "volume": 564701.0}, {"date": "2007-10-17", "close": 44.4036679, "volume": 1472773.0}, {"date": "2007-10-18", "close": 44.89251562, "volume": 859884.0}, {"date": "2007-10-19", "close": 42.89638743, "volume": 651852.0}, {"date": "2007-10-22", "close": 42.3668024, "volume": 953265.0}, {"date": "2007-10-23", "close": 42.97786205, "volume": 901879.0}, {"date": "2007-10-24", "close": 41.06320848, "volume": 1087680.0}, {"date": "2007-10-25", "close": 41.59279351, "volume": 1548846.0}, {"date": "2007-10-26", "close": 41.42984427, "volume": 1490007.0}, {"date": "2007-10-29", "close": 42.73343819, "volume": 844302.0}, {"date": "2007-10-30", "close": 44.11850673, "volume": 803858.0}, {"date": "2007-10-31", "close": 43.1815486, "volume": 957223.0}, {"date": "2007-11-01", "close": 44.28145597, "volume": 1383933.0}, {"date": "2007-11-02", "close": 43.34449784, "volume": 799247.0}, {"date": "2007-11-05", "close": 41.34836965, "volume": 540349.0}, {"date": "2007-11-06", "close": 42.12237854, "volume": 334948.0}, {"date": "2007-11-07", "close": 41.47058158, "volume": 695237.0}, {"date": "2007-11-08", "close": 39.47445339, "volume": 1062910.0}, {"date": "2007-11-09", "close": 38.61896988, "volume": 973708.0}, {"date": "2007-11-12", "close": 37.68201175, "volume": 1334308.0}, {"date": "2007-11-13", "close": 39.1078176, "volume": 1021948.0}, {"date": "2007-11-14", "close": 41.51131889, "volume": 1203855.0}, {"date": "2007-11-15", "close": 40.57436076, "volume": 899548.0}, {"date": "2007-11-16", "close": 40.49288614, "volume": 376473.0}, {"date": "2007-11-19", "close": 41.22615772, "volume": 727045.0}, {"date": "2007-11-20", "close": 40.53362345, "volume": 841406.0}, {"date": "2007-11-21", "close": 39.35224146, "volume": 582085.0}, {"date": "2007-11-22", "close": 38.82265643, "volume": 612589.0}, {"date": "2007-11-23", "close": 38.37454602, "volume": 797214.0}, {"date": "2007-11-26", "close": 39.9225638, "volume": 876489.0}, {"date": "2007-11-27", "close": 39.71887725, "volume": 771590.0}, {"date": "2007-11-28", "close": 38.49675795, "volume": 822674.0}, {"date": "2007-11-29", "close": 40.20772497, "volume": 893669.0}, {"date": "2007-11-30", "close": 40.12625035, "volume": 1299599.0}, {"date": "2007-12-03", "close": 39.5151907, "volume": 611975.0}, {"date": "2007-12-04", "close": 39.55592801, "volume": 594263.0}, {"date": "2007-12-05", "close": 39.14855491, "volume": 864654.0}, {"date": "2007-12-06", "close": 40.20772497, "volume": 1100450.0}, {"date": "2007-12-07", "close": 39.75961456, "volume": 706404.0}, {"date": "2007-12-10", "close": 39.63740263, "volume": 443463.0}, {"date": "2007-12-11", "close": 40.00403842, "volume": 583157.0}, {"date": "2007-12-12", "close": 39.39297877, "volume": 449389.0}, {"date": "2007-12-13", "close": 39.14855491, "volume": 251755.0}, {"date": "2007-12-14", "close": 38.61896988, "volume": 603718.0}, {"date": "2007-12-17", "close": 37.72274906, "volume": 557062.0}, {"date": "2007-12-18", "close": 36.2562059, "volume": 976432.0}, {"date": "2007-12-19", "close": 36.663579, "volume": 995726.0}, {"date": "2007-12-20", "close": 37.72274906, "volume": 1507730.0}, {"date": "2007-12-21", "close": 38.25233409, "volume": 1174835.0}, {"date": "2007-12-24", "close": 39.43371608, "volume": 154829.0}, {"date": "2007-12-27", "close": 38.86339374, "volume": 220405.0}, {"date": "2007-12-28", "close": 39.27076684, "volume": 257340.0}, {"date": "2007-12-31", "close": 39.31150415, "volume": 119244.0}, {"date": "2008-01-02", "close": 39.5151907, "volume": 211479.0}, {"date": "2008-01-03", "close": 39.5151907, "volume": 354103.0}, {"date": "2008-01-04", "close": 39.88182649, "volume": 543053.0}, {"date": "2008-01-07", "close": 39.47445339, "volume": 436813.0}, {"date": "2008-01-08", "close": 40.00403842, "volume": 611069.0}, {"date": "2008-01-09", "close": 41.06320848, "volume": 783480.0}, {"date": "2008-01-10", "close": 41.5520562, "volume": 1065056.0}, {"date": "2008-01-11", "close": 40.49288614, "volume": 857604.0}, {"date": "2008-01-14", "close": 40.28919959, "volume": 618954.0}, {"date": "2008-01-15", "close": 40.69657269, "volume": 731209.0}, {"date": "2008-01-16", "close": 40.3299369, "volume": 1011654.0}, {"date": "2008-01-17", "close": 41.34836965, "volume": 1252680.0}, {"date": "2008-01-18", "close": 40.3299369, "volume": 1023215.0}, {"date": "2008-01-21", "close": 39.84108918, "volume": 604531.0}, {"date": "2008-01-22", "close": 35.93030742, "volume": 1626503.0}, {"date": "2008-01-23", "close": 37.96717292, "volume": 1515027.0}, {"date": "2008-01-24", "close": 38.37454602, "volume": 1297417.0}, {"date": "2008-01-25", "close": 39.9225638, "volume": 1322546.0}, {"date": "2008-01-29", "close": 39.59666532, "volume": 1300170.0}, {"date": "2008-01-30", "close": 40.3299369, "volume": 896629.0}, {"date": "2008-01-31", "close": 41.51131889, "volume": 851884.0}, {"date": "2008-02-01", "close": 42.81491281, "volume": 884673.0}, {"date": "2008-02-04", "close": 44.11850673, "volume": 802751.0}, {"date": "2008-02-05", "close": 41.75574275, "volume": 1013978.0}, {"date": "2008-02-06", "close": 41.9594293, "volume": 735158.0}, {"date": "2008-02-07", "close": 41.79648006, "volume": 502906.0}, {"date": "2008-02-08", "close": 41.87795468, "volume": 484852.0}, {"date": "2008-02-11", "close": 40.12625035, "volume": 928958.0}, {"date": "2008-02-12", "close": 42.16311585, "volume": 787882.0}, {"date": "2008-02-13", "close": 42.65196357, "volume": 772159.0}, {"date": "2008-02-14", "close": 44.72956638, "volume": 1070058.0}, {"date": "2008-02-15", "close": 45.6257872, "volume": 883766.0}, {"date": "2008-02-18", "close": 46.60348264, "volume": 744558.0}, {"date": "2008-02-19", "close": 45.50357527, "volume": 1296953.0}, {"date": "2008-02-20", "close": 45.70726182, "volume": 777647.0}, {"date": "2008-02-21", "close": 47.21454229, "volume": 1058228.0}, {"date": "2008-02-22", "close": 46.4405334, "volume": 1103082.0}, {"date": "2008-02-25", "close": 47.6626527, "volume": 1030340.0}, {"date": "2008-02-26", "close": 44.68882907, "volume": 1533913.0}, {"date": "2008-02-27", "close": 45.70726182, "volume": 835025.0}, {"date": "2008-02-28", "close": 43.30376053, "volume": 1478984.0}, {"date": "2008-02-29", "close": 44.4036679, "volume": 710969.0}, {"date": "2008-03-03", "close": 44.24071866, "volume": 658691.0}, {"date": "2008-03-04", "close": 43.42597246, "volume": 1021125.0}, {"date": "2008-03-05", "close": 44.4036679, "volume": 1008357.0}, {"date": "2008-03-06", "close": 43.91482018, "volume": 1274497.0}, {"date": "2008-03-07", "close": 42.3668024, "volume": 1359100.0}, {"date": "2008-03-10", "close": 42.3668024, "volume": 1493389.0}, {"date": "2008-03-11", "close": 38.49675795, "volume": 2266058.0}, {"date": "2008-03-12", "close": 37.64127444, "volume": 1254455.0}, {"date": "2008-03-13", "close": 35.68588356, "volume": 932378.0}, {"date": "2008-03-14", "close": 37.72274906, "volume": 1458876.0}, {"date": "2008-03-17", "close": 36.2562059, "volume": 1286543.0}, {"date": "2008-03-18", "close": 36.70431631, "volume": 1493483.0}, {"date": "2008-03-19", "close": 37.84496099, "volume": 1267725.0}, {"date": "2008-03-20", "close": 35.72662087, "volume": 2178175.0}, {"date": "2008-03-25", "close": 38.37454602, "volume": 1231511.0}, {"date": "2008-03-26", "close": 39.5151907, "volume": 867231.0}, {"date": "2008-03-27", "close": 39.1078176, "volume": 810083.0}, {"date": "2008-03-28", "close": 39.96330111, "volume": 1193820.0}, {"date": "2008-03-31", "close": 40.20772497, "volume": 690773.0}, {"date": "2008-04-01", "close": 40.77804731, "volume": 549702.0}, {"date": "2008-04-02", "close": 41.51131889, "volume": 841227.0}, {"date": "2008-04-03", "close": 42.7741755, "volume": 568102.0}, {"date": "2008-04-04", "close": 43.50744708, "volume": 1154631.0}, {"date": "2008-04-07", "close": 43.50744708, "volume": 557948.0}, {"date": "2008-04-08", "close": 42.3668024, "volume": 896460.0}, {"date": "2008-04-09", "close": 42.00016661, "volume": 725857.0}, {"date": "2008-04-10", "close": 41.34836965, "volume": 495478.0}, {"date": "2008-04-11", "close": 41.1446831, "volume": 788648.0}, {"date": "2008-04-14", "close": 41.71500544, "volume": 563767.0}, {"date": "2008-04-15", "close": 42.04090392, "volume": 665193.0}, {"date": "2008-04-16", "close": 42.89638743, "volume": 774930.0}, {"date": "2008-04-17", "close": 43.5889217, "volume": 847780.0}, {"date": "2008-04-18", "close": 43.87408287, "volume": 559845.0}, {"date": "2008-04-21", "close": 44.68882907, "volume": 653299.0}, {"date": "2008-04-22", "close": 44.44440521, "volume": 1116573.0}, {"date": "2008-04-23", "close": 44.811041, "volume": 1426355.0}, {"date": "2008-04-24", "close": 43.9962948, "volume": 1185844.0}, {"date": "2008-04-28", "close": 45.05546486, "volume": 797170.0}, {"date": "2008-04-29", "close": 45.6257872, "volume": 1009146.0}, {"date": "2008-04-30", "close": 45.01472755, "volume": 1009616.0}, {"date": "2008-05-01", "close": 43.87408287, "volume": 537956.0}, {"date": "2008-05-02", "close": 43.75187094, "volume": 472553.0}, {"date": "2008-05-05", "close": 43.1815486, "volume": 295797.0}, {"date": "2008-05-06", "close": 43.05933667, "volume": 440872.0}, {"date": "2008-05-07", "close": 43.22228591, "volume": 632036.0}, {"date": "2008-05-08", "close": 43.75187094, "volume": 449024.0}, {"date": "2008-05-09", "close": 44.811041, "volume": 509382.0}, {"date": "2008-05-12", "close": 44.03703211, "volume": 276157.0}, {"date": "2008-05-13", "close": 43.75187094, "volume": 712879.0}, {"date": "2008-05-14", "close": 44.19998135, "volume": 592730.0}, {"date": "2008-05-15", "close": 45.34062603, "volume": 755656.0}, {"date": "2008-05-16", "close": 45.42210065, "volume": 378505.0}, {"date": "2008-05-19", "close": 45.6257872, "volume": 493294.0}, {"date": "2008-05-20", "close": 46.31832147, "volume": 635232.0}, {"date": "2008-05-21", "close": 45.87021106, "volume": 745940.0}, {"date": "2008-05-22", "close": 47.05159305, "volume": 932642.0}, {"date": "2008-05-23", "close": 48.23297504, "volume": 1023103.0}, {"date": "2008-05-26", "close": 48.15150042, "volume": 835520.0}, {"date": "2008-05-27", "close": 48.96624662, "volume": 851627.0}, {"date": "2008-05-28", "close": 47.17380498, "volume": 723138.0}, {"date": "2008-05-29", "close": 47.6626527, "volume": 786048.0}, {"date": "2008-05-30", "close": 46.23684685, "volume": 1497937.0}, {"date": "2008-06-02", "close": 47.2552796, "volume": 489102.0}, {"date": "2008-06-03", "close": 45.50357527, "volume": 608647.0}, {"date": "2008-06-04", "close": 47.21454229, "volume": 1209662.0}, {"date": "2008-06-05", "close": 47.94781387, "volume": 836246.0}, {"date": "2008-06-06", "close": 48.884772, "volume": 788754.0}, {"date": "2008-06-10", "close": 46.64421995, "volume": 610969.0}, {"date": "2008-06-11", "close": 47.70339001, "volume": 1083242.0}, {"date": "2008-06-12", "close": 45.46283796, "volume": 1024669.0}, {"date": "2008-06-13", "close": 45.50357527, "volume": 638787.0}, {"date": "2008-06-16", "close": 46.23684685, "volume": 457057.0}, {"date": "2008-06-17", "close": 46.72569457, "volume": 737749.0}, {"date": "2008-06-18", "close": 48.0700258, "volume": 1261125.0}, {"date": "2008-06-19", "close": 49.00698393, "volume": 1963050.0}, {"date": "2008-06-20", "close": 49.12919586, "volume": 1636840.0}, {"date": "2008-06-23", "close": 46.80716919, "volume": 2090016.0}, {"date": "2008-06-24", "close": 45.87021106, "volume": 1675280.0}, {"date": "2008-06-25", "close": 46.48127071, "volume": 1244980.0}, {"date": "2008-06-26", "close": 46.80716919, "volume": 916823.0}, {"date": "2008-06-27", "close": 45.38136334, "volume": 2023874.0}, {"date": "2008-06-30", "close": 46.19610954, "volume": 1088292.0}, {"date": "2008-07-01", "close": 45.29988872, "volume": 517984.0}, {"date": "2008-07-02", "close": 45.38136334, "volume": 836921.0}, {"date": "2008-07-03", "close": 41.9594293, "volume": 1483410.0}, {"date": "2008-07-04", "close": 39.75961456, "volume": 1481270.0}, {"date": "2008-07-07", "close": 40.3299369, "volume": 1007424.0}, {"date": "2008-07-08", "close": 40.65583538, "volume": 1143655.0}, {"date": "2008-07-09", "close": 41.75574275, "volume": 879763.0}, {"date": "2008-07-10", "close": 41.59279351, "volume": 724019.0}, {"date": "2008-07-11", "close": 43.75187094, "volume": 562670.0}, {"date": "2008-07-14", "close": 42.7741755, "volume": 546376.0}, {"date": "2008-07-15", "close": 44.19998135, "volume": 1048842.0}, {"date": "2008-07-16", "close": 44.28145597, "volume": 1033105.0}, {"date": "2008-07-17", "close": 42.57048895, "volume": 954712.0}, {"date": "2008-07-18", "close": 42.16311585, "volume": 868692.0}, {"date": "2008-07-21", "close": 44.48514252, "volume": 708780.0}, {"date": "2008-07-22", "close": 45.09620217, "volume": 463146.0}, {"date": "2008-07-23", "close": 46.07389761, "volume": 1012030.0}, {"date": "2008-07-24", "close": 44.4036679, "volume": 918115.0}, {"date": "2008-07-25", "close": 42.97786205, "volume": 1092987.0}, {"date": "2008-07-28", "close": 44.72956638, "volume": 460953.0}, {"date": "2008-07-29", "close": 43.9962948, "volume": 440939.0}, {"date": "2008-07-30", "close": 46.15537223, "volume": 775948.0}, {"date": "2008-07-31", "close": 47.33675422, "volume": 1685519.0}, {"date": "2008-08-01", "close": 45.2184141, "volume": 992125.0}, {"date": "2008-08-04", "close": 42.81491281, "volume": 906570.0}, {"date": "2008-08-05", "close": 39.9225638, "volume": 1384384.0}, {"date": "2008-08-06", "close": 40.61509807, "volume": 1047363.0}, {"date": "2008-08-07", "close": 40.04477573, "volume": 540515.0}, {"date": "2008-08-08", "close": 42.12237854, "volume": 727298.0}, {"date": "2008-08-11", "close": 39.5151907, "volume": 793273.0}, {"date": "2008-08-12", "close": 38.33380871, "volume": 1028268.0}, {"date": "2008-08-13", "close": 37.27463865, "volume": 756342.0}, {"date": "2008-08-14", "close": 37.68201175, "volume": 845480.0}, {"date": "2008-08-15", "close": 37.19316403, "volume": 1603503.0}, {"date": "2008-08-18", "close": 36.663579, "volume": 898875.0}, {"date": "2008-08-19", "close": 37.4783252, "volume": 1753057.0}, {"date": "2008-08-20", "close": 37.4783252, "volume": 1197630.0}, {"date": "2008-08-21", "close": 36.663579, "volume": 1466523.0}, {"date": "2008-08-22", "close": 36.98947748, "volume": 946985.0}, {"date": "2008-08-25", "close": 37.96717292, "volume": 753064.0}, {"date": "2008-08-26", "close": 37.39685058, "volume": 701594.0}, {"date": "2008-08-27", "close": 38.00791023, "volume": 618128.0}, {"date": "2008-08-28", "close": 37.43758789, "volume": 898176.0}, {"date": "2008-08-29", "close": 37.60053713, "volume": 977191.0}, {"date": "2008-09-01", "close": 38.21159678, "volume": 475885.0}, {"date": "2008-09-02", "close": 37.76348637, "volume": 415478.0}, {"date": "2008-09-03", "close": 36.17473128, "volume": 2241629.0}, {"date": "2008-09-04", "close": 34.46376426, "volume": 1186074.0}, {"date": "2008-09-05", "close": 33.28238227, "volume": 1808385.0}, {"date": "2008-09-08", "close": 34.2193404, "volume": 1519386.0}, {"date": "2008-09-09", "close": 33.24164496, "volume": 2735529.0}, {"date": "2008-09-10", "close": 33.11943303, "volume": 1436610.0}, {"date": "2008-09-11", "close": 32.06026297, "volume": 633656.0}, {"date": "2008-09-12", "close": 33.60828075, "volume": 826234.0}, {"date": "2008-09-15", "close": 33.28238227, "volume": 595080.0}, {"date": "2008-09-16", "close": 32.1824749, "volume": 1095770.0}, {"date": "2008-09-17", "close": 32.589848, "volume": 1349740.0}, {"date": "2008-09-18", "close": 32.38616145, "volume": 1632825.0}, {"date": "2008-09-19", "close": 32.10100028, "volume": 1791280.0}, {"date": "2008-09-22", "close": 32.83427186, "volume": 1594767.0}, {"date": "2008-09-23", "close": 32.63058531, "volume": 854972.0}, {"date": "2008-09-24", "close": 33.03795841, "volume": 545746.0}, {"date": "2008-09-25", "close": 34.13786578, "volume": 749536.0}, {"date": "2008-09-26", "close": 32.46763607, "volume": 1209540.0}, {"date": "2008-09-29", "close": 32.1824749, "volume": 501587.0}, {"date": "2008-09-30", "close": 29.81971092, "volume": 1338046.0}, {"date": "2008-10-01", "close": 31.24551677, "volume": 627696.0}, {"date": "2008-10-02", "close": 30.67519443, "volume": 440645.0}, {"date": "2008-10-03", "close": 29.12717665, "volume": 727331.0}, {"date": "2008-10-06", "close": 28.14948121, "volume": 416752.0}, {"date": "2008-10-07", "close": 27.49768425, "volume": 844164.0}, {"date": "2008-10-08", "close": 25.58303068, "volume": 678629.0}, {"date": "2008-10-09", "close": 24.8497591, "volume": 763494.0}, {"date": "2008-10-10", "close": 23.01658015, "volume": 1186026.0}, {"date": "2008-10-13", "close": 23.6276398, "volume": 610899.0}, {"date": "2008-10-14", "close": 23.05731746, "volume": 888508.0}, {"date": "2008-10-15", "close": 21.75372354, "volume": 1253115.0}, {"date": "2008-10-16", "close": 18.7391626, "volume": 1415961.0}, {"date": "2008-10-17", "close": 17.9244164, "volume": 1307653.0}, {"date": "2008-10-20", "close": 17.67999254, "volume": 1123297.0}, {"date": "2008-10-21", "close": 19.30948494, "volume": 1425206.0}, {"date": "2008-10-22", "close": 18.3317895, "volume": 817377.0}, {"date": "2008-10-23", "close": 16.7022971, "volume": 1107977.0}, {"date": "2008-10-24", "close": 15.68386435, "volume": 1267448.0}, {"date": "2008-10-27", "close": 15.0728047, "volume": 781971.0}, {"date": "2008-10-28", "close": 14.82838084, "volume": 763133.0}, {"date": "2008-10-29", "close": 16.49861055, "volume": 1080023.0}, {"date": "2008-10-30", "close": 17.88367909, "volume": 1321607.0}, {"date": "2008-10-31", "close": 17.96515371, "volume": 1067445.0}, {"date": "2008-11-03", "close": 19.92054459, "volume": 873584.0}, {"date": "2008-11-04", "close": 19.9612819, "volume": 462451.0}, {"date": "2008-11-05", "close": 20.97971465, "volume": 866869.0}, {"date": "2008-11-06", "close": 18.53547605, "volume": 702395.0}, {"date": "2008-11-07", "close": 17.47630599, "volume": 962401.0}, {"date": "2008-11-10", "close": 18.7391626, "volume": 718444.0}, {"date": "2008-11-11", "close": 17.9244164, "volume": 447514.0}, {"date": "2008-11-12", "close": 18.82063722, "volume": 404643.0}, {"date": "2008-11-13", "close": 17.1096702, "volume": 829714.0}, {"date": "2008-11-14", "close": 16.98745827, "volume": 537134.0}, {"date": "2008-11-17", "close": 15.68386435, "volume": 974587.0}, {"date": "2008-11-18", "close": 14.54321967, "volume": 928588.0}, {"date": "2008-11-19", "close": 14.6654316, "volume": 1091067.0}, {"date": "2008-11-20", "close": 14.2580585, "volume": 1091940.0}, {"date": "2008-11-21", "close": 13.48404961, "volume": 979566.0}, {"date": "2008-11-24", "close": 14.2580585, "volume": 581928.0}, {"date": "2008-11-25", "close": 15.0728047, "volume": 688258.0}, {"date": "2008-11-26", "close": 15.35796587, "volume": 592299.0}, {"date": "2008-11-27", "close": 15.56165242, "volume": 702091.0}, {"date": "2008-11-28", "close": 16.294924, "volume": 856124.0}, {"date": "2008-12-01", "close": 17.06893289, "volume": 717029.0}, {"date": "2008-12-02", "close": 15.56165242, "volume": 680569.0}, {"date": "2008-12-03", "close": 14.70616891, "volume": 587712.0}, {"date": "2008-12-04", "close": 14.54321967, "volume": 637058.0}, {"date": "2008-12-05", "close": 14.74690622, "volume": 683812.0}, {"date": "2008-12-08", "close": 16.41713593, "volume": 1185144.0}, {"date": "2008-12-11", "close": 12.13971838, "volume": 6523349.0}, {"date": "2008-12-12", "close": 11.61013335, "volume": 3436845.0}, {"date": "2008-12-15", "close": 12.18045569, "volume": 3139083.0}, {"date": "2008-12-16", "close": 12.34340493, "volume": 1683321.0}, {"date": "2008-12-17", "close": 12.58782879, "volume": 1280983.0}, {"date": "2008-12-18", "close": 12.83225265, "volume": 3026207.0}, {"date": "2008-12-19", "close": 13.60626154, "volume": 3960994.0}, {"date": "2008-12-22", "close": 13.15815113, "volume": 953190.0}, {"date": "2008-12-23", "close": 13.15815113, "volume": 1181436.0}, {"date": "2008-12-24", "close": 13.15815113, "volume": 429718.0}, {"date": "2008-12-29", "close": 13.64699885, "volume": 636068.0}, {"date": "2008-12-30", "close": 14.05437195, "volume": 606230.0}, {"date": "2008-12-31", "close": 14.2580585, "volume": 321696.0}, {"date": "2009-01-02", "close": 14.54321967, "volume": 371255.0}, {"date": "2009-01-05", "close": 14.42100774, "volume": 645454.0}, {"date": "2009-01-06", "close": 15.4801778, "volume": 1049237.0}, {"date": "2009-01-07", "close": 16.41713593, "volume": 1679278.0}, {"date": "2009-01-08", "close": 15.84681359, "volume": 1121755.0}, {"date": "2009-01-09", "close": 15.64312704, "volume": 737217.0}, {"date": "2009-01-12", "close": 15.31722856, "volume": 847908.0}, {"date": "2009-01-13", "close": 15.0728047, "volume": 668823.0}, {"date": "2009-01-14", "close": 15.31722856, "volume": 741201.0}, {"date": "2009-01-15", "close": 14.6654316, "volume": 1312488.0}, {"date": "2009-01-16", "close": 14.82838084, "volume": 1338227.0}, {"date": "2009-01-19", "close": 14.82838084, "volume": 590756.0}, {"date": "2009-01-20", "close": 14.17658388, "volume": 1007751.0}, {"date": "2009-01-21", "close": 14.33953312, "volume": 724345.0}, {"date": "2009-01-22", "close": 14.86911815, "volume": 766921.0}, {"date": "2009-01-23", "close": 13.56552423, "volume": 811333.0}, {"date": "2009-01-27", "close": 13.28036306, "volume": 707614.0}, {"date": "2009-01-28", "close": 13.60626154, "volume": 762474.0}, {"date": "2009-01-29", "close": 14.01363464, "volume": 667982.0}, {"date": "2009-01-30", "close": 14.38027043, "volume": 1053573.0}, {"date": "2009-02-02", "close": 13.52478692, "volume": 480825.0}, {"date": "2009-02-03", "close": 13.4433123, "volume": 737000.0}, {"date": "2009-02-04", "close": 13.64699885, "volume": 1015531.0}, {"date": "2009-02-05", "close": 13.80994809, "volume": 875268.0}, {"date": "2009-02-06", "close": 14.2580585, "volume": 571780.0}, {"date": "2009-02-09", "close": 14.2580585, "volume": 600975.0}, {"date": "2009-02-10", "close": 14.21732119, "volume": 871984.0}, {"date": "2009-02-11", "close": 13.89142271, "volume": 750010.0}, {"date": "2009-02-12", "close": 13.4433123, "volume": 879402.0}, {"date": "2009-02-13", "close": 13.56552423, "volume": 540603.0}, {"date": "2009-02-16", "close": 13.0359392, "volume": 895849.0}, {"date": "2009-02-17", "close": 13.4433123, "volume": 689223.0}, {"date": "2009-02-18", "close": 13.19888844, "volume": 874030.0}, {"date": "2009-02-19", "close": 13.64699885, "volume": 842354.0}, {"date": "2009-02-20", "close": 12.71004072, "volume": 732971.0}, {"date": "2009-02-23", "close": 11.32497218, "volume": 1358051.0}, {"date": "2009-02-24", "close": 10.38801405, "volume": 1404396.0}, {"date": "2009-02-25", "close": 9.61400516, "volume": 1438637.0}, {"date": "2009-02-26", "close": 9.49179323, "volume": 1142984.0}, {"date": "2009-02-27", "close": 9.08442013, "volume": 2889644.0}, {"date": "2009-03-02", "close": 9.32884399, "volume": 1184639.0}, {"date": "2009-03-03", "close": 9.04368282, "volume": 1547429.0}, {"date": "2009-03-04", "close": 8.9622082, "volume": 1265308.0}, {"date": "2009-03-05", "close": 9.12515744, "volume": 2052634.0}, {"date": "2009-03-06", "close": 9.28810668, "volume": 1523479.0}, {"date": "2009-03-09", "close": 9.93990364, "volume": 1036927.0}, {"date": "2009-03-10", "close": 9.45105592, "volume": 1563894.0}, {"date": "2009-03-11", "close": 9.7769544, "volume": 2051237.0}, {"date": "2009-03-12", "close": 9.12515744, "volume": 1265943.0}, {"date": "2009-03-13", "close": 9.28810668, "volume": 2137766.0}, {"date": "2009-03-16", "close": 9.16589475, "volume": 2221409.0}, {"date": "2009-03-17", "close": 9.57326785, "volume": 2938552.0}, {"date": "2009-03-18", "close": 9.7769544, "volume": 2917194.0}, {"date": "2009-03-19", "close": 10.06211557, "volume": 3877248.0}, {"date": "2009-03-20", "close": 10.26580212, "volume": 1961320.0}, {"date": "2009-03-23", "close": 10.38801405, "volume": 1353567.0}, {"date": "2009-03-24", "close": 10.1843275, "volume": 1621036.0}, {"date": "2009-03-25", "close": 10.55096329, "volume": 2700571.0}, {"date": "2009-03-26", "close": 11.28423487, "volume": 2869664.0}, {"date": "2009-03-27", "close": 11.36570949, "volume": 2196840.0}, {"date": "2009-03-30", "close": 10.87686177, "volume": 1069252.0}, {"date": "2009-03-31", "close": 10.46948867, "volume": 1350089.0}, {"date": "2009-04-01", "close": 10.10285288, "volume": 1887506.0}, {"date": "2009-04-02", "close": 11.03981101, "volume": 1470322.0}, {"date": "2009-04-03", "close": 12.05824376, "volume": 3149402.0}, {"date": "2009-04-06", "close": 12.58782879, "volume": 2119652.0}, {"date": "2009-04-07", "close": 11.69160797, "volume": 2748075.0}, {"date": "2009-04-08", "close": 10.83612446, "volume": 1699200.0}, {"date": "2009-04-09", "close": 11.12128563, "volume": 1511404.0}, {"date": "2009-04-14", "close": 11.93603183, "volume": 2483097.0}, {"date": "2009-04-15", "close": 11.20276025, "volume": 2066036.0}, {"date": "2009-04-16", "close": 10.79538715, "volume": 4804300.0}, {"date": "2009-04-17", "close": 10.5917006, "volume": 2204372.0}, {"date": "2009-04-20", "close": 10.87686177, "volume": 1353502.0}, {"date": "2009-04-21", "close": 10.46948867, "volume": 1103349.0}, {"date": "2009-04-22", "close": 10.46948867, "volume": 1653138.0}, {"date": "2009-04-23", "close": 10.71391253, "volume": 1822867.0}, {"date": "2009-04-24", "close": 10.51022598, "volume": 3883184.0}, {"date": "2009-04-27", "close": 10.67317522, "volume": 1140866.0}, {"date": "2009-04-28", "close": 10.14359019, "volume": 2211392.0}, {"date": "2009-04-29", "close": 9.32884399, "volume": 4068350.0}, {"date": "2009-04-30", "close": 9.53253054, "volume": 3141817.0}, {"date": "2009-05-01", "close": 9.61400516, "volume": 1596047.0}, {"date": "2009-05-04", "close": 10.46948867, "volume": 2789973.0}, {"date": "2009-05-07", "close": 12.80664, "volume": 14407982.0}, {"date": "2009-05-08", "close": 11.99352, "volume": 5673738.0}, {"date": "2009-05-11", "close": 11.99352, "volume": 4609841.0}, {"date": "2009-05-12", "close": 11.89188, "volume": 3268192.0}, {"date": "2009-05-13", "close": 11.33286, "volume": 3432122.0}, {"date": "2009-05-14", "close": 10.26564, "volume": 5939554.0}, {"date": "2009-05-15", "close": 9.85908, "volume": 4379809.0}, {"date": "2009-05-18", "close": 10.26564, "volume": 4402196.0}, {"date": "2009-05-19", "close": 10.4181, "volume": 4685420.0}, {"date": "2009-05-20", "close": 10.46892, "volume": 3763014.0}, {"date": "2009-05-21", "close": 10.77384, "volume": 3437557.0}, {"date": "2009-05-22", "close": 10.57056, "volume": 3171282.0}, {"date": "2009-05-25", "close": 10.77384, "volume": 3353580.0}, {"date": "2009-05-26", "close": 10.6722, "volume": 3063385.0}, {"date": "2009-05-27", "close": 11.02794, "volume": 3804128.0}, {"date": "2009-05-28", "close": 11.79024, "volume": 7350262.0}, {"date": "2009-05-29", "close": 12.09516, "volume": 14958506.0}, {"date": "2009-06-01", "close": 13.2132, "volume": 8304057.0}, {"date": "2009-06-02", "close": 13.82304, "volume": 10337705.0}, {"date": "2009-06-03", "close": 13.56894, "volume": 6063052.0}, {"date": "2009-06-04", "close": 13.41648, "volume": 6534761.0}, {"date": "2009-06-05", "close": 13.26402, "volume": 4353232.0}, {"date": "2009-06-09", "close": 12.705, "volume": 6426470.0}, {"date": "2009-06-10", "close": 13.9755, "volume": 6370111.0}, {"date": "2009-06-11", "close": 14.33124, "volume": 6276841.0}, {"date": "2009-06-12", "close": 14.43288, "volume": 7411911.0}, {"date": "2009-06-15", "close": 13.4673, "volume": 4634437.0}, {"date": "2009-06-16", "close": 12.75582, "volume": 4965530.0}, {"date": "2009-06-17", "close": 12.55254, "volume": 5250525.0}, {"date": "2009-06-18", "close": 12.24762, "volume": 7011928.0}, {"date": "2009-06-19", "close": 13.36566, "volume": 5544348.0}, {"date": "2009-06-22", "close": 13.31484, "volume": 3036673.0}, {"date": "2009-06-23", "close": 12.50172, "volume": 5174464.0}, {"date": "2009-06-24", "close": 12.60336, "volume": 9039055.0}, {"date": "2009-06-25", "close": 12.75582, "volume": 4170398.0}, {"date": "2009-06-26", "close": 12.80664, "volume": 6091075.0}, {"date": "2009-06-29", "close": 12.80664, "volume": 6316914.0}, {"date": "2009-06-30", "close": 12.85746, "volume": 4552468.0}, {"date": "2009-07-01", "close": 12.55254, "volume": 4745342.0}, {"date": "2009-07-02", "close": 12.705, "volume": 4722278.0}, {"date": "2009-07-03", "close": 12.04434, "volume": 8178857.0}, {"date": "2009-07-06", "close": 11.58696, "volume": 4836658.0}, {"date": "2009-07-07", "close": 11.89188, "volume": 8369156.0}, {"date": "2009-07-08", "close": 11.58696, "volume": 5156991.0}, {"date": "2009-07-09", "close": 12.40008, "volume": 4962642.0}, {"date": "2009-07-10", "close": 12.29844, "volume": 3908845.0}, {"date": "2009-07-13", "close": 11.84106, "volume": 2888237.0}, {"date": "2009-07-14", "close": 12.50172, "volume": 4529622.0}, {"date": "2009-07-15", "close": 13.11156, "volume": 3316944.0}, {"date": "2009-07-16", "close": 14.07714, "volume": 9901366.0}, {"date": "2009-07-17", "close": 14.2296, "volume": 9023896.0}, {"date": "2009-07-20", "close": 14.53452, "volume": 8186233.0}, {"date": "2009-07-21", "close": 14.7378, "volume": 3807989.0}, {"date": "2009-07-22", "close": 14.07714, "volume": 4993526.0}, {"date": "2009-07-23", "close": 14.7378, "volume": 4994668.0}, {"date": "2009-07-24", "close": 15.04272, "volume": 3082049.0}, {"date": "2009-07-27", "close": 15.55092, "volume": 3719302.0}, {"date": "2009-07-28", "close": 16.0083, "volume": 5386524.0}, {"date": "2009-07-29", "close": 15.60174, "volume": 8710526.0}, {"date": "2009-07-30", "close": 15.95748, "volume": 6565091.0}, {"date": "2009-07-31", "close": 17.12634, "volume": 9888733.0}, {"date": "2009-08-03", "close": 16.7706, "volume": 3369635.0}, {"date": "2009-08-04", "close": 16.82142, "volume": 5955222.0}, {"date": "2009-08-05", "close": 15.60174, "volume": 6836702.0}, {"date": "2009-08-06", "close": 16.10994, "volume": 3767494.0}, {"date": "2009-08-07", "close": 16.36404, "volume": 3659971.0}, {"date": "2009-08-10", "close": 16.7706, "volume": 3807104.0}, {"date": "2009-08-11", "close": 16.87224, "volume": 2991676.0}, {"date": "2009-08-12", "close": 16.16076, "volume": 3516756.0}, {"date": "2009-08-13", "close": 16.5165, "volume": 3789851.0}, {"date": "2009-08-14", "close": 16.7706, "volume": 5675801.0}, {"date": "2009-08-17", "close": 15.60174, "volume": 6550065.0}, {"date": "2009-08-18", "close": 15.19518, "volume": 6604862.0}, {"date": "2009-08-19", "close": 15.70338, "volume": 7102831.0}, {"date": "2009-08-20", "close": 15.70338, "volume": 4146686.0}, {"date": "2009-08-21", "close": 15.04272, "volume": 6037118.0}, {"date": "2009-08-24", "close": 15.60174, "volume": 3764454.0}, {"date": "2009-08-25", "close": 15.29682, "volume": 2566367.0}, {"date": "2009-08-26", "close": 15.09354, "volume": 4214628.0}, {"date": "2009-08-27", "close": 14.63616, "volume": 5492865.0}, {"date": "2009-08-28", "close": 14.89026, "volume": 4280495.0}, {"date": "2009-08-31", "close": 14.53452, "volume": 3014901.0}, {"date": "2009-09-01", "close": 15.34764, "volume": 4350422.0}, {"date": "2009-09-02", "close": 14.7378, "volume": 3720240.0}, {"date": "2009-09-03", "close": 14.94108, "volume": 2772957.0}, {"date": "2009-09-04", "close": 14.68698, "volume": 3292010.0}, {"date": "2009-09-07", "close": 14.7378, "volume": 4785026.0}, {"date": "2009-09-08", "close": 14.68698, "volume": 4325698.0}, {"date": "2009-09-09", "close": 15.09354, "volume": 5868461.0}, {"date": "2009-09-10", "close": 15.80502, "volume": 7289404.0}, {"date": "2009-09-11", "close": 15.60174, "volume": 3200823.0}, {"date": "2009-09-14", "close": 15.09354, "volume": 2790757.0}, {"date": "2009-09-15", "close": 15.246, "volume": 3232865.0}, {"date": "2009-09-16", "close": 15.70338, "volume": 3437396.0}, {"date": "2009-09-17", "close": 15.7542, "volume": 5169323.0}, {"date": "2009-09-18", "close": 15.85584, "volume": 5529947.0}, {"date": "2009-09-21", "close": 15.80502, "volume": 2624835.0}, {"date": "2009-09-22", "close": 15.44928, "volume": 2779815.0}, {"date": "2009-09-23", "close": 15.80502, "volume": 1804333.0}, {"date": "2009-09-24", "close": 15.60174, "volume": 1841528.0}, {"date": "2009-09-25", "close": 15.44928, "volume": 3629451.0}, {"date": "2009-09-28", "close": 15.04272, "volume": 2208114.0}, {"date": "2009-09-29", "close": 15.04272, "volume": 6229384.0}, {"date": "2009-09-30", "close": 14.89026, "volume": 2384211.0}, {"date": "2009-10-01", "close": 15.29682, "volume": 3408919.0}, {"date": "2009-10-02", "close": 14.63616, "volume": 3602683.0}, {"date": "2009-10-05", "close": 14.53452, "volume": 1140043.0}, {"date": "2009-10-06", "close": 14.7378, "volume": 1804203.0}, {"date": "2009-10-07", "close": 15.14436, "volume": 2494148.0}, {"date": "2009-10-08", "close": 15.29682, "volume": 1976746.0}, {"date": "2009-10-09", "close": 15.246, "volume": 2210114.0}, {"date": "2009-10-12", "close": 15.29682, "volume": 1992177.0}, {"date": "2009-10-13", "close": 15.95748, "volume": 5320649.0}, {"date": "2009-10-14", "close": 16.41486, "volume": 3914848.0}, {"date": "2009-10-15", "close": 16.71978, "volume": 6431007.0}, {"date": "2009-10-16", "close": 16.71978, "volume": 2545165.0}, {"date": "2009-10-19", "close": 16.5165, "volume": 1978323.0}, {"date": "2009-10-20", "close": 17.17716, "volume": 3806701.0}, {"date": "2009-10-21", "close": 17.17716, "volume": 2226670.0}, {"date": "2009-10-22", "close": 16.87224, "volume": 3994743.0}, {"date": "2009-10-23", "close": 16.82142, "volume": 2214621.0}, {"date": "2009-10-26", "close": 16.66896, "volume": 1297096.0}, {"date": "2009-10-27", "close": 16.05912, "volume": 2626584.0}, {"date": "2009-10-28", "close": 15.5001, "volume": 3814458.0}, {"date": "2009-10-29", "close": 14.83944, "volume": 6220687.0}, {"date": "2009-10-30", "close": 15.34764, "volume": 4818056.0}, {"date": "2009-11-02", "close": 14.89026, "volume": 1714895.0}, {"date": "2009-11-03", "close": 14.78862, "volume": 1451437.0}, {"date": "2009-11-04", "close": 15.09354, "volume": 2117992.0}, {"date": "2009-11-05", "close": 14.7378, "volume": 3575088.0}, {"date": "2009-11-06", "close": 14.9919, "volume": 1870954.0}, {"date": "2009-11-09", "close": 15.44928, "volume": 2418111.0}, {"date": "2009-11-10", "close": 15.55092, "volume": 2454122.0}, {"date": "2009-11-11", "close": 15.39846, "volume": 2321384.0}, {"date": "2009-11-12", "close": 14.68698, "volume": 6604044.0}, {"date": "2009-11-13", "close": 14.58534, "volume": 5964613.0}, {"date": "2009-11-16", "close": 14.94108, "volume": 3273815.0}, {"date": "2009-11-17", "close": 14.63616, "volume": 3358433.0}, {"date": "2009-11-18", "close": 14.63616, "volume": 3165518.0}, {"date": "2009-11-19", "close": 14.53452, "volume": 2228996.0}, {"date": "2009-11-20", "close": 14.78862, "volume": 4928543.0}, {"date": "2009-11-23", "close": 14.58534, "volume": 1362965.0}, {"date": "2009-11-24", "close": 14.28042, "volume": 3314193.0}, {"date": "2009-11-25", "close": 13.9755, "volume": 4273240.0}, {"date": "2009-11-26", "close": 14.02632, "volume": 2285472.0}, {"date": "2009-11-27", "close": 13.67058, "volume": 5015517.0}, {"date": "2009-11-30", "close": 13.77222, "volume": 2456098.0}, {"date": "2009-12-01", "close": 14.33124, "volume": 3049034.0}, {"date": "2009-12-02", "close": 14.7378, "volume": 5108987.0}, {"date": "2009-12-03", "close": 14.63616, "volume": 3439965.0}, {"date": "2009-12-04", "close": 14.7378, "volume": 3802005.0}, {"date": "2009-12-07", "close": 14.68698, "volume": 3036112.0}, {"date": "2009-12-08", "close": 14.7378, "volume": 2534965.0}, {"date": "2009-12-09", "close": 14.43288, "volume": 3770247.0}, {"date": "2009-12-10", "close": 14.33124, "volume": 3829014.0}, {"date": "2009-12-11", "close": 14.17878, "volume": 2148520.0}, {"date": "2009-12-14", "close": 14.53452, "volume": 2040329.0}, {"date": "2009-12-15", "close": 14.4837, "volume": 2147710.0}, {"date": "2009-12-16", "close": 14.38206, "volume": 3171051.0}, {"date": "2009-12-17", "close": 14.4837, "volume": 3963471.0}, {"date": "2009-12-18", "close": 14.38206, "volume": 3091128.0}, {"date": "2009-12-21", "close": 14.7378, "volume": 2357911.0}, {"date": "2009-12-22", "close": 14.94108, "volume": 2773726.0}, {"date": "2009-12-23", "close": 15.14436, "volume": 3150113.0}, {"date": "2009-12-24", "close": 15.04272, "volume": 1246209.0}, {"date": "2009-12-29", "close": 15.34764, "volume": 1911181.0}, {"date": "2009-12-30", "close": 15.55092, "volume": 2243443.0}, {"date": "2009-12-31", "close": 15.80502, "volume": 2000108.0}, {"date": "2010-01-04", "close": 15.70338, "volume": 1243590.0}, {"date": "2010-01-05", "close": 16.36404, "volume": 3810913.0}, {"date": "2010-01-06", "close": 16.31322, "volume": 3287240.0}, {"date": "2010-01-07", "close": 16.41486, "volume": 3130627.0}, {"date": "2010-01-08", "close": 16.46568, "volume": 1799492.0}, {"date": "2010-01-11", "close": 16.7706, "volume": 2879375.0}, {"date": "2010-01-12", "close": 16.16076, "volume": 3183451.0}, {"date": "2010-01-13", "close": 15.55092, "volume": 5130891.0}, {"date": "2010-01-14", "close": 15.70338, "volume": 3788030.0}, {"date": "2010-01-15", "close": 15.39846, "volume": 3204587.0}, {"date": "2010-01-18", "close": 15.60174, "volume": 2310354.0}, {"date": "2010-01-19", "close": 15.29682, "volume": 2140440.0}, {"date": "2010-01-20", "close": 15.246, "volume": 2644491.0}, {"date": "2010-01-21", "close": 14.83944, "volume": 4112660.0}, {"date": "2010-01-22", "close": 14.58534, "volume": 4358955.0}, {"date": "2010-01-25", "close": 14.43288, "volume": 3229665.0}, {"date": "2010-01-27", "close": 13.77222, "volume": 6563113.0}, {"date": "2010-01-28", "close": 13.67058, "volume": 5877585.0}, {"date": "2010-01-29", "close": 13.31484, "volume": 4239327.0}, {"date": "2010-02-01", "close": 12.705, "volume": 5340784.0}, {"date": "2010-02-02", "close": 13.36566, "volume": 4813397.0}, {"date": "2010-02-03", "close": 13.7214, "volume": 3578675.0}, {"date": "2010-02-04", "close": 13.61976, "volume": 2116300.0}, {"date": "2010-02-05", "close": 13.00992, "volume": 3318266.0}, {"date": "2010-02-08", "close": 13.2132, "volume": 1653796.0}, {"date": "2010-02-09", "close": 13.16238, "volume": 2462789.0}, {"date": "2010-02-10", "close": 13.41648, "volume": 3289771.0}, {"date": "2010-02-11", "close": 13.41648, "volume": 5277696.0}, {"date": "2010-02-12", "close": 13.00992, "volume": 3675613.0}, {"date": "2010-02-15", "close": 12.60336, "volume": 7690819.0}, {"date": "2010-02-16", "close": 12.24762, "volume": 7849989.0}, {"date": "2010-02-17", "close": 12.705, "volume": 5751396.0}, {"date": "2010-02-18", "close": 12.9591, "volume": 4256326.0}, {"date": "2010-02-19", "close": 12.50172, "volume": 4550318.0}, {"date": "2010-02-22", "close": 12.85746, "volume": 2831721.0}, {"date": "2010-02-23", "close": 12.705, "volume": 2638896.0}, {"date": "2010-02-24", "close": 12.40008, "volume": 2928380.0}, {"date": "2010-02-25", "close": 12.24762, "volume": 2875470.0}, {"date": "2010-02-26", "close": 12.29844, "volume": 3786300.0}, {"date": "2010-03-01", "close": 12.55254, "volume": 2177748.0}, {"date": "2010-03-02", "close": 13.11156, "volume": 4737081.0}, {"date": "2010-03-03", "close": 13.51812, "volume": 3800335.0}, {"date": "2010-03-04", "close": 13.41648, "volume": 3593001.0}, {"date": "2010-03-05", "close": 13.56894, "volume": 1767862.0}, {"date": "2010-03-08", "close": 13.82304, "volume": 2160054.0}, {"date": "2010-03-09", "close": 13.77222, "volume": 2480305.0}, {"date": "2010-03-10", "close": 13.82304, "volume": 2440401.0}, {"date": "2010-03-11", "close": 13.77222, "volume": 2232933.0}, {"date": "2010-03-12", "close": 13.92468, "volume": 2661504.0}, {"date": "2010-03-15", "close": 14.02632, "volume": 3642147.0}, {"date": "2010-03-16", "close": 14.33124, "volume": 4416389.0}, {"date": "2010-03-17", "close": 14.7378, "volume": 2959993.0}, {"date": "2010-03-18", "close": 14.43288, "volume": 2795095.0}, {"date": "2010-03-19", "close": 14.33124, "volume": 1953240.0}, {"date": "2010-03-22", "close": 13.9755, "volume": 2465256.0}, {"date": "2010-03-23", "close": 14.4837, "volume": 2935237.0}, {"date": "2010-03-24", "close": 14.68698, "volume": 3219246.0}, {"date": "2010-03-25", "close": 14.68698, "volume": 3315956.0}, {"date": "2010-03-26", "close": 14.7378, "volume": 3488447.0}, {"date": "2010-03-29", "close": 14.89026, "volume": 2171393.0}, {"date": "2010-03-30", "close": 15.04272, "volume": 2324917.0}, {"date": "2010-03-31", "close": 14.78862, "volume": 2611406.0}, {"date": "2010-04-01", "close": 15.04272, "volume": 2040056.0}, {"date": "2010-04-06", "close": 15.246, "volume": 2007973.0}, {"date": "2010-04-07", "close": 15.19518, "volume": 2848637.0}, {"date": "2010-04-08", "close": 15.09354, "volume": 1351602.0}, {"date": "2010-04-09", "close": 14.7378, "volume": 3644811.0}, {"date": "2010-04-12", "close": 14.9919, "volume": 1943855.0}, {"date": "2010-04-13", "close": 14.63616, "volume": 2172071.0}, {"date": "2010-04-14", "close": 14.68698, "volume": 1714072.0}, {"date": "2010-04-15", "close": 14.68698, "volume": 3163894.0}, {"date": "2010-04-16", "close": 14.53452, "volume": 2062113.0}, {"date": "2010-04-19", "close": 14.02632, "volume": 2614369.0}, {"date": "2010-04-20", "close": 14.28042, "volume": 2760605.0}, {"date": "2010-04-21", "close": 14.28042, "volume": 2336417.0}, {"date": "2010-04-22", "close": 14.02632, "volume": 1939843.0}, {"date": "2010-04-23", "close": 14.12796, "volume": 2004678.0}, {"date": "2010-04-27", "close": 14.02632, "volume": 2173593.0}, {"date": "2010-04-28", "close": 13.87386, "volume": 2786171.0}, {"date": "2010-04-29", "close": 13.56894, "volume": 2303165.0}, {"date": "2010-04-30", "close": 13.4673, "volume": 2947178.0}, {"date": "2010-05-03", "close": 13.31484, "volume": 1545034.0}, {"date": "2010-05-04", "close": 12.9591, "volume": 1850106.0}, {"date": "2010-05-05", "close": 12.75582, "volume": 4803708.0}, {"date": "2010-05-06", "close": 12.80664, "volume": 2649295.0}, {"date": "2010-05-07", "close": 12.55254, "volume": 5118528.0}, {"date": "2010-05-10", "close": 13.16238, "volume": 2487973.0}, {"date": "2010-05-11", "close": 12.75582, "volume": 3419232.0}, {"date": "2010-05-12", "close": 12.705, "volume": 2917654.0}, {"date": "2010-05-13", "close": 13.06074, "volume": 3484458.0}, {"date": "2010-05-14", "close": 12.85746, "volume": 1414212.0}, {"date": "2010-05-17", "close": 12.29844, "volume": 2479914.0}, {"date": "2010-05-18", "close": 12.04434, "volume": 5023272.0}, {"date": "2010-05-19", "close": 11.63778, "volume": 3693340.0}, {"date": "2010-05-20", "close": 11.38368, "volume": 3171418.0}, {"date": "2010-05-21", "close": 11.73942, "volume": 8592371.0}, {"date": "2010-05-24", "close": 11.79024, "volume": 4625570.0}, {"date": "2010-05-25", "close": 10.9263, "volume": 6755103.0}, {"date": "2010-05-26", "close": 11.4345, "volume": 6645964.0}, {"date": "2010-05-27", "close": 11.58696, "volume": 6807948.0}, {"date": "2010-05-28", "close": 11.73942, "volume": 3710513.0}, {"date": "2010-05-31", "close": 11.79024, "volume": 2477530.0}, {"date": "2010-06-01", "close": 11.53614, "volume": 3664860.0}, {"date": "2010-06-02", "close": 11.38368, "volume": 3480702.0}, {"date": "2010-06-03", "close": 11.99352, "volume": 3401990.0}, {"date": "2010-06-04", "close": 11.58696, "volume": 3144173.0}, {"date": "2010-06-07", "close": 11.02794, "volume": 4396457.0}, {"date": "2010-06-08", "close": 11.33286, "volume": 2213003.0}, {"date": "2010-06-09", "close": 11.02794, "volume": 3225507.0}, {"date": "2010-06-10", "close": 11.33286, "volume": 3437382.0}, {"date": "2010-06-11", "close": 11.58696, "volume": 2608990.0}, {"date": "2010-06-15", "close": 11.53614, "volume": 1879861.0}, {"date": "2010-06-16", "close": 11.9427, "volume": 3193167.0}, {"date": "2010-06-17", "close": 11.6886, "volume": 3103339.0}, {"date": "2010-06-18", "close": 11.6886, "volume": 2161284.0}, {"date": "2010-06-21", "close": 12.1968, "volume": 5294125.0}, {"date": "2010-06-22", "close": 11.89188, "volume": 3741026.0}, {"date": "2010-06-23", "close": 11.53614, "volume": 2883189.0}, {"date": "2010-06-24", "close": 11.48532, "volume": 3440053.0}, {"date": "2010-06-25", "close": 11.23122, "volume": 3254528.0}, {"date": "2010-06-28", "close": 11.02794, "volume": 2392696.0}, {"date": "2010-06-29", "close": 10.97712, "volume": 2243136.0}, {"date": "2010-06-30", "close": 10.6722, "volume": 4200322.0}, {"date": "2010-07-01", "close": 10.57056, "volume": 2819093.0}, {"date": "2010-07-02", "close": 10.57056, "volume": 1456152.0}, {"date": "2010-07-05", "close": 10.57056, "volume": 1186915.0}, {"date": "2010-07-06", "close": 10.62138, "volume": 2286306.0}, {"date": "2010-07-07", "close": 10.62138, "volume": 2340540.0}, {"date": "2010-07-08", "close": 10.97712, "volume": 2226133.0}, {"date": "2010-07-09", "close": 11.12958, "volume": 1546503.0}, {"date": "2010-07-12", "close": 11.28204, "volume": 1646996.0}, {"date": "2010-07-13", "close": 10.97712, "volume": 1781966.0}, {"date": "2010-07-14", "close": 11.33286, "volume": 4447265.0}, {"date": "2010-07-15", "close": 11.53614, "volume": 3254304.0}, {"date": "2010-07-16", "close": 11.33286, "volume": 1904955.0}, {"date": "2010-07-19", "close": 11.07876, "volume": 1551817.0}, {"date": "2010-07-20", "close": 11.33286, "volume": 3499882.0}, {"date": "2010-07-21", "close": 11.48532, "volume": 2065131.0}, {"date": "2010-07-22", "close": 11.63778, "volume": 3773712.0}, {"date": "2010-07-23", "close": 12.09516, "volume": 4031667.0}, {"date": "2010-07-26", "close": 12.14598, "volume": 2714395.0}, {"date": "2010-07-27", "close": 12.24762, "volume": 3206027.0}, {"date": "2010-07-28", "close": 12.1968, "volume": 6123777.0}, {"date": "2010-07-29", "close": 12.29844, "volume": 2733279.0}, {"date": "2010-07-30", "close": 12.04434, "volume": 3288294.0}, {"date": "2010-08-02", "close": 12.29844, "volume": 1667306.0}, {"date": "2010-08-03", "close": 12.55254, "volume": 2046255.0}, {"date": "2010-08-04", "close": 12.29844, "volume": 1866651.0}, {"date": "2010-08-05", "close": 12.55254, "volume": 2115251.0}, {"date": "2010-08-06", "close": 12.4509, "volume": 1160668.0}, {"date": "2010-08-09", "close": 12.4509, "volume": 1487138.0}, {"date": "2010-08-10", "close": 12.14598, "volume": 2065534.0}, {"date": "2010-08-11", "close": 11.84106, "volume": 2660318.0}, {"date": "2010-08-12", "close": 11.48532, "volume": 3422260.0}, {"date": "2010-08-13", "close": 11.79024, "volume": 2416003.0}, {"date": "2010-08-16", "close": 12.14598, "volume": 4262533.0}, {"date": "2010-08-17", "close": 11.84106, "volume": 4741457.0}, {"date": "2010-08-18", "close": 11.53614, "volume": 6557214.0}, {"date": "2010-08-19", "close": 11.6886, "volume": 3319969.0}, {"date": "2010-08-20", "close": 11.38368, "volume": 2436286.0}, {"date": "2010-08-23", "close": 11.38368, "volume": 2265534.0}, {"date": "2010-08-24", "close": 11.28204, "volume": 2126909.0}, {"date": "2010-08-25", "close": 10.72302, "volume": 4493436.0}, {"date": "2010-08-26", "close": 10.57056, "volume": 3867213.0}, {"date": "2010-08-27", "close": 10.6722, "volume": 4167335.0}, {"date": "2010-08-30", "close": 11.02794, "volume": 2228541.0}, {"date": "2010-08-31", "close": 10.87548, "volume": 2806592.0}, {"date": "2010-09-01", "close": 11.33286, "volume": 4589780.0}, {"date": "2010-09-02", "close": 11.28204, "volume": 2526057.0}, {"date": "2010-09-03", "close": 11.38368, "volume": 2142583.0}, {"date": "2010-09-06", "close": 11.84106, "volume": 3364400.0}, {"date": "2010-09-07", "close": 11.99352, "volume": 5392297.0}, {"date": "2010-09-08", "close": 11.73942, "volume": 3390359.0}, {"date": "2010-09-09", "close": 12.04434, "volume": 2264814.0}, {"date": "2010-09-10", "close": 11.99352, "volume": 2136562.0}, {"date": "2010-09-13", "close": 12.55254, "volume": 3567172.0}, {"date": "2010-09-14", "close": 12.80664, "volume": 4994085.0}, {"date": "2010-09-15", "close": 12.85746, "volume": 3672131.0}, {"date": "2010-09-16", "close": 12.29844, "volume": 5209279.0}, {"date": "2010-09-17", "close": 12.40008, "volume": 3023203.0}, {"date": "2010-09-20", "close": 12.1968, "volume": 1838857.0}, {"date": "2010-09-21", "close": 12.09516, "volume": 2631240.0}, {"date": "2010-09-22", "close": 11.9427, "volume": 2613673.0}, {"date": "2010-09-23", "close": 11.89188, "volume": 1376026.0}, {"date": "2010-09-24", "close": 11.63778, "volume": 2900514.0}, {"date": "2010-09-27", "close": 11.6886, "volume": 5240410.0}, {"date": "2010-09-28", "close": 11.58696, "volume": 1987663.0}, {"date": "2010-09-29", "close": 11.4345, "volume": 4076191.0}, {"date": "2010-09-30", "close": 11.1804, "volume": 3399303.0}, {"date": "2010-10-01", "close": 11.07876, "volume": 2676160.0}, {"date": "2010-10-04", "close": 11.1804, "volume": 1717528.0}, {"date": "2010-10-05", "close": 11.07876, "volume": 3615553.0}, {"date": "2010-10-06", "close": 11.53614, "volume": 6606050.0}, {"date": "2010-10-07", "close": 11.53614, "volume": 5432799.0}, {"date": "2010-10-08", "close": 11.38368, "volume": 2588689.0}, {"date": "2010-10-11", "close": 11.33286, "volume": 3768615.0}, {"date": "2010-10-12", "close": 11.07876, "volume": 5190809.0}, {"date": "2010-10-13", "close": 11.02794, "volume": 4262005.0}, {"date": "2010-10-14", "close": 11.07876, "volume": 5294751.0}, {"date": "2010-10-15", "close": 10.87548, "volume": 3115180.0}, {"date": "2010-10-18", "close": 10.82466, "volume": 10567364.0}, {"date": "2010-10-19", "close": 10.82466, "volume": 2508280.0}, {"date": "2010-10-20", "close": 10.9263, "volume": 2447392.0}, {"date": "2010-10-21", "close": 10.72302, "volume": 2846278.0}, {"date": "2010-10-22", "close": 10.72302, "volume": 2299147.0}, {"date": "2010-10-25", "close": 10.87548, "volume": 4063664.0}, {"date": "2010-10-26", "close": 10.72302, "volume": 3052336.0}, {"date": "2010-10-27", "close": 10.4181, "volume": 4624274.0}, {"date": "2010-10-28", "close": 10.31646, "volume": 4119019.0}, {"date": "2010-10-29", "close": 10.13859, "volume": 5280032.0}, {"date": "2010-11-01", "close": 10.26564, "volume": 2737733.0}, {"date": "2010-11-02", "close": 10.21482, "volume": 1699745.0}, {"date": "2010-11-03", "close": 10.31646, "volume": 2530575.0}, {"date": "2010-11-04", "close": 10.11318, "volume": 4154642.0}, {"date": "2010-11-05", "close": 10.06236, "volume": 5252884.0}, {"date": "2010-11-08", "close": 9.85908, "volume": 5135435.0}, {"date": "2010-11-09", "close": 9.73203, "volume": 9064800.0}, {"date": "2010-11-10", "close": 9.52875, "volume": 5595878.0}, {"date": "2010-11-11", "close": 9.98613, "volume": 11622790.0}, {"date": "2010-11-12", "close": 10.11318, "volume": 7343621.0}, {"date": "2010-11-15", "close": 10.21482, "volume": 5840463.0}, {"date": "2010-11-16", "close": 10.26564, "volume": 4724084.0}, {"date": "2010-11-17", "close": 9.98613, "volume": 3921579.0}, {"date": "2010-11-18", "close": 10.164, "volume": 2617007.0}, {"date": "2010-11-19", "close": 10.06236, "volume": 2203213.0}, {"date": "2010-11-22", "close": 9.83367, "volume": 6047619.0}, {"date": "2010-11-23", "close": 9.6558, "volume": 4184903.0}, {"date": "2010-11-24", "close": 9.83367, "volume": 2968831.0}, {"date": "2010-11-25", "close": 9.75744, "volume": 2635843.0}, {"date": "2010-11-26", "close": 9.68121, "volume": 3159796.0}, {"date": "2010-11-29", "close": 9.73203, "volume": 2105599.0}, {"date": "2010-11-30", "close": 9.80826, "volume": 4188361.0}, {"date": "2010-12-01", "close": 9.9099, "volume": 2523459.0}, {"date": "2010-12-02", "close": 10.36728, "volume": 5516196.0}, {"date": "2010-12-03", "close": 10.4181, "volume": 2215942.0}, {"date": "2010-12-06", "close": 10.51974, "volume": 1802115.0}, {"date": "2010-12-07", "close": 10.62138, "volume": 1805215.0}, {"date": "2010-12-08", "close": 10.46892, "volume": 1552543.0}, {"date": "2010-12-09", "close": 10.72302, "volume": 2466270.0}, {"date": "2010-12-10", "close": 10.6722, "volume": 2978780.0}, {"date": "2010-12-13", "close": 10.72302, "volume": 1378247.0}, {"date": "2010-12-14", "close": 11.07876, "volume": 3992539.0}, {"date": "2010-12-15", "close": 11.48532, "volume": 5937134.0}, {"date": "2010-12-16", "close": 11.73942, "volume": 6353291.0}, {"date": "2010-12-17", "close": 11.63778, "volume": 4864784.0}, {"date": "2010-12-20", "close": 11.58696, "volume": 3656815.0}, {"date": "2010-12-21", "close": 11.6886, "volume": 2471640.0}, {"date": "2010-12-22", "close": 11.6886, "volume": 2263787.0}, {"date": "2010-12-23", "close": 11.6886, "volume": 1715522.0}, {"date": "2010-12-24", "close": 11.63778, "volume": 2074554.0}, {"date": "2010-12-29", "close": 11.58696, "volume": 800525.0}, {"date": "2010-12-30", "close": 11.58696, "volume": 916613.0}, {"date": "2010-12-31", "close": 11.4345, "volume": 700759.0}, {"date": "2011-01-04", "close": 11.79024, "volume": 2949782.0}, {"date": "2011-01-05", "close": 11.4345, "volume": 2450525.0}, {"date": "2011-01-06", "close": 11.38368, "volume": 2886839.0}, {"date": "2011-01-07", "close": 11.1804, "volume": 2346986.0}, {"date": "2011-01-10", "close": 11.1804, "volume": 1503408.0}, {"date": "2011-01-11", "close": 11.12958, "volume": 1763347.0}, {"date": "2011-01-12", "close": 11.23122, "volume": 2996818.0}, {"date": "2011-01-13", "close": 11.12958, "volume": 3994575.0}, {"date": "2011-01-14", "close": 11.23122, "volume": 2669200.0}, {"date": "2011-01-17", "close": 11.1804, "volume": 1328757.0}, {"date": "2011-01-18", "close": 11.07876, "volume": 4436113.0}, {"date": "2011-01-19", "close": 11.02794, "volume": 3791637.0}, {"date": "2011-01-20", "close": 10.77384, "volume": 3806526.0}, {"date": "2011-01-21", "close": 10.46892, "volume": 3101877.0}, {"date": "2011-01-24", "close": 10.72302, "volume": 1688622.0}, {"date": "2011-01-25", "close": 10.87548, "volume": 2818699.0}, {"date": "2011-01-27", "close": 11.02794, "volume": 2412282.0}, {"date": "2011-01-28", "close": 10.87548, "volume": 3197018.0}, {"date": "2011-01-31", "close": 10.77384, "volume": 1926131.0}, {"date": "2011-02-01", "close": 10.77384, "volume": 2166253.0}, {"date": "2011-02-02", "close": 10.97712, "volume": 1494288.0}, {"date": "2011-02-03", "close": 11.07876, "volume": 1818470.0}, {"date": "2011-02-04", "close": 11.1804, "volume": 2651023.0}, {"date": "2011-02-07", "close": 11.07876, "volume": 1789751.0}, {"date": "2011-02-08", "close": 11.07876, "volume": 2283370.0}, {"date": "2011-02-09", "close": 11.12958, "volume": 2968696.0}, {"date": "2011-02-10", "close": 11.12958, "volume": 2195261.0}, {"date": "2011-02-11", "close": 11.02794, "volume": 874672.0}, {"date": "2011-02-14", "close": 11.48532, "volume": 3323198.0}, {"date": "2011-02-15", "close": 11.4345, "volume": 2118005.0}, {"date": "2011-02-16", "close": 11.63778, "volume": 3250425.0}, {"date": "2011-02-17", "close": 11.79024, "volume": 2575632.0}, {"date": "2011-02-18", "close": 12.04434, "volume": 3340055.0}, {"date": "2011-02-21", "close": 11.6886, "volume": 7118505.0}, {"date": "2011-02-22", "close": 11.1804, "volume": 3545086.0}, {"date": "2011-02-23", "close": 11.1804, "volume": 3996875.0}, {"date": "2011-02-24", "close": 10.82466, "volume": 4047924.0}, {"date": "2011-02-25", "close": 10.82466, "volume": 7037989.0}, {"date": "2011-02-28", "close": 10.57056, "volume": 2498877.0}, {"date": "2011-03-01", "close": 10.51974, "volume": 4900878.0}, {"date": "2011-03-02", "close": 10.31646, "volume": 5175906.0}, {"date": "2011-03-03", "close": 10.164, "volume": 5551840.0}, {"date": "2011-03-04", "close": 10.13859, "volume": 5262463.0}, {"date": "2011-03-07", "close": 10.03695, "volume": 2761549.0}, {"date": "2011-03-08", "close": 9.88449, "volume": 4174843.0}, {"date": "2011-03-09", "close": 9.85908, "volume": 3611263.0}, {"date": "2011-03-10", "close": 9.47793, "volume": 6112637.0}, {"date": "2011-03-11", "close": 9.42711, "volume": 3688223.0}, {"date": "2011-03-14", "close": 10.164, "volume": 8965934.0}, {"date": "2011-03-15", "close": 9.57957, "volume": 5891524.0}, {"date": "2011-03-16", "close": 9.73203, "volume": 4389658.0}, {"date": "2011-03-17", "close": 9.68121, "volume": 3902731.0}, {"date": "2011-03-18", "close": 9.9099, "volume": 2628142.0}, {"date": "2011-03-21", "close": 10.03695, "volume": 2554287.0}, {"date": "2011-03-22", "close": 9.85908, "volume": 2819907.0}, {"date": "2011-03-23", "close": 9.73203, "volume": 1793344.0}, {"date": "2011-03-24", "close": 9.96072, "volume": 3183976.0}, {"date": "2011-03-25", "close": 10.08777, "volume": 3543465.0}, {"date": "2011-03-28", "close": 10.03695, "volume": 1339769.0}, {"date": "2011-03-29", "close": 9.96072, "volume": 1629250.0}, {"date": "2011-03-30", "close": 10.03695, "volume": 3337592.0}, {"date": "2011-03-31", "close": 10.03695, "volume": 2318135.0}, {"date": "2011-04-01", "close": 10.03695, "volume": 1366266.0}, {"date": "2011-04-04", "close": 10.26564, "volume": 2191086.0}, {"date": "2011-04-05", "close": 10.36728, "volume": 2759361.0}, {"date": "2011-04-06", "close": 10.36728, "volume": 1435108.0}, {"date": "2011-04-07", "close": 10.11318, "volume": 3911800.0}, {"date": "2011-04-08", "close": 10.06236, "volume": 2462980.0}, {"date": "2011-04-11", "close": 9.93531, "volume": 2446104.0}, {"date": "2011-04-12", "close": 9.73203, "volume": 1880973.0}, {"date": "2011-04-13", "close": 9.73203, "volume": 2119184.0}, {"date": "2011-04-14", "close": 9.60498, "volume": 2093796.0}, {"date": "2011-04-15", "close": 9.60498, "volume": 1374473.0}, {"date": "2011-04-18", "close": 9.9099, "volume": 2526026.0}, {"date": "2011-04-19", "close": 9.78285, "volume": 2570642.0}, {"date": "2011-04-20", "close": 9.83367, "volume": 1877838.0}, {"date": "2011-04-21", "close": 9.85908, "volume": 923828.0}, {"date": "2011-04-27", "close": 9.80826, "volume": 1880367.0}, {"date": "2011-04-28", "close": 9.32547, "volume": 5529991.0}, {"date": "2011-04-29", "close": 8.79186, "volume": 9248438.0}, {"date": "2011-05-02", "close": 8.6394, "volume": 4899311.0}, {"date": "2011-05-03", "close": 8.51235, "volume": 4755262.0}, {"date": "2011-05-04", "close": 8.43612, "volume": 3578489.0}, {"date": "2011-05-05", "close": 8.20743, "volume": 4021549.0}, {"date": "2011-05-06", "close": 8.35989, "volume": 5245059.0}, {"date": "2011-05-09", "close": 8.28366, "volume": 3041081.0}, {"date": "2011-05-10", "close": 8.02956, "volume": 3094302.0}, {"date": "2011-05-11", "close": 7.80087, "volume": 6672689.0}, {"date": "2011-05-12", "close": 7.95333, "volume": 8224368.0}, {"date": "2011-05-13", "close": 7.82628, "volume": 4185441.0}, {"date": "2011-05-16", "close": 7.49595, "volume": 2878347.0}, {"date": "2011-05-17", "close": 7.64841, "volume": 4014109.0}, {"date": "2011-05-18", "close": 7.59759, "volume": 3612903.0}, {"date": "2011-05-19", "close": 7.52136, "volume": 2561884.0}, {"date": "2011-05-20", "close": 7.34349, "volume": 3500377.0}, {"date": "2011-05-23", "close": 7.03857, "volume": 4138678.0}, {"date": "2011-05-24", "close": 7.06398, "volume": 2711881.0}, {"date": "2011-05-25", "close": 6.93693, "volume": 2393982.0}, {"date": "2011-05-26", "close": 7.14021, "volume": 4575759.0}, {"date": "2011-05-27", "close": 7.26726, "volume": 5502755.0}, {"date": "2011-05-30", "close": 7.29267, "volume": 2276922.0}, {"date": "2011-05-31", "close": 7.41972, "volume": 5215228.0}, {"date": "2011-06-01", "close": 7.39431, "volume": 2126887.0}, {"date": "2011-06-02", "close": 7.06398, "volume": 2637014.0}, {"date": "2011-06-03", "close": 6.91152, "volume": 1959350.0}, {"date": "2011-06-06", "close": 6.68283, "volume": 2370971.0}, {"date": "2011-06-07", "close": 6.63201, "volume": 5230958.0}, {"date": "2011-06-08", "close": 6.53037, "volume": 2889283.0}, {"date": "2011-06-09", "close": 6.6066, "volume": 3512953.0}, {"date": "2011-06-10", "close": 6.47955, "volume": 2472518.0}, {"date": "2011-06-14", "close": 6.3525, "volume": 5368291.0}, {"date": "2011-06-15", "close": 6.02217, "volume": 5042235.0}, {"date": "2011-06-16", "close": 5.8443, "volume": 9381292.0}, {"date": "2011-06-17", "close": 5.99676, "volume": 5560355.0}, {"date": "2011-06-20", "close": 5.86971, "volume": 4063798.0}, {"date": "2011-06-21", "close": 5.92053, "volume": 3645866.0}, {"date": "2011-06-22", "close": 5.97135, "volume": 6043222.0}, {"date": "2011-06-23", "close": 5.92053, "volume": 4673012.0}, {"date": "2011-06-24", "close": 5.94594, "volume": 4076580.0}, {"date": "2011-06-27", "close": 5.66643, "volume": 3904387.0}, {"date": "2011-06-28", "close": 5.71725, "volume": 3913085.0}, {"date": "2011-06-29", "close": 5.8443, "volume": 3551919.0}, {"date": "2011-06-30", "close": 6.12381, "volume": 10731509.0}, {"date": "2011-07-01", "close": 6.30168, "volume": 5020273.0}, {"date": "2011-07-04", "close": 6.65742, "volume": 5411728.0}, {"date": "2011-07-05", "close": 6.63201, "volume": 3993061.0}, {"date": "2011-07-06", "close": 7.03857, "volume": 6364161.0}, {"date": "2011-07-07", "close": 7.1148, "volume": 4077030.0}, {"date": "2011-07-08", "close": 6.8607, "volume": 6239328.0}, {"date": "2011-07-11", "close": 6.40332, "volume": 8004203.0}, {"date": "2011-07-12", "close": 6.20004, "volume": 6201030.0}, {"date": "2011-07-13", "close": 6.50496, "volume": 5003216.0}, {"date": "2011-07-14", "close": 6.30168, "volume": 3832411.0}, {"date": "2011-07-15", "close": 6.27627, "volume": 1470428.0}, {"date": "2011-07-18", "close": 6.22545, "volume": 1609942.0}, {"date": "2011-07-19", "close": 6.20004, "volume": 2136821.0}, {"date": "2011-07-20", "close": 6.37791, "volume": 2883850.0}, {"date": "2011-07-21", "close": 6.22545, "volume": 2577746.0}, {"date": "2011-07-22", "close": 6.55578, "volume": 5289862.0}, {"date": "2011-07-25", "close": 6.53037, "volume": 2946321.0}, {"date": "2011-07-26", "close": 6.65742, "volume": 4215639.0}, {"date": "2011-07-27", "close": 6.20004, "volume": 9268146.0}, {"date": "2011-07-28", "close": 5.94594, "volume": 6328920.0}, {"date": "2011-07-29", "close": 5.79348, "volume": 6954791.0}, {"date": "2011-08-01", "close": 5.92053, "volume": 4607549.0}, {"date": "2011-08-02", "close": 5.64102, "volume": 3175735.0}, {"date": "2011-08-03", "close": 5.3361, "volume": 8015387.0}, {"date": "2011-08-04", "close": 5.18364, "volume": 7285243.0}, {"date": "2011-08-05", "close": 4.90413, "volume": 8703674.0}, {"date": "2011-08-08", "close": 4.72626, "volume": 4457138.0}, {"date": "2011-08-09", "close": 4.92954, "volume": 7674152.0}, {"date": "2011-08-10", "close": 5.05659, "volume": 7578444.0}, {"date": "2011-08-11", "close": 4.98036, "volume": 3331945.0}, {"date": "2011-08-12", "close": 4.59921, "volume": 8178574.0}, {"date": "2011-08-15", "close": 4.52298, "volume": 5157535.0}, {"date": "2011-08-16", "close": 4.5738, "volume": 2398263.0}, {"date": "2011-08-17", "close": 4.65003, "volume": 1880850.0}, {"date": "2011-08-18", "close": 4.44675, "volume": 2786080.0}, {"date": "2011-08-19", "close": 4.01478, "volume": 7002718.0}, {"date": "2011-08-22", "close": 3.78609, "volume": 16186799.0}, {"date": "2011-08-23", "close": 4.26888, "volume": 19326692.0}, {"date": "2011-08-24", "close": 4.39593, "volume": 8746138.0}, {"date": "2011-08-25", "close": 4.39593, "volume": 6956220.0}, {"date": "2011-08-26", "close": 4.16724, "volume": 4878178.0}, {"date": "2011-08-29", "close": 4.29429, "volume": 2373669.0}, {"date": "2011-08-30", "close": 4.29429, "volume": 1672798.0}, {"date": "2011-08-31", "close": 4.16724, "volume": 2712427.0}, {"date": "2011-09-01", "close": 4.3197, "volume": 3770958.0}, {"date": "2011-09-02", "close": 4.24347, "volume": 1644762.0}, {"date": "2011-09-05", "close": 3.91314, "volume": 3675029.0}, {"date": "2011-09-06", "close": 3.86232, "volume": 2695891.0}, {"date": "2011-09-07", "close": 3.96396, "volume": 3423043.0}, {"date": "2011-09-08", "close": 3.88773, "volume": 3698284.0}, {"date": "2011-09-09", "close": 3.78609, "volume": 2771842.0}, {"date": "2011-09-12", "close": 3.60822, "volume": 2615830.0}, {"date": "2011-09-13", "close": 3.5574, "volume": 3745374.0}, {"date": "2011-09-14", "close": 3.35412, "volume": 4171886.0}, {"date": "2011-09-15", "close": 3.40494, "volume": 3619086.0}, {"date": "2011-09-16", "close": 3.58281, "volume": 3601000.0}, {"date": "2011-09-19", "close": 3.50658, "volume": 2936722.0}, {"date": "2011-09-20", "close": 3.43035, "volume": 2418232.0}, {"date": "2011-09-21", "close": 3.37953, "volume": 1967426.0}, {"date": "2011-09-22", "close": 3.3033, "volume": 4247650.0}, {"date": "2011-09-23", "close": 3.50658, "volume": 7948641.0}, {"date": "2011-09-26", "close": 3.35412, "volume": 2916532.0}, {"date": "2011-09-27", "close": 3.53199, "volume": 3926266.0}, {"date": "2011-09-28", "close": 3.70986, "volume": 7084835.0}, {"date": "2011-09-29", "close": 3.76068, "volume": 4244362.0}, {"date": "2011-09-30", "close": 3.70986, "volume": 5331158.0}, {"date": "2011-10-03", "close": 3.53199, "volume": 2286205.0}, {"date": "2011-10-04", "close": 3.5574, "volume": 2647540.0}, {"date": "2011-10-05", "close": 3.8115, "volume": 3147042.0}, {"date": "2011-10-06", "close": 4.11642, "volume": 4278572.0}, {"date": "2011-10-07", "close": 4.16724, "volume": 6855889.0}, {"date": "2011-10-10", "close": 4.29429, "volume": 4716821.0}, {"date": "2011-10-11", "close": 4.54839, "volume": 4186267.0}, {"date": "2011-10-12", "close": 4.67544, "volume": 4698329.0}, {"date": "2011-10-13", "close": 4.5738, "volume": 3478901.0}, {"date": "2011-10-14", "close": 4.70085, "volume": 2519825.0}, {"date": "2011-10-17", "close": 4.67544, "volume": 2020008.0}, {"date": "2011-10-18", "close": 4.47216, "volume": 4062413.0}, {"date": "2011-10-19", "close": 4.39593, "volume": 2481378.0}, {"date": "2011-10-20", "close": 4.16724, "volume": 2618236.0}, {"date": "2011-10-21", "close": 4.21806, "volume": 1944068.0}, {"date": "2011-10-24", "close": 4.54839, "volume": 2404785.0}, {"date": "2011-10-25", "close": 4.44675, "volume": 1766466.0}, {"date": "2011-10-26", "close": 4.3197, "volume": 1817548.0}, {"date": "2011-10-27", "close": 4.49757, "volume": 1311145.0}, {"date": "2011-10-28", "close": 4.39593, "volume": 3183408.0}, {"date": "2011-10-31", "close": 4.29429, "volume": 1922620.0}, {"date": "2011-11-01", "close": 4.24347, "volume": 2440923.0}, {"date": "2011-11-02", "close": 3.96396, "volume": 3131211.0}, {"date": "2011-11-03", "close": 3.65904, "volume": 4609766.0}, {"date": "2011-11-04", "close": 3.86232, "volume": 2670930.0}, {"date": "2011-11-07", "close": 3.76068, "volume": 2364443.0}, {"date": "2011-11-08", "close": 3.70986, "volume": 1707546.0}, {"date": "2011-11-09", "close": 3.70986, "volume": 2377393.0}, {"date": "2011-11-10", "close": 3.76068, "volume": 2602364.0}, {"date": "2011-11-11", "close": 3.91314, "volume": 3031346.0}, {"date": "2011-11-14", "close": 3.98937, "volume": 3151433.0}, {"date": "2011-11-15", "close": 3.88773, "volume": 2544331.0}, {"date": "2011-11-16", "close": 3.60822, "volume": 4695260.0}, {"date": "2011-11-17", "close": 3.50658, "volume": 4568623.0}, {"date": "2011-11-18", "close": 3.3033, "volume": 6583488.0}, {"date": "2011-11-21", "close": 3.10002, "volume": 6698736.0}, {"date": "2011-11-24", "close": 2.34, "volume": 19448203.0}, {"date": "2011-11-25", "close": 2.4, "volume": 10979625.0}, {"date": "2011-11-28", "close": 2.37, "volume": 6501756.0}, {"date": "2011-11-29", "close": 2.37, "volume": 8197320.0}, {"date": "2011-11-30", "close": 2.28, "volume": 40430484.0}, {"date": "2011-12-01", "close": 2.34, "volume": 7556975.0}, {"date": "2011-12-02", "close": 2.28, "volume": 10631301.0}, {"date": "2011-12-05", "close": 2.4, "volume": 10714252.0}, {"date": "2011-12-06", "close": 2.4, "volume": 8015192.0}, {"date": "2011-12-07", "close": 2.4, "volume": 4717689.0}, {"date": "2011-12-08", "close": 2.46, "volume": 16963222.0}, {"date": "2011-12-09", "close": 2.55, "volume": 14033275.0}, {"date": "2011-12-12", "close": 2.58, "volume": 13823866.0}, {"date": "2011-12-13", "close": 2.55, "volume": 14099615.0}, {"date": "2011-12-14", "close": 2.61, "volume": 14143582.0}, {"date": "2011-12-19", "close": 2.43, "volume": 17612632.0}, {"date": "2011-12-20", "close": 2.31, "volume": 7018684.0}, {"date": "2011-12-21", "close": 2.4, "volume": 6157105.0}, {"date": "2011-12-22", "close": 2.43, "volume": 6093347.0}, {"date": "2011-12-23", "close": 2.46, "volume": 1608644.0}, {"date": "2011-12-28", "close": 2.4, "volume": 768690.0}, {"date": "2011-12-29", "close": 2.43, "volume": 7053351.0}, {"date": "2011-12-30", "close": 2.43, "volume": 1569027.0}, {"date": "2012-01-03", "close": 2.46, "volume": 1286077.0}, {"date": "2012-01-04", "close": 2.55, "volume": 6238755.0}, {"date": "2012-01-05", "close": 2.43, "volume": 7061525.0}, {"date": "2012-01-06", "close": 2.43, "volume": 4374820.0}, {"date": "2012-01-09", "close": 2.43, "volume": 7252450.0}, {"date": "2012-01-10", "close": 2.46, "volume": 3032912.0}, {"date": "2012-01-11", "close": 2.49, "volume": 2686088.0}, {"date": "2012-01-12", "close": 2.49, "volume": 6201673.0}, {"date": "2012-01-13", "close": 2.52, "volume": 3859362.0}, {"date": "2012-01-16", "close": 2.43, "volume": 1665887.0}, {"date": "2012-01-17", "close": 2.46, "volume": 8896533.0}, {"date": "2012-01-18", "close": 2.52, "volume": 6203085.0}, {"date": "2012-01-19", "close": 2.55, "volume": 5861383.0}, {"date": "2012-01-20", "close": 2.58, "volume": 8411968.0}, {"date": "2012-01-23", "close": 2.55, "volume": 1673598.0}, {"date": "2012-01-24", "close": 2.49, "volume": 4853573.0}, {"date": "2012-01-25", "close": 2.46, "volume": 6044323.0}, {"date": "2012-01-27", "close": 2.31, "volume": 8588843.0}, {"date": "2012-01-30", "close": 2.46, "volume": 7588220.0}, {"date": "2012-01-31", "close": 2.43, "volume": 7110914.0}, {"date": "2012-02-01", "close": 2.43, "volume": 3342366.0}, {"date": "2012-02-02", "close": 2.46, "volume": 4589025.0}, {"date": "2012-02-03", "close": 2.4, "volume": 6759563.0}, {"date": "2012-02-06", "close": 2.43, "volume": 1284370.0}, {"date": "2012-02-07", "close": 2.37, "volume": 4017561.0}, {"date": "2012-02-08", "close": 2.43, "volume": 4475195.0}, {"date": "2012-02-09", "close": 2.4, "volume": 2498945.0}, {"date": "2012-02-10", "close": 2.43, "volume": 1535165.0}, {"date": "2012-02-13", "close": 2.43, "volume": 3588206.0}, {"date": "2012-02-14", "close": 2.37, "volume": 1703749.0}, {"date": "2012-02-15", "close": 2.37, "volume": 3459674.0}, {"date": "2012-02-16", "close": 2.28, "volume": 7767219.0}, {"date": "2012-02-17", "close": 2.25, "volume": 4001848.0}, {"date": "2012-02-20", "close": 2.19, "volume": 7462158.0}, {"date": "2012-02-21", "close": 2.34, "volume": 8172911.0}, {"date": "2012-02-22", "close": 2.37, "volume": 5415823.0}, {"date": "2012-02-23", "close": 2.46, "volume": 10133649.0}, {"date": "2012-02-24", "close": 2.4, "volume": 5608319.0}, {"date": "2012-02-27", "close": 2.49, "volume": 3817671.0}, {"date": "2012-02-28", "close": 2.49, "volume": 9103218.0}, {"date": "2012-02-29", "close": 2.52, "volume": 6004629.0}, {"date": "2012-03-01", "close": 2.4, "volume": 6528246.0}, {"date": "2012-03-02", "close": 2.34, "volume": 6354634.0}, {"date": "2012-03-05", "close": 2.34, "volume": 2226507.0}, {"date": "2012-03-06", "close": 2.37, "volume": 2483663.0}, {"date": "2012-03-07", "close": 2.31, "volume": 4209914.0}, {"date": "2012-03-08", "close": 2.34, "volume": 1652945.0}, {"date": "2012-03-09", "close": 2.34, "volume": 2786233.0}, {"date": "2012-03-12", "close": 2.37, "volume": 3770148.0}, {"date": "2012-03-13", "close": 2.4, "volume": 6598573.0}, {"date": "2012-03-14", "close": 2.49, "volume": 4969746.0}, {"date": "2012-03-15", "close": 2.46, "volume": 6361243.0}, {"date": "2012-03-16", "close": 2.46, "volume": 5445183.0}, {"date": "2012-03-19", "close": 2.4, "volume": 3200098.0}, {"date": "2012-03-20", "close": 2.37, "volume": 3435950.0}, {"date": "2012-03-21", "close": 2.34, "volume": 3820161.0}, {"date": "2012-03-22", "close": 2.37, "volume": 3058268.0}, {"date": "2012-03-23", "close": 2.37, "volume": 3010822.0}, {"date": "2012-03-26", "close": 2.37, "volume": 2757128.0}, {"date": "2012-03-27", "close": 2.34, "volume": 1973258.0}, {"date": "2012-03-28", "close": 2.4, "volume": 4317583.0}, {"date": "2012-03-29", "close": 2.4, "volume": 4243643.0}, {"date": "2012-03-30", "close": 2.37, "volume": 3846466.0}, {"date": "2012-04-02", "close": 2.37, "volume": 6345992.0}, {"date": "2012-04-03", "close": 2.4, "volume": 3268455.0}, {"date": "2012-04-04", "close": 2.4, "volume": 3736861.0}, {"date": "2012-04-05", "close": 2.4, "volume": 7080719.0}, {"date": "2012-04-10", "close": 2.34, "volume": 2088960.0}, {"date": "2012-04-11", "close": 2.34, "volume": 2223125.0}, {"date": "2012-04-12", "close": 2.4, "volume": 3651256.0}, {"date": "2012-04-13", "close": 2.4, "volume": 3778779.0}, {"date": "2012-04-16", "close": 2.37, "volume": 2557357.0}, {"date": "2012-04-17", "close": 2.37, "volume": 2547800.0}, {"date": "2012-04-18", "close": 2.37, "volume": 3995793.0}, {"date": "2012-04-19", "close": 2.37, "volume": 4280244.0}, {"date": "2012-04-20", "close": 2.37, "volume": 2049832.0}, {"date": "2012-04-23", "close": 2.4, "volume": 2696257.0}, {"date": "2012-04-24", "close": 2.37, "volume": 1346565.0}, {"date": "2012-04-26", "close": 2.4, "volume": 3222491.0}, {"date": "2012-04-27", "close": 2.37, "volume": 1995654.0}, {"date": "2012-04-30", "close": 2.37, "volume": 5550962.0}, {"date": "2012-05-01", "close": 2.4, "volume": 7038150.0}, {"date": "2012-05-02", "close": 2.4, "volume": 2934384.0}, {"date": "2012-05-03", "close": 2.4, "volume": 6349150.0}, {"date": "2012-05-04", "close": 2.4, "volume": 5338576.0}, {"date": "2012-05-07", "close": 2.31, "volume": 4893429.0}, {"date": "2012-05-08", "close": 2.31, "volume": 1797023.0}, {"date": "2012-05-09", "close": 2.22, "volume": 3518914.0}, {"date": "2012-05-10", "close": 2.25, "volume": 4332005.0}, {"date": "2012-05-11", "close": 2.25, "volume": 2642518.0}, {"date": "2012-05-14", "close": 2.22, "volume": 536200.0}, {"date": "2012-05-15", "close": 2.13, "volume": 2935041.0}, {"date": "2012-05-16", "close": 2.01, "volume": 2784832.0}, {"date": "2012-05-17", "close": 2.04, "volume": 2069999.0}, {"date": "2012-05-18", "close": 2.01, "volume": 3123682.0}, {"date": "2012-05-21", "close": 1.98, "volume": 3516296.0}, {"date": "2012-05-22", "close": 2.01, "volume": 2495171.0}, {"date": "2012-05-23", "close": 1.98, "volume": 1453324.0}, {"date": "2012-05-24", "close": 1.95, "volume": 1859145.0}, {"date": "2012-05-25", "close": 1.98, "volume": 2931843.0}, {"date": "2012-05-28", "close": 1.98, "volume": 2133697.0}, {"date": "2012-05-29", "close": 2.07, "volume": 1970337.0}, {"date": "2012-05-30", "close": 2.07, "volume": 899927.0}, {"date": "2012-05-31", "close": 2.07, "volume": 1806467.0}, {"date": "2012-06-01", "close": 1.92, "volume": 2228813.0}, {"date": "2012-06-04", "close": 1.74, "volume": 3520416.0}, {"date": "2012-06-05", "close": 1.74, "volume": 2022228.0}, {"date": "2012-06-06", "close": 1.77, "volume": 1998710.0}, {"date": "2012-06-07", "close": 1.62, "volume": 9000379.0}, {"date": "2012-06-08", "close": 1.56, "volume": 7940770.0}, {"date": "2012-06-12", "close": 1.71, "volume": 8761213.0}, {"date": "2012-06-13", "close": 1.68, "volume": 3220727.0}, {"date": "2012-06-14", "close": 1.68, "volume": 3479359.0}, {"date": "2012-06-15", "close": 1.83, "volume": 4946995.0}, {"date": "2012-06-18", "close": 1.86, "volume": 2689507.0}, {"date": "2012-06-19", "close": 1.83, "volume": 4458105.0}, {"date": "2012-06-20", "close": 1.95, "volume": 5577970.0}, {"date": "2012-06-21", "close": 1.86, "volume": 5082645.0}, {"date": "2012-06-22", "close": 1.74, "volume": 3114038.0}, {"date": "2012-06-25", "close": 1.71, "volume": 1356697.0}, {"date": "2012-06-26", "close": 1.62, "volume": 2557276.0}, {"date": "2012-06-27", "close": 1.62, "volume": 1536464.0}, {"date": "2012-06-28", "close": 1.62, "volume": 6068045.0}, {"date": "2012-06-29", "close": 1.8, "volume": 4302014.0}, {"date": "2012-07-02", "close": 2.04, "volume": 3142547.0}, {"date": "2012-07-03", "close": 1.95, "volume": 1888965.0}, {"date": "2012-07-04", "close": 1.95, "volume": 2864563.0}, {"date": "2012-07-05", "close": 1.92, "volume": 1364192.0}, {"date": "2012-07-06", "close": 1.98, "volume": 2681996.0}, {"date": "2012-07-09", "close": 1.89, "volume": 857842.0}, {"date": "2012-07-10", "close": 1.77, "volume": 2018278.0}, {"date": "2012-07-11", "close": 1.74, "volume": 1891418.0}, {"date": "2012-07-12", "close": 1.68, "volume": 1027628.0}, {"date": "2012-07-13", "close": 1.74, "volume": 1231895.0}, {"date": "2012-07-16", "close": 1.77, "volume": 660742.0}, {"date": "2012-07-17", "close": 1.71, "volume": 2060025.0}, {"date": "2012-07-18", "close": 1.68, "volume": 2692164.0}, {"date": "2012-07-19", "close": 1.71, "volume": 1104308.0}, {"date": "2012-07-20", "close": 1.71, "volume": 653846.0}, {"date": "2012-07-23", "close": 1.62, "volume": 799740.0}, {"date": "2012-07-24", "close": 1.56, "volume": 1517109.0}, {"date": "2012-07-25", "close": 1.5, "volume": 2065990.0}, {"date": "2012-07-26", "close": 1.47, "volume": 2354441.0}, {"date": "2012-07-27", "close": 1.53, "volume": 1803197.0}, {"date": "2012-07-30", "close": 1.5, "volume": 1383360.0}, {"date": "2012-07-31", "close": 1.59, "volume": 3147214.0}, {"date": "2012-08-01", "close": 1.53, "volume": 1323897.0}, {"date": "2012-08-02", "close": 1.62, "volume": 1799269.0}, {"date": "2012-08-03", "close": 1.56, "volume": 398573.0}, {"date": "2012-08-06", "close": 1.59, "volume": 1643963.0}, {"date": "2012-08-07", "close": 1.68, "volume": 2118570.0}, {"date": "2012-08-08", "close": 1.65, "volume": 2185958.0}, {"date": "2012-08-09", "close": 1.59, "volume": 1890191.0}, {"date": "2012-08-10", "close": 1.56, "volume": 1302935.0}, {"date": "2012-08-13", "close": 2.1, "volume": 29658715.0}, {"date": "2012-08-14", "close": 2.37, "volume": 22957817.0}, {"date": "2012-08-15", "close": 2.34, "volume": 13551212.0}, {"date": "2012-08-16", "close": 2.4, "volume": 5264435.0}, {"date": "2012-08-17", "close": 2.4, "volume": 4804045.0}, {"date": "2012-08-20", "close": 2.37, "volume": 4441558.0}, {"date": "2012-08-21", "close": 2.19, "volume": 8848200.0}, {"date": "2012-08-22", "close": 2.22, "volume": 2298509.0}, {"date": "2012-08-23", "close": 2.22, "volume": 4232131.0}, {"date": "2012-08-24", "close": 2.19, "volume": 3448707.0}, {"date": "2012-08-27", "close": 2.19, "volume": 2340477.0}, {"date": "2012-08-28", "close": 2.25, "volume": 5832782.0}, {"date": "2012-08-29", "close": 2.19, "volume": 3612556.0}, {"date": "2012-08-30", "close": 2.1, "volume": 4319728.0}, {"date": "2012-08-31", "close": 2.01, "volume": 2595822.0}, {"date": "2012-09-03", "close": 2.07, "volume": 2517389.0}, {"date": "2012-09-04", "close": 2.1, "volume": 2980828.0}, {"date": "2012-09-05", "close": 2.01, "volume": 1568706.0}, {"date": "2012-09-06", "close": 2.04, "volume": 3865284.0}, {"date": "2012-09-07", "close": 2.19, "volume": 4928374.0}, {"date": "2012-09-10", "close": 2.22, "volume": 2597263.0}, {"date": "2012-09-11", "close": 2.31, "volume": 2346104.0}, {"date": "2012-09-12", "close": 2.34, "volume": 2950815.0}, {"date": "2012-09-13", "close": 2.28, "volume": 1043740.0}, {"date": "2012-09-14", "close": 2.34, "volume": 4904235.0}, {"date": "2012-09-17", "close": 2.25, "volume": 2199339.0}, {"date": "2012-09-18", "close": 2.34, "volume": 4234191.0}, {"date": "2012-09-19", "close": 2.34, "volume": 2723750.0}, {"date": "2012-09-20", "close": 2.37, "volume": 4585248.0}, {"date": "2012-09-21", "close": 2.4, "volume": 5070214.0}, {"date": "2012-09-24", "close": 2.34, "volume": 1692399.0}, {"date": "2012-09-25", "close": 2.46, "volume": 5223944.0}, {"date": "2012-09-26", "close": 2.37, "volume": 3268640.0}, {"date": "2012-09-27", "close": 2.4, "volume": 2321912.0}, {"date": "2012-09-28", "close": 2.52, "volume": 4863222.0}, {"date": "2012-10-01", "close": 2.58, "volume": 4737819.0}, {"date": "2012-10-02", "close": 2.64, "volume": 3798196.0}, {"date": "2012-10-03", "close": 2.61, "volume": 1664709.0}, {"date": "2012-10-04", "close": 2.76, "volume": 6593398.0}, {"date": "2012-10-05", "close": 2.88, "volume": 8454187.0}, {"date": "2012-10-08", "close": 2.91, "volume": 2799509.0}, {"date": "2012-10-09", "close": 2.88, "volume": 3852654.0}, {"date": "2012-10-10", "close": 2.88, "volume": 3094749.0}, {"date": "2012-10-11", "close": 2.82, "volume": 3326660.0}, {"date": "2012-10-12", "close": 2.76, "volume": 1620012.0}, {"date": "2012-10-15", "close": 2.88, "volume": 3306313.0}, {"date": "2012-10-16", "close": 2.94, "volume": 4443463.0}, {"date": "2012-10-17", "close": 3.0, "volume": 1692949.0}, {"date": "2012-10-18", "close": 3.06, "volume": 4173592.0}, {"date": "2012-10-19", "close": 3.12, "volume": 5312111.0}, {"date": "2012-10-22", "close": 3.15, "volume": 9128237.0}, {"date": "2012-10-23", "close": 3.06, "volume": 2784317.0}, {"date": "2012-10-24", "close": 3.0, "volume": 2061546.0}, {"date": "2012-10-25", "close": 3.0, "volume": 2047673.0}, {"date": "2012-10-26", "close": 2.94, "volume": 2059891.0}, {"date": "2012-10-29", "close": 2.94, "volume": 927093.0}, {"date": "2012-10-30", "close": 2.85, "volume": 2053123.0}, {"date": "2012-10-31", "close": 2.85, "volume": 4456609.0}, {"date": "2012-11-01", "close": 2.82, "volume": 2710446.0}, {"date": "2012-11-02", "close": 2.88, "volume": 2194936.0}, {"date": "2012-11-05", "close": 2.82, "volume": 2479095.0}, {"date": "2012-11-06", "close": 2.88, "volume": 823132.0}, {"date": "2012-11-07", "close": 2.91, "volume": 2801277.0}, {"date": "2012-11-08", "close": 2.85, "volume": 1444911.0}, {"date": "2012-11-09", "close": 2.88, "volume": 1376229.0}, {"date": "2012-11-12", "close": 2.73, "volume": 4633818.0}, {"date": "2012-11-13", "close": 2.73, "volume": 4990383.0}, {"date": "2012-11-14", "close": 2.76, "volume": 1422596.0}, {"date": "2012-11-15", "close": 2.76, "volume": 5044341.0}, {"date": "2012-11-16", "close": 2.7, "volume": 2959729.0}, {"date": "2012-11-19", "close": 2.67, "volume": 3131458.0}, {"date": "2012-11-20", "close": 2.7, "volume": 2638257.0}, {"date": "2012-11-21", "close": 2.7, "volume": 1591022.0}, {"date": "2012-11-22", "close": 3.0, "volume": 8980828.0}, {"date": "2012-11-23", "close": 3.0, "volume": 4073915.0}, {"date": "2012-11-26", "close": 3.06, "volume": 3097067.0}, {"date": "2012-11-27", "close": 3.15, "volume": 5107105.0}, {"date": "2012-11-28", "close": 3.12, "volume": 2561707.0}, {"date": "2012-11-29", "close": 3.09, "volume": 2105008.0}, {"date": "2012-11-30", "close": 3.18, "volume": 4362550.0}, {"date": "2012-12-03", "close": 3.18, "volume": 1283711.0}, {"date": "2012-12-04", "close": 3.18, "volume": 2484468.0}, {"date": "2012-12-05", "close": 3.36, "volume": 5038162.0}, {"date": "2012-12-06", "close": 3.36, "volume": 4042095.0}, {"date": "2012-12-21", "close": 3.42, "volume": 5055741.0}, {"date": "2012-12-24", "close": 3.47, "volume": 1071509.0}, {"date": "2012-12-27", "close": 3.47, "volume": 822409.0}, {"date": "2012-12-28", "close": 3.48, "volume": 1119343.0}, {"date": "2012-12-31", "close": 3.45, "volume": 287804.0}, {"date": "2013-01-02", "close": 3.44, "volume": 1289411.0}, {"date": "2013-01-03", "close": 3.43, "volume": 1793901.0}, {"date": "2013-01-04", "close": 3.46, "volume": 1337754.0}, {"date": "2013-01-07", "close": 3.5, "volume": 1696659.0}, {"date": "2013-01-08", "close": 3.49, "volume": 5233474.0}, {"date": "2013-01-09", "close": 3.61, "volume": 3391962.0}, {"date": "2013-01-10", "close": 3.71, "volume": 7920993.0}, {"date": "2013-01-11", "close": 3.7, "volume": 4999771.0}, {"date": "2013-01-14", "close": 3.71, "volume": 5567898.0}, {"date": "2013-01-15", "close": 3.55, "volume": 7683381.0}, {"date": "2013-01-16", "close": 3.56, "volume": 2129589.0}, {"date": "2013-01-17", "close": 3.49, "volume": 3011832.0}, {"date": "2013-01-18", "close": 3.5, "volume": 2259324.0}, {"date": "2013-01-21", "close": 3.46, "volume": 1638469.0}, {"date": "2013-01-22", "close": 3.38, "volume": 2892771.0}, {"date": "2013-01-23", "close": 3.42, "volume": 1871766.0}, {"date": "2013-01-24", "close": 3.44, "volume": 2267627.0}, {"date": "2013-01-25", "close": 3.48, "volume": 1864761.0}, {"date": "2013-01-29", "close": 3.44, "volume": 2807247.0}, {"date": "2013-01-30", "close": 3.4, "volume": 2240429.0}, {"date": "2013-01-31", "close": 3.39, "volume": 2437809.0}, {"date": "2013-02-01", "close": 3.44, "volume": 6238243.0}, {"date": "2013-02-04", "close": 3.48, "volume": 2100744.0}, {"date": "2013-02-05", "close": 3.51, "volume": 3320553.0}, {"date": "2013-02-06", "close": 3.58, "volume": 2989318.0}, {"date": "2013-02-07", "close": 3.61, "volume": 3017945.0}, {"date": "2013-02-08", "close": 3.66, "volume": 3092349.0}, {"date": "2013-02-11", "close": 3.65, "volume": 1502410.0}, {"date": "2013-02-12", "close": 3.67, "volume": 4104513.0}, {"date": "2013-02-13", "close": 3.74, "volume": 2245631.0}, {"date": "2013-02-14", "close": 3.79, "volume": 2566952.0}, {"date": "2013-02-15", "close": 3.77, "volume": 1499489.0}, {"date": "2013-02-18", "close": 4.35, "volume": 11575822.0}, {"date": "2013-02-19", "close": 4.35, "volume": 8792305.0}, {"date": "2013-02-20", "close": 4.39, "volume": 2355038.0}, {"date": "2013-02-21", "close": 4.28, "volume": 3696854.0}, {"date": "2013-02-22", "close": 4.38, "volume": 3276740.0}, {"date": "2013-02-25", "close": 4.4, "volume": 1791610.0}, {"date": "2013-02-26", "close": 4.43, "volume": 1705625.0}, {"date": "2013-02-27", "close": 4.44, "volume": 2809712.0}, {"date": "2013-02-28", "close": 4.55, "volume": 2137539.0}, {"date": "2013-03-01", "close": 4.5, "volume": 1675891.0}, {"date": "2013-03-04", "close": 4.38, "volume": 2514997.0}, {"date": "2013-03-05", "close": 4.56, "volume": 2955965.0}, {"date": "2013-03-06", "close": 4.72, "volume": 8760814.0}, {"date": "2013-03-07", "close": 4.86, "volume": 5029987.0}, {"date": "2013-03-08", "close": 4.94, "volume": 5914332.0}, {"date": "2013-03-11", "close": 4.97, "volume": 3404510.0}, {"date": "2013-03-12", "close": 4.96, "volume": 5377662.0}, {"date": "2013-03-13", "close": 4.92, "volume": 3718136.0}, {"date": "2013-03-14", "close": 4.77, "volume": 5577702.0}, {"date": "2013-03-15", "close": 4.84, "volume": 3873843.0}, {"date": "2013-03-18", "close": 4.69, "volume": 2911774.0}, {"date": "2013-03-19", "close": 4.68, "volume": 3220412.0}, {"date": "2013-03-20", "close": 4.61, "volume": 2893425.0}, {"date": "2013-03-21", "close": 4.81, "volume": 3370052.0}, {"date": "2013-03-22", "close": 4.69, "volume": 3638717.0}, {"date": "2013-03-25", "close": 4.79, "volume": 2348733.0}, {"date": "2013-03-26", "close": 4.8, "volume": 2893338.0}, {"date": "2013-03-27", "close": 4.87, "volume": 3892005.0}, {"date": "2013-03-28", "close": 5.01, "volume": 7728422.0}, {"date": "2013-04-02", "close": 5.0, "volume": 3433289.0}, {"date": "2013-04-03", "close": 4.95, "volume": 6281939.0}, {"date": "2013-04-04", "close": 4.71, "volume": 5556957.0}, {"date": "2013-04-05", "close": 4.75, "volume": 4148892.0}, {"date": "2013-04-08", "close": 4.7, "volume": 5240043.0}, {"date": "2013-04-09", "close": 4.87, "volume": 3925675.0}, {"date": "2013-04-10", "close": 4.89, "volume": 2104237.0}, {"date": "2013-04-11", "close": 4.9, "volume": 3365535.0}, {"date": "2013-04-12", "close": 4.81, "volume": 2522389.0}, {"date": "2013-04-15", "close": 4.65, "volume": 3558168.0}, {"date": "2013-04-16", "close": 4.66, "volume": 5257880.0}, {"date": "2013-04-17", "close": 4.66, "volume": 1865288.0}, {"date": "2013-04-18", "close": 4.4, "volume": 8797757.0}, {"date": "2013-04-19", "close": 4.72, "volume": 5101679.0}, {"date": "2013-04-22", "close": 4.82, "volume": 4175669.0}, {"date": "2013-04-23", "close": 4.79, "volume": 1982451.0}, {"date": "2013-04-24", "close": 4.92, "volume": 2880335.0}, {"date": "2013-04-26", "close": 4.84, "volume": 2268610.0}, {"date": "2013-04-29", "close": 4.92, "volume": 921638.0}, {"date": "2013-04-30", "close": 4.95, "volume": 1421073.0}, {"date": "2013-05-01", "close": 4.9, "volume": 1800661.0}, {"date": "2013-05-02", "close": 4.75, "volume": 5637754.0}, {"date": "2013-05-03", "close": 4.69, "volume": 3675517.0}, {"date": "2013-05-06", "close": 4.7, "volume": 2438634.0}, {"date": "2013-05-07", "close": 4.79, "volume": 3115314.0}, {"date": "2013-05-08", "close": 5.02, "volume": 4557172.0}, {"date": "2013-05-09", "close": 4.98, "volume": 2436234.0}, {"date": "2013-05-10", "close": 5.14, "volume": 6311695.0}, {"date": "2013-05-13", "close": 5.06, "volume": 1630642.0}, {"date": "2013-05-14", "close": 5.12, "volume": 2430740.0}, {"date": "2013-05-15", "close": 5.06, "volume": 2579304.0}, {"date": "2013-05-16", "close": 5.11, "volume": 3514293.0}, {"date": "2013-05-17", "close": 5.12, "volume": 3004356.0}, {"date": "2013-05-20", "close": 5.37, "volume": 4517962.0}, {"date": "2013-05-21", "close": 5.35, "volume": 3513631.0}, {"date": "2013-05-22", "close": 5.33, "volume": 2623116.0}, {"date": "2013-05-23", "close": 5.45, "volume": 7134697.0}, {"date": "2013-05-24", "close": 5.34, "volume": 4433694.0}, {"date": "2013-05-27", "close": 5.3, "volume": 2179352.0}, {"date": "2013-05-28", "close": 5.34, "volume": 5334796.0}, {"date": "2013-05-29", "close": 5.54, "volume": 4241121.0}, {"date": "2013-05-30", "close": 5.38, "volume": 2855899.0}, {"date": "2013-05-31", "close": 5.27, "volume": 3407548.0}, {"date": "2013-06-03", "close": 4.96, "volume": 8747555.0}, {"date": "2013-06-04", "close": 4.82, "volume": 4814570.0}, {"date": "2013-06-05", "close": 4.8, "volume": 3173876.0}, {"date": "2013-06-06", "close": 4.75, "volume": 3311765.0}, {"date": "2013-06-07", "close": 4.55, "volume": 2847400.0}, {"date": "2013-06-11", "close": 4.58, "volume": 2330954.0}, {"date": "2013-06-12", "close": 4.46, "volume": 4793342.0}, {"date": "2013-06-13", "close": 4.34, "volume": 4846513.0}, {"date": "2013-06-14", "close": 4.51, "volume": 3739399.0}, {"date": "2013-06-17", "close": 4.37, "volume": 3694504.0}, {"date": "2013-06-18", "close": 4.43, "volume": 4196366.0}, {"date": "2013-06-19", "close": 4.45, "volume": 1987188.0}, {"date": "2013-06-20", "close": 4.47, "volume": 4102668.0}, {"date": "2013-06-21", "close": 4.47, "volume": 2306350.0}, {"date": "2013-06-24", "close": 4.46, "volume": 1926861.0}, {"date": "2013-06-25", "close": 4.4, "volume": 3272302.0}, {"date": "2013-06-26", "close": 4.48, "volume": 1698128.0}, {"date": "2013-06-27", "close": 4.67, "volume": 1666578.0}, {"date": "2013-06-28", "close": 4.67, "volume": 2068845.0}, {"date": "2013-07-01", "close": 4.64, "volume": 1599419.0}, {"date": "2013-07-02", "close": 4.76, "volume": 2778087.0}, {"date": "2013-07-03", "close": 4.66, "volume": 2180979.0}, {"date": "2013-07-04", "close": 4.91, "volume": 1565247.0}, {"date": "2013-07-05", "close": 4.91, "volume": 2039925.0}, {"date": "2013-07-08", "close": 4.93, "volume": 1053168.0}, {"date": "2013-07-09", "close": 4.97, "volume": 1269618.0}, {"date": "2013-07-10", "close": 4.93, "volume": 2012811.0}, {"date": "2013-07-11", "close": 4.93, "volume": 2556110.0}, {"date": "2013-07-12", "close": 4.96, "volume": 1267780.0}, {"date": "2013-07-15", "close": 4.99, "volume": 1851765.0}, {"date": "2013-07-16", "close": 4.99, "volume": 3928787.0}, {"date": "2013-07-17", "close": 4.99, "volume": 2347555.0}, {"date": "2013-07-18", "close": 5.0, "volume": 2688815.0}, {"date": "2013-07-19", "close": 5.06, "volume": 2661411.0}, {"date": "2013-07-22", "close": 5.05, "volume": 1768190.0}, {"date": "2013-07-23", "close": 4.91, "volume": 5305520.0}, {"date": "2013-07-24", "close": 5.05, "volume": 3945206.0}, {"date": "2013-07-25", "close": 5.06, "volume": 3259712.0}, {"date": "2013-07-26", "close": 5.05, "volume": 3724146.0}, {"date": "2013-07-29", "close": 5.1, "volume": 2236448.0}, {"date": "2013-07-30", "close": 5.19, "volume": 4312851.0}, {"date": "2013-07-31", "close": 5.37, "volume": 3319136.0}, {"date": "2013-08-01", "close": 5.42, "volume": 3410318.0}, {"date": "2013-08-02", "close": 5.52, "volume": 2710857.0}, {"date": "2013-08-05", "close": 5.48, "volume": 1310036.0}, {"date": "2013-08-06", "close": 5.54, "volume": 3040380.0}, {"date": "2013-08-07", "close": 5.38, "volume": 2842142.0}, {"date": "2013-08-08", "close": 5.4, "volume": 3308837.0}, {"date": "2013-08-09", "close": 5.4, "volume": 2003807.0}, {"date": "2013-08-12", "close": 5.4, "volume": 4333182.0}, {"date": "2013-08-13", "close": 5.51, "volume": 3501842.0}, {"date": "2013-08-14", "close": 5.46, "volume": 3934149.0}, {"date": "2013-08-15", "close": 5.41, "volume": 1386607.0}, {"date": "2013-08-16", "close": 5.47, "volume": 4497480.0}, {"date": "2013-08-19", "close": 4.7, "volume": 16089158.0}, {"date": "2013-08-20", "close": 4.82, "volume": 9927729.0}, {"date": "2013-08-21", "close": 4.91, "volume": 5808474.0}, {"date": "2013-08-22", "close": 5.03, "volume": 7215369.0}, {"date": "2013-08-23", "close": 5.1, "volume": 4079567.0}, {"date": "2013-08-26", "close": 5.15, "volume": 3075790.0}, {"date": "2013-08-27", "close": 5.18, "volume": 3952078.0}, {"date": "2013-08-28", "close": 5.04, "volume": 2821056.0}, {"date": "2013-08-29", "close": 5.0, "volume": 3243355.0}, {"date": "2013-08-30", "close": 5.0, "volume": 2238514.0}, {"date": "2013-09-02", "close": 5.16, "volume": 1773932.0}, {"date": "2013-09-03", "close": 5.4, "volume": 3743730.0}, {"date": "2013-09-04", "close": 5.35, "volume": 4077630.0}, {"date": "2013-09-05", "close": 5.16, "volume": 2866548.0}, {"date": "2013-09-06", "close": 5.18, "volume": 3165332.0}, {"date": "2013-09-09", "close": 5.17, "volume": 1903204.0}, {"date": "2013-09-10", "close": 5.23, "volume": 2366607.0}, {"date": "2013-09-11", "close": 5.27, "volume": 4789830.0}, {"date": "2013-09-12", "close": 5.28, "volume": 2921651.0}, {"date": "2013-09-13", "close": 5.2, "volume": 4117562.0}, {"date": "2013-09-16", "close": 5.33, "volume": 2143120.0}, {"date": "2013-09-17", "close": 5.23, "volume": 2806431.0}, {"date": "2013-09-18", "close": 5.15, "volume": 2536839.0}, {"date": "2013-09-19", "close": 5.0, "volume": 10694578.0}, {"date": "2013-09-20", "close": 4.87, "volume": 4864077.0}, {"date": "2013-09-23", "close": 4.96, "volume": 2952014.0}, {"date": "2013-09-24", "close": 4.91, "volume": 2690126.0}, {"date": "2013-09-25", "close": 4.79, "volume": 3233062.0}, {"date": "2013-09-26", "close": 4.69, "volume": 5074159.0}, {"date": "2013-09-27", "close": 4.64, "volume": 3113842.0}, {"date": "2013-09-30", "close": 4.68, "volume": 5045194.0}, {"date": "2013-10-01", "close": 4.55, "volume": 5126126.0}, {"date": "2013-10-02", "close": 4.83, "volume": 5613822.0}, {"date": "2013-10-03", "close": 4.87, "volume": 4551688.0}, {"date": "2013-10-04", "close": 4.85, "volume": 1668098.0}, {"date": "2013-10-07", "close": 4.68, "volume": 1588288.0}, {"date": "2013-10-08", "close": 4.73, "volume": 3051086.0}, {"date": "2013-10-09", "close": 4.9, "volume": 6074119.0}, {"date": "2013-10-10", "close": 4.91, "volume": 2603578.0}, {"date": "2013-10-11", "close": 5.0, "volume": 3356373.0}, {"date": "2013-10-14", "close": 4.99, "volume": 1817074.0}, {"date": "2013-10-15", "close": 4.96, "volume": 1672503.0}, {"date": "2013-10-16", "close": 4.93, "volume": 2454925.0}, {"date": "2013-10-17", "close": 4.93, "volume": 2156700.0}, {"date": "2013-10-18", "close": 4.92, "volume": 1576285.0}, {"date": "2013-10-21", "close": 5.03, "volume": 2240805.0}, {"date": "2013-10-22", "close": 4.91, "volume": 2651216.0}, {"date": "2013-10-23", "close": 4.7, "volume": 4493462.0}, {"date": "2013-10-24", "close": 4.79, "volume": 3257720.0}, {"date": "2013-10-25", "close": 4.75, "volume": 2660629.0}, {"date": "2013-10-28", "close": 4.87, "volume": 3101017.0}, {"date": "2013-10-29", "close": 4.76, "volume": 2220640.0}, {"date": "2013-10-30", "close": 4.78, "volume": 2373930.0}, {"date": "2013-10-31", "close": 4.99, "volume": 3483187.0}, {"date": "2013-11-01", "close": 4.9, "volume": 2638244.0}, {"date": "2013-11-04", "close": 4.99, "volume": 1935525.0}, {"date": "2013-11-05", "close": 5.01, "volume": 3706445.0}, {"date": "2013-11-06", "close": 5.13, "volume": 2791543.0}, {"date": "2013-11-07", "close": 5.07, "volume": 1998016.0}, {"date": "2013-11-08", "close": 4.93, "volume": 1729587.0}, {"date": "2013-11-11", "close": 4.93, "volume": 1546073.0}, {"date": "2013-11-12", "close": 4.96, "volume": 1115351.0}, {"date": "2013-11-13", "close": 4.98, "volume": 2108366.0}, {"date": "2013-11-14", "close": 5.29, "volume": 6456043.0}, {"date": "2013-11-15", "close": 5.52, "volume": 8719675.0}, {"date": "2013-11-18", "close": 5.51, "volume": 2924783.0}, {"date": "2013-11-19", "close": 5.46, "volume": 3139846.0}, {"date": "2013-11-20", "close": 5.36, "volume": 3533402.0}, {"date": "2013-11-21", "close": 5.42, "volume": 3115159.0}, {"date": "2013-11-22", "close": 5.62, "volume": 2372788.0}, {"date": "2013-11-25", "close": 5.77, "volume": 3296202.0}, {"date": "2013-11-26", "close": 5.55, "volume": 3892598.0}, {"date": "2013-11-27", "close": 5.45, "volume": 1860984.0}, {"date": "2013-11-28", "close": 5.46, "volume": 4582147.0}, {"date": "2013-11-29", "close": 5.44, "volume": 4097164.0}, {"date": "2013-12-02", "close": 5.4, "volume": 2060076.0}, {"date": "2013-12-03", "close": 5.45, "volume": 4079825.0}, {"date": "2013-12-04", "close": 5.42, "volume": 2018512.0}, {"date": "2013-12-05", "close": 5.45, "volume": 2866513.0}, {"date": "2013-12-06", "close": 5.3, "volume": 3888516.0}, {"date": "2013-12-09", "close": 5.28, "volume": 2185784.0}, {"date": "2013-12-10", "close": 5.19, "volume": 3171389.0}, {"date": "2013-12-11", "close": 5.22, "volume": 1563831.0}, {"date": "2013-12-12", "close": 5.18, "volume": 2710680.0}, {"date": "2013-12-13", "close": 5.17, "volume": 1725218.0}, {"date": "2013-12-16", "close": 5.2, "volume": 1608537.0}, {"date": "2013-12-17", "close": 5.21, "volume": 2280520.0}, {"date": "2013-12-18", "close": 5.16, "volume": 1346531.0}, {"date": "2013-12-19", "close": 5.6, "volume": 5020246.0}, {"date": "2013-12-20", "close": 5.72, "volume": 3536906.0}, {"date": "2013-12-23", "close": 5.66, "volume": 1213427.0}, {"date": "2013-12-24", "close": 5.64, "volume": 1224886.0}, {"date": "2013-12-27", "close": 5.72, "volume": 717073.0}, {"date": "2013-12-30", "close": 5.76, "volume": 850927.0}, {"date": "2013-12-31", "close": 5.82, "volume": 823301.0}, {"date": "2014-01-02", "close": 5.94, "volume": 1668044.0}, {"date": "2014-01-03", "close": 5.84, "volume": 1429233.0}, {"date": "2014-01-06", "close": 5.8, "volume": 1996512.0}, {"date": "2014-01-07", "close": 5.72, "volume": 2128058.0}, {"date": "2014-01-08", "close": 5.66, "volume": 1155935.0}, {"date": "2014-01-09", "close": 5.75, "volume": 907738.0}, {"date": "2014-01-10", "close": 5.6, "volume": 1699835.0}, {"date": "2014-01-13", "close": 5.47, "volume": 1953931.0}, {"date": "2014-01-14", "close": 5.45, "volume": 2121715.0}, {"date": "2014-01-15", "close": 5.47, "volume": 2078281.0}, {"date": "2014-01-16", "close": 5.6, "volume": 5396047.0}, {"date": "2014-01-17", "close": 5.78, "volume": 1869277.0}, {"date": "2014-01-20", "close": 5.75, "volume": 1883976.0}, {"date": "2014-01-21", "close": 5.7, "volume": 1292241.0}, {"date": "2014-01-22", "close": 5.64, "volume": 1473569.0}, {"date": "2014-01-23", "close": 5.55, "volume": 1117335.0}, {"date": "2014-01-24", "close": 5.47, "volume": 1136078.0}, {"date": "2014-01-28", "close": 5.35, "volume": 2688678.0}, {"date": "2014-01-29", "close": 5.5, "volume": 3253631.0}, {"date": "2014-01-30", "close": 5.45, "volume": 1474213.0}, {"date": "2014-01-31", "close": 5.4, "volume": 3140945.0}, {"date": "2014-02-03", "close": 5.5, "volume": 2442321.0}, {"date": "2014-02-04", "close": 5.34, "volume": 6546898.0}, {"date": "2014-02-05", "close": 5.35, "volume": 2942716.0}, {"date": "2014-02-06", "close": 5.56, "volume": 2510617.0}, {"date": "2014-02-07", "close": 5.65, "volume": 1496773.0}, {"date": "2014-02-10", "close": 5.68, "volume": 1838176.0}, {"date": "2014-02-11", "close": 5.65, "volume": 2601324.0}, {"date": "2014-02-12", "close": 5.77, "volume": 5147670.0}, {"date": "2014-02-13", "close": 5.85, "volume": 2162556.0}, {"date": "2014-02-14", "close": 5.93, "volume": 1477923.0}, {"date": "2014-02-17", "close": 5.91, "volume": 3271592.0}, {"date": "2014-02-18", "close": 5.86, "volume": 4172201.0}, {"date": "2014-02-19", "close": 5.96, "volume": 3320847.0}, {"date": "2014-02-20", "close": 5.82, "volume": 4017490.0}, {"date": "2014-02-21", "close": 5.87, "volume": 1441814.0}, {"date": "2014-02-24", "close": 6.3, "volume": 6440375.0}, {"date": "2014-02-25", "close": 6.2, "volume": 4190519.0}, {"date": "2014-02-26", "close": 6.16, "volume": 4749075.0}, {"date": "2014-02-27", "close": 6.2, "volume": 4550968.0}, {"date": "2014-02-28", "close": 6.15, "volume": 3912431.0}, {"date": "2014-03-03", "close": 5.91, "volume": 2748516.0}, {"date": "2014-03-04", "close": 6.0, "volume": 4719753.0}, {"date": "2014-03-05", "close": 6.25, "volume": 4254970.0}, {"date": "2014-03-06", "close": 6.28, "volume": 2700831.0}, {"date": "2014-03-07", "close": 6.35, "volume": 2469524.0}, {"date": "2014-03-10", "close": 6.23, "volume": 2768064.0}, {"date": "2014-03-11", "close": 6.14, "volume": 4304480.0}, {"date": "2014-03-12", "close": 6.19, "volume": 4575108.0}, {"date": "2014-03-13", "close": 6.33, "volume": 2386622.0}, {"date": "2014-03-14", "close": 6.14, "volume": 2157398.0}, {"date": "2014-03-17", "close": 6.14, "volume": 2533783.0}, {"date": "2014-03-18", "close": 6.16, "volume": 2488766.0}, {"date": "2014-03-19", "close": 6.09, "volume": 3978886.0}, {"date": "2014-03-20", "close": 5.93, "volume": 3952835.0}, {"date": "2014-03-21", "close": 6.16, "volume": 2814926.0}, {"date": "2014-03-24", "close": 6.16, "volume": 1690844.0}, {"date": "2014-03-25", "close": 6.02, "volume": 4389223.0}, {"date": "2014-03-26", "close": 6.14, "volume": 2770185.0}, {"date": "2014-03-27", "close": 6.0, "volume": 1424394.0}, {"date": "2014-03-28", "close": 6.03, "volume": 3186521.0}, {"date": "2014-03-31", "close": 6.13, "volume": 1964214.0}, {"date": "2014-04-01", "close": 6.17, "volume": 3061022.0}, {"date": "2014-04-02", "close": 6.22, "volume": 3217991.0}, {"date": "2014-04-03", "close": 6.34, "volume": 4452640.0}, {"date": "2014-04-04", "close": 6.33, "volume": 2431145.0}, {"date": "2014-04-07", "close": 6.3, "volume": 1581862.0}, {"date": "2014-04-08", "close": 6.31, "volume": 3178142.0}, {"date": "2014-04-09", "close": 6.25, "volume": 5302040.0}, {"date": "2014-04-10", "close": 6.37, "volume": 4026341.0}, {"date": "2014-04-11", "close": 6.25, "volume": 2102030.0}, {"date": "2014-04-14", "close": 6.29, "volume": 2454018.0}, {"date": "2014-04-15", "close": 6.35, "volume": 2984374.0}, {"date": "2014-04-16", "close": 6.42, "volume": 2703007.0}, {"date": "2014-04-17", "close": 6.43, "volume": 1968142.0}, {"date": "2014-04-22", "close": 6.48, "volume": 1293976.0}, {"date": "2014-04-23", "close": 6.53, "volume": 2259097.0}, {"date": "2014-04-24", "close": 6.56, "volume": 2246790.0}, {"date": "2014-04-28", "close": 6.48, "volume": 3312352.0}, {"date": "2014-04-29", "close": 6.48, "volume": 2151202.0}, {"date": "2014-04-30", "close": 6.47, "volume": 2816568.0}, {"date": "2014-05-01", "close": 6.26, "volume": 4297198.0}, {"date": "2014-05-02", "close": 6.25, "volume": 1570484.0}, {"date": "2014-05-05", "close": 6.35, "volume": 1794588.0}, {"date": "2014-05-06", "close": 6.4, "volume": 2343945.0}, {"date": "2014-05-07", "close": 6.17, "volume": 2685687.0}, {"date": "2014-05-08", "close": 6.3, "volume": 2718255.0}, {"date": "2014-05-09", "close": 6.26, "volume": 1444506.0}, {"date": "2014-05-12", "close": 6.1, "volume": 4470622.0}, {"date": "2014-05-13", "close": 6.08, "volume": 4125737.0}, {"date": "2014-05-14", "close": 6.22, "volume": 2706440.0}, {"date": "2014-05-15", "close": 6.1, "volume": 2853187.0}, {"date": "2014-05-16", "close": 5.88, "volume": 6306346.0}, {"date": "2014-05-19", "close": 5.66, "volume": 3910486.0}, {"date": "2014-05-20", "close": 5.81, "volume": 4582823.0}, {"date": "2014-05-21", "close": 5.86, "volume": 4798475.0}, {"date": "2014-05-22", "close": 5.99, "volume": 3551858.0}, {"date": "2014-05-23", "close": 5.92, "volume": 2720111.0}, {"date": "2014-05-26", "close": 5.92, "volume": 1682472.0}, {"date": "2014-05-27", "close": 5.85, "volume": 2037772.0}, {"date": "2014-05-28", "close": 6.04, "volume": 3355024.0}, {"date": "2014-05-29", "close": 6.08, "volume": 1869988.0}, {"date": "2014-05-30", "close": 5.84, "volume": 4045190.0}, {"date": "2014-06-02", "close": 5.85, "volume": 3562080.0}, {"date": "2014-06-03", "close": 5.66, "volume": 4000464.0}, {"date": "2014-06-04", "close": 5.77, "volume": 2495851.0}, {"date": "2014-06-05", "close": 5.78, "volume": 2473468.0}, {"date": "2014-06-06", "close": 5.84, "volume": 2280251.0}, {"date": "2014-06-10", "close": 5.78, "volume": 1070797.0}, {"date": "2014-06-11", "close": 5.67, "volume": 1683307.0}, {"date": "2014-06-12", "close": 5.54, "volume": 2312566.0}, {"date": "2014-06-13", "close": 5.47, "volume": 2181148.0}, {"date": "2014-06-16", "close": 5.46, "volume": 1647577.0}, {"date": "2014-06-17", "close": 5.42, "volume": 6657687.0}, {"date": "2014-06-18", "close": 5.53, "volume": 4246736.0}, {"date": "2014-06-19", "close": 5.74, "volume": 6460948.0}, {"date": "2014-06-20", "close": 5.69, "volume": 2157115.0}, {"date": "2014-06-23", "close": 5.72, "volume": 1781132.0}, {"date": "2014-06-24", "close": 5.65, "volume": 2653495.0}, {"date": "2014-06-25", "close": 5.61, "volume": 2399542.0}, {"date": "2014-06-26", "close": 5.63, "volume": 1783520.0}, {"date": "2014-06-27", "close": 5.48, "volume": 3590454.0}, {"date": "2014-06-30", "close": 5.42, "volume": 2370384.0}, {"date": "2014-07-01", "close": 5.61, "volume": 3272831.0}, {"date": "2014-07-02", "close": 5.55, "volume": 3776532.0}, {"date": "2014-07-03", "close": 5.93, "volume": 4040066.0}, {"date": "2014-07-04", "close": 5.93, "volume": 1942788.0}, {"date": "2014-07-07", "close": 5.78, "volume": 3386260.0}, {"date": "2014-07-08", "close": 5.73, "volume": 1892350.0}, {"date": "2014-07-09", "close": 5.64, "volume": 3283544.0}, {"date": "2014-07-10", "close": 5.7, "volume": 2275709.0}, {"date": "2014-07-11", "close": 5.64, "volume": 1911365.0}, {"date": "2014-07-14", "close": 5.76, "volume": 2048757.0}, {"date": "2014-07-15", "close": 5.74, "volume": 3167988.0}, {"date": "2014-07-16", "close": 5.76, "volume": 1595517.0}, {"date": "2014-07-17", "close": 5.8, "volume": 2858122.0}, {"date": "2014-07-18", "close": 5.76, "volume": 1645954.0}, {"date": "2014-07-21", "close": 5.71, "volume": 1259895.0}, {"date": "2014-07-22", "close": 5.91, "volume": 2454847.0}, {"date": "2014-07-23", "close": 5.99, "volume": 6475247.0}, {"date": "2014-07-24", "close": 6.0, "volume": 2339871.0}, {"date": "2014-07-25", "close": 5.94, "volume": 1525307.0}, {"date": "2014-07-28", "close": 6.03, "volume": 1387296.0}, {"date": "2014-07-29", "close": 6.06, "volume": 2451096.0}, {"date": "2014-07-30", "close": 6.07, "volume": 4088050.0}, {"date": "2014-07-31", "close": 6.28, "volume": 2669214.0}, {"date": "2014-08-01", "close": 6.15, "volume": 1997124.0}, {"date": "2014-08-04", "close": 6.16, "volume": 2093978.0}, {"date": "2014-08-05", "close": 6.2, "volume": 1988948.0}, {"date": "2014-08-06", "close": 6.12, "volume": 2330928.0}, {"date": "2014-08-07", "close": 6.1, "volume": 1094920.0}, {"date": "2014-08-08", "close": 6.0, "volume": 3919578.0}, {"date": "2014-08-11", "close": 5.97, "volume": 3239434.0}, {"date": "2014-08-12", "close": 5.99, "volume": 3446224.0}, {"date": "2014-08-13", "close": 5.99, "volume": 2482122.0}, {"date": "2014-08-14", "close": 5.99, "volume": 3145065.0}, {"date": "2014-08-15", "close": 6.04, "volume": 1527653.0}, {"date": "2014-08-18", "close": 6.07, "volume": 1636320.0}, {"date": "2014-08-19", "close": 6.12, "volume": 3223075.0}, {"date": "2014-08-20", "close": 6.13, "volume": 1526661.0}, {"date": "2014-08-21", "close": 6.11, "volume": 2737500.0}, {"date": "2014-08-22", "close": 6.1, "volume": 1388416.0}, {"date": "2014-08-25", "close": 5.32, "volume": 18551892.0}, {"date": "2014-08-26", "close": 5.4, "volume": 9137847.0}, {"date": "2014-08-27", "close": 5.47, "volume": 9964447.0}, {"date": "2014-08-28", "close": 5.51, "volume": 5558304.0}, {"date": "2014-08-29", "close": 5.51, "volume": 3930799.0}, {"date": "2014-09-01", "close": 5.49, "volume": 3224138.0}, {"date": "2014-09-02", "close": 5.53, "volume": 2351674.0}, {"date": "2014-09-03", "close": 5.51, "volume": 5232308.0}, {"date": "2014-09-04", "close": 5.51, "volume": 3784191.0}, {"date": "2014-09-05", "close": 5.59, "volume": 3369150.0}, {"date": "2014-09-08", "close": 5.53, "volume": 2920403.0}, {"date": "2014-09-09", "close": 5.58, "volume": 4586141.0}, {"date": "2014-09-10", "close": 5.52, "volume": 6965394.0}, {"date": "2014-09-11", "close": 5.46, "volume": 3541332.0}, {"date": "2014-09-12", "close": 5.69, "volume": 3614752.0}, {"date": "2014-09-15", "close": 5.72, "volume": 2534713.0}, {"date": "2014-09-16", "close": 5.67, "volume": 2598361.0}, {"date": "2014-09-17", "close": 5.59, "volume": 3895038.0}, {"date": "2014-09-18", "close": 5.67, "volume": 3839741.0}, {"date": "2014-09-19", "close": 5.6, "volume": 1668770.0}, {"date": "2014-09-22", "close": 5.55, "volume": 2013621.0}, {"date": "2014-09-23", "close": 5.65, "volume": 2159107.0}, {"date": "2014-09-24", "close": 5.53, "volume": 1885772.0}, {"date": "2014-09-25", "close": 5.5, "volume": 2517148.0}, {"date": "2014-09-26", "close": 5.48, "volume": 2172864.0}, {"date": "2014-09-29", "close": 5.45, "volume": 2195950.0}, {"date": "2014-09-30", "close": 5.42, "volume": 3752728.0}, {"date": "2014-10-01", "close": 5.47, "volume": 2102262.0}, {"date": "2014-10-02", "close": 5.44, "volume": 1170041.0}, {"date": "2014-10-03", "close": 5.31, "volume": 1774714.0}, {"date": "2014-10-06", "close": 5.27, "volume": 1314163.0}, {"date": "2014-10-07", "close": 5.25, "volume": 2930699.0}, {"date": "2014-10-08", "close": 5.2, "volume": 2020394.0}, {"date": "2014-10-09", "close": 5.22, "volume": 2622227.0}, {"date": "2014-10-10", "close": 5.11, "volume": 3627682.0}, {"date": "2014-10-13", "close": 5.04, "volume": 2249188.0}, {"date": "2014-10-14", "close": 5.02, "volume": 3625271.0}, {"date": "2014-10-15", "close": 4.98, "volume": 2483396.0}, {"date": "2014-10-16", "close": 4.9, "volume": 4026236.0}, {"date": "2014-10-17", "close": 4.95, "volume": 3807832.0}, {"date": "2014-10-20", "close": 4.98, "volume": 1083967.0}, {"date": "2014-10-21", "close": 4.93, "volume": 1385418.0}, {"date": "2014-10-22", "close": 5.09, "volume": 1886727.0}, {"date": "2014-10-23", "close": 5.02, "volume": 2519029.0}, {"date": "2014-10-24", "close": 5.06, "volume": 965542.0}, {"date": "2014-10-27", "close": 5.11, "volume": 2103942.0}, {"date": "2014-10-28", "close": 5.04, "volume": 2231695.0}, {"date": "2014-10-29", "close": 5.29, "volume": 2704214.0}, {"date": "2014-10-30", "close": 5.19, "volume": 1771446.0}, {"date": "2014-10-31", "close": 5.25, "volume": 2130512.0}, {"date": "2014-11-03", "close": 5.19, "volume": 887579.0}, {"date": "2014-11-04", "close": 5.21, "volume": 812467.0}, {"date": "2014-11-05", "close": 5.11, "volume": 1541734.0}, {"date": "2014-11-06", "close": 5.1, "volume": 1611349.0}, {"date": "2014-11-07", "close": 5.14, "volume": 1410708.0}, {"date": "2014-11-10", "close": 5.27, "volume": 2110749.0}, {"date": "2014-11-11", "close": 5.17, "volume": 2296099.0}, {"date": "2014-11-12", "close": 4.98, "volume": 1760685.0}, {"date": "2014-11-13", "close": 5.1, "volume": 2002893.0}, {"date": "2014-11-14", "close": 5.17, "volume": 1936571.0}, {"date": "2014-11-17", "close": 5.14, "volume": 1626716.0}, {"date": "2014-11-18", "close": 5.05, "volume": 777247.0}, {"date": "2014-11-19", "close": 4.92, "volume": 1398473.0}, {"date": "2014-11-20", "close": 4.79, "volume": 3891195.0}, {"date": "2014-11-21", "close": 4.77, "volume": 1426453.0}, {"date": "2014-11-24", "close": 4.95, "volume": 1772784.0}, {"date": "2014-11-25", "close": 4.78, "volume": 2411746.0}, {"date": "2014-11-26", "close": 4.87, "volume": 1208873.0}, {"date": "2014-11-27", "close": 4.8, "volume": 971699.0}, {"date": "2014-11-28", "close": 4.95, "volume": 3872384.0}, {"date": "2014-12-01", "close": 4.78, "volume": 1955509.0}, {"date": "2014-12-02", "close": 4.75, "volume": 1796260.0}, {"date": "2014-12-03", "close": 4.84, "volume": 2505582.0}, {"date": "2014-12-04", "close": 5.08, "volume": 2683093.0}, {"date": "2014-12-05", "close": 5.13, "volume": 2380798.0}, {"date": "2014-12-08", "close": 5.29, "volume": 2482769.0}, {"date": "2014-12-09", "close": 5.23, "volume": 3253213.0}, {"date": "2014-12-10", "close": 5.27, "volume": 2488792.0}, {"date": "2014-12-11", "close": 5.2, "volume": 2641744.0}, {"date": "2014-12-12", "close": 5.17, "volume": 1851391.0}, {"date": "2014-12-15", "close": 5.12, "volume": 970288.0}, {"date": "2014-12-16", "close": 5.04, "volume": 2964031.0}, {"date": "2014-12-17", "close": 5.05, "volume": 1877078.0}, {"date": "2014-12-18", "close": 5.19, "volume": 3028743.0}, {"date": "2014-12-19", "close": 5.5, "volume": 4113399.0}, {"date": "2014-12-22", "close": 5.6, "volume": 2109196.0}, {"date": "2014-12-23", "close": 5.54, "volume": 1032445.0}, {"date": "2014-12-24", "close": 5.55, "volume": 359619.0}, {"date": "2014-12-29", "close": 5.67, "volume": 769884.0}, {"date": "2014-12-30", "close": 5.56, "volume": 1180419.0}, {"date": "2014-12-31", "close": 5.61, "volume": 455259.0}, {"date": "2015-01-02", "close": 5.71, "volume": 1114605.0}, {"date": "2015-01-05", "close": 5.76, "volume": 943862.0}, {"date": "2015-01-06", "close": 5.55, "volume": 1796870.0}, {"date": "2015-01-07", "close": 5.39, "volume": 2294705.0}, {"date": "2015-01-08", "close": 5.44, "volume": 1378843.0}, {"date": "2015-01-09", "close": 5.6, "volume": 2163652.0}, {"date": "2015-01-12", "close": 5.5, "volume": 1256967.0}, {"date": "2015-01-13", "close": 5.47, "volume": 1373990.0}, {"date": "2015-01-14", "close": 5.23, "volume": 1676450.0}, {"date": "2015-01-15", "close": 5.1, "volume": 2069714.0}, {"date": "2015-01-16", "close": 5.07, "volume": 1250040.0}, {"date": "2015-01-19", "close": 5.01, "volume": 1292220.0}, {"date": "2015-01-20", "close": 5.06, "volume": 899476.0}, {"date": "2015-01-21", "close": 5.17, "volume": 1801358.0}, {"date": "2015-01-22", "close": 5.22, "volume": 1517985.0}, {"date": "2015-01-23", "close": 5.26, "volume": 1134826.0}, {"date": "2015-01-27", "close": 5.17, "volume": 1751531.0}, {"date": "2015-01-28", "close": 5.06, "volume": 2396034.0}, {"date": "2015-01-29", "close": 5.01, "volume": 3095461.0}, {"date": "2015-01-30", "close": 5.03, "volume": 4642028.0}, {"date": "2015-02-02", "close": 5.08, "volume": 4497761.0}, {"date": "2015-02-03", "close": 5.14, "volume": 4137529.0}, {"date": "2015-02-04", "close": 5.4, "volume": 5477391.0}, {"date": "2015-02-05", "close": 5.31, "volume": 1878604.0}, {"date": "2015-02-06", "close": 5.44, "volume": 3450765.0}, {"date": "2015-02-09", "close": 5.45, "volume": 2286122.0}, {"date": "2015-02-10", "close": 5.47, "volume": 1964152.0}, {"date": "2015-02-11", "close": 5.3, "volume": 3139920.0}, {"date": "2015-02-12", "close": 5.43, "volume": 2289370.0}, {"date": "2015-02-13", "close": 5.63, "volume": 2310983.0}, {"date": "2015-02-16", "close": 5.6, "volume": 2148214.0}, {"date": "2015-02-17", "close": 5.53, "volume": 1615045.0}, {"date": "2015-02-18", "close": 5.58, "volume": 4536403.0}, {"date": "2015-02-19", "close": 5.53, "volume": 1546967.0}, {"date": "2015-02-20", "close": 5.55, "volume": 1978502.0}, {"date": "2015-02-23", "close": 5.1, "volume": 8989493.0}, {"date": "2015-02-24", "close": 4.96, "volume": 8581035.0}, {"date": "2015-02-25", "close": 4.96, "volume": 2842990.0}, {"date": "2015-02-26", "close": 4.87, "volume": 4899477.0}, {"date": "2015-02-27", "close": 4.82, "volume": 2879806.0}, {"date": "2015-03-02", "close": 4.74, "volume": 4136467.0}, {"date": "2015-03-03", "close": 4.73, "volume": 2093235.0}, {"date": "2015-03-04", "close": 4.64, "volume": 2940613.0}, {"date": "2015-03-05", "close": 4.67, "volume": 4857076.0}, {"date": "2015-03-06", "close": 4.67, "volume": 3024438.0}, {"date": "2015-03-09", "close": 4.52, "volume": 3208786.0}, {"date": "2015-03-10", "close": 4.42, "volume": 6773737.0}, {"date": "2015-03-11", "close": 4.41, "volume": 6189317.0}, {"date": "2015-03-12", "close": 4.41, "volume": 2010445.0}, {"date": "2015-03-13", "close": 4.41, "volume": 3320240.0}, {"date": "2015-03-16", "close": 4.35, "volume": 1641601.0}, {"date": "2015-03-17", "close": 4.41, "volume": 2765156.0}, {"date": "2015-03-18", "close": 4.47, "volume": 3957976.0}, {"date": "2015-03-19", "close": 4.6, "volume": 3738123.0}, {"date": "2015-03-20", "close": 4.52, "volume": 4358218.0}, {"date": "2015-03-23", "close": 4.51, "volume": 2140597.0}, {"date": "2015-03-24", "close": 4.64, "volume": 3014887.0}, {"date": "2015-03-25", "close": 4.65, "volume": 2619204.0}, {"date": "2015-03-26", "close": 4.54, "volume": 3957085.0}, {"date": "2015-03-27", "close": 4.37, "volume": 4336518.0}, {"date": "2015-03-30", "close": 4.17, "volume": 5505457.0}, {"date": "2015-03-31", "close": 4.18, "volume": 6416315.0}, {"date": "2015-04-01", "close": 4.04, "volume": 3503542.0}, {"date": "2015-04-02", "close": 4.1, "volume": 2612541.0}, {"date": "2015-04-07", "close": 4.06, "volume": 2832581.0}, {"date": "2015-04-08", "close": 4.14, "volume": 3494463.0}, {"date": "2015-04-09", "close": 4.07, "volume": 1708672.0}, {"date": "2015-04-10", "close": 4.11, "volume": 846475.0}, {"date": "2015-04-13", "close": 4.02, "volume": 1787515.0}, {"date": "2015-04-14", "close": 3.92, "volume": 4107345.0}, {"date": "2015-04-15", "close": 4.01, "volume": 2304579.0}, {"date": "2015-04-16", "close": 4.04, "volume": 2274882.0}, {"date": "2015-04-17", "close": 3.96, "volume": 1909974.0}, {"date": "2015-04-20", "close": 3.73, "volume": 4492111.0}, {"date": "2015-04-21", "close": 3.71, "volume": 2639346.0}, {"date": "2015-04-22", "close": 3.61, "volume": 3735601.0}, {"date": "2015-04-23", "close": 3.61, "volume": 2615789.0}, {"date": "2015-04-24", "close": 3.72, "volume": 5038127.0}, {"date": "2015-04-27", "close": 3.68, "volume": 4624951.0}, {"date": "2015-04-28", "close": 3.72, "volume": 7360720.0}, {"date": "2015-04-29", "close": 3.57, "volume": 6806581.0}, {"date": "2015-04-30", "close": 3.5, "volume": 3190554.0}, {"date": "2015-05-01", "close": 3.6, "volume": 2693213.0}, {"date": "2015-05-04", "close": 3.79, "volume": 2819762.0}, {"date": "2015-05-05", "close": 3.65, "volume": 3931372.0}, {"date": "2015-05-06", "close": 3.58, "volume": 3050586.0}, {"date": "2015-05-07", "close": 3.55, "volume": 2064993.0}, {"date": "2015-05-08", "close": 3.58, "volume": 2497800.0}, {"date": "2015-05-11", "close": 3.53, "volume": 3012600.0}, {"date": "2015-05-12", "close": 3.54, "volume": 3722879.0}, {"date": "2015-05-13", "close": 3.62, "volume": 4714722.0}, {"date": "2015-05-14", "close": 3.44, "volume": 4348087.0}, {"date": "2015-05-15", "close": 3.5, "volume": 6367997.0}, {"date": "2015-05-18", "close": 3.46, "volume": 1589014.0}, {"date": "2015-05-19", "close": 3.4, "volume": 2628078.0}, {"date": "2015-05-20", "close": 3.3, "volume": 4385458.0}, {"date": "2015-05-21", "close": 3.32, "volume": 3473855.0}, {"date": "2015-05-22", "close": 3.33, "volume": 2859462.0}, {"date": "2015-05-25", "close": 3.34, "volume": 2173140.0}, {"date": "2015-05-26", "close": 3.53, "volume": 3077062.0}, {"date": "2015-05-27", "close": 3.54, "volume": 4428233.0}, {"date": "2015-05-28", "close": 3.41, "volume": 3406500.0}, {"date": "2015-05-29", "close": 3.51, "volume": 3925739.0}, {"date": "2015-06-01", "close": 3.36, "volume": 2525793.0}, {"date": "2015-06-02", "close": 3.21, "volume": 3513764.0}, {"date": "2015-06-03", "close": 3.25, "volume": 4397538.0}, {"date": "2015-06-04", "close": 3.09, "volume": 6569163.0}, {"date": "2015-06-05", "close": 3.07, "volume": 4064520.0}, {"date": "2015-06-09", "close": 3.01, "volume": 4114006.0}, {"date": "2015-06-10", "close": 3.11, "volume": 3589067.0}, {"date": "2015-06-11", "close": 3.21, "volume": 3998482.0}, {"date": "2015-06-12", "close": 3.26, "volume": 2622116.0}, {"date": "2015-06-15", "close": 3.25, "volume": 2997041.0}, {"date": "2015-06-16", "close": 3.07, "volume": 2222702.0}, {"date": "2015-06-17", "close": 3.07, "volume": 4237705.0}, {"date": "2015-06-18", "close": 3.14, "volume": 6689692.0}, {"date": "2015-06-19", "close": 3.23, "volume": 5297782.0}, {"date": "2015-06-22", "close": 3.19, "volume": 2343182.0}, {"date": "2015-06-23", "close": 3.23, "volume": 1967563.0}, {"date": "2015-06-24", "close": 3.06, "volume": 2680034.0}, {"date": "2015-06-25", "close": 2.99, "volume": 3184716.0}, {"date": "2015-06-26", "close": 2.85, "volume": 5287976.0}, {"date": "2015-06-29", "close": 2.77, "volume": 6108583.0}, {"date": "2015-06-30", "close": 3.0, "volume": 7246781.0}, {"date": "2015-07-01", "close": 2.93, "volume": 5504860.0}, {"date": "2015-07-02", "close": 3.68, "volume": 13428331.0}, {"date": "2015-07-03", "close": 3.59, "volume": 11660131.0}, {"date": "2015-07-06", "close": 3.31, "volume": 7065497.0}, {"date": "2015-07-07", "close": 3.29, "volume": 5472444.0}, {"date": "2015-07-08", "close": 3.15, "volume": 5213905.0}, {"date": "2015-07-09", "close": 3.13, "volume": 5781018.0}, {"date": "2015-07-10", "close": 3.13, "volume": 2881466.0}, {"date": "2015-07-13", "close": 3.04, "volume": 2337488.0}, {"date": "2015-07-14", "close": 3.15, "volume": 6595903.0}, {"date": "2015-07-15", "close": 3.35, "volume": 5591182.0}, {"date": "2015-07-16", "close": 3.22, "volume": 3683952.0}, {"date": "2015-07-17", "close": 3.32, "volume": 3289020.0}, {"date": "2015-07-20", "close": 3.46, "volume": 6017786.0}, {"date": "2015-07-21", "close": 3.55, "volume": 5541202.0}, {"date": "2015-07-22", "close": 3.42, "volume": 3863994.0}, {"date": "2015-07-23", "close": 3.34, "volume": 2664209.0}, {"date": "2015-07-24", "close": 3.32, "volume": 3093720.0}, {"date": "2015-07-27", "close": 3.37, "volume": 1861198.0}, {"date": "2015-07-28", "close": 3.37, "volume": 2537933.0}, {"date": "2015-07-29", "close": 3.56, "volume": 3455130.0}, {"date": "2015-07-30", "close": 3.67, "volume": 4455882.0}, {"date": "2015-07-31", "close": 3.63, "volume": 4814330.0}, {"date": "2015-08-03", "close": 3.55, "volume": 3733582.0}, {"date": "2015-08-04", "close": 3.58, "volume": 6359533.0}, {"date": "2015-08-05", "close": 3.59, "volume": 4185053.0}, {"date": "2015-08-06", "close": 3.61, "volume": 3230148.0}, {"date": "2015-08-07", "close": 3.61, "volume": 3254773.0}, {"date": "2015-08-10", "close": 3.57, "volume": 2346495.0}, {"date": "2015-08-11", "close": 3.67, "volume": 5158321.0}, {"date": "2015-08-12", "close": 3.53, "volume": 4453221.0}, {"date": "2015-08-13", "close": 3.52, "volume": 2688335.0}, {"date": "2015-08-14", "close": 3.54, "volume": 4660605.0}, {"date": "2015-08-17", "close": 3.63, "volume": 2387264.0}, {"date": "2015-08-18", "close": 3.62, "volume": 2915985.0}, {"date": "2015-08-19", "close": 3.53, "volume": 5086492.0}, {"date": "2015-08-20", "close": 3.47, "volume": 2921422.0}, {"date": "2015-08-21", "close": 3.38, "volume": 5707158.0}, {"date": "2015-08-24", "close": 3.67, "volume": 11394368.0}, {"date": "2015-08-25", "close": 3.88, "volume": 11703474.0}, {"date": "2015-08-26", "close": 4.1, "volume": 10365311.0}, {"date": "2015-08-27", "close": 4.11, "volume": 4733448.0}, {"date": "2015-08-28", "close": 4.23, "volume": 4946156.0}, {"date": "2015-08-31", "close": 4.31, "volume": 4181749.0}, {"date": "2015-09-01", "close": 4.31, "volume": 3693227.0}, {"date": "2015-09-02", "close": 4.18, "volume": 5012089.0}, {"date": "2015-09-03", "close": 4.16, "volume": 4013560.0}, {"date": "2015-09-04", "close": 4.25, "volume": 3929503.0}, {"date": "2015-09-07", "close": 4.29, "volume": 3200978.0}, {"date": "2015-09-08", "close": 4.35, "volume": 3590187.0}, {"date": "2015-09-09", "close": 4.53, "volume": 5108168.0}, {"date": "2015-09-10", "close": 4.38, "volume": 5215230.0}, {"date": "2015-09-11", "close": 4.4, "volume": 2620041.0}, {"date": "2015-09-14", "close": 4.27, "volume": 3265474.0}, {"date": "2015-09-15", "close": 4.17, "volume": 4829546.0}, {"date": "2015-09-16", "close": 4.23, "volume": 4203241.0}, {"date": "2015-09-17", "close": 4.04, "volume": 8366583.0}, {"date": "2015-09-18", "close": 4.18, "volume": 6243461.0}, {"date": "2015-09-21", "close": 4.06, "volume": 2292224.0}, {"date": "2015-09-22", "close": 4.01, "volume": 2851477.0}, {"date": "2015-09-23", "close": 3.83, "volume": 3514142.0}, {"date": "2015-09-24", "close": 3.8, "volume": 3897770.0}, {"date": "2015-09-25", "close": 3.75, "volume": 3585635.0}, {"date": "2015-09-28", "close": 3.82, "volume": 1982428.0}, {"date": "2015-09-29", "close": 3.51, "volume": 6647832.0}, {"date": "2015-09-30", "close": 3.6, "volume": 3982101.0}, {"date": "2015-10-01", "close": 3.8, "volume": 3538015.0}, {"date": "2015-10-02", "close": 3.73, "volume": 1926359.0}, {"date": "2015-10-05", "close": 3.83, "volume": 1074618.0}, {"date": "2015-10-06", "close": 3.85, "volume": 3461635.0}, {"date": "2015-10-07", "close": 3.7, "volume": 4006977.0}, {"date": "2015-10-08", "close": 3.82, "volume": 4418563.0}, {"date": "2015-10-09", "close": 4.01, "volume": 4753982.0}, {"date": "2015-10-12", "close": 4.07, "volume": 2993076.0}, {"date": "2015-10-13", "close": 3.83, "volume": 3342397.0}, {"date": "2015-10-14", "close": 3.91, "volume": 3468223.0}, {"date": "2015-10-15", "close": 3.96, "volume": 2217887.0}, {"date": "2015-10-16", "close": 4.05, "volume": 2532881.0}, {"date": "2015-10-19", "close": 3.98, "volume": 1155897.0}, {"date": "2015-10-20", "close": 3.82, "volume": 2135582.0}, {"date": "2015-10-21", "close": 4.08, "volume": 4898293.0}, {"date": "2015-10-22", "close": 4.0, "volume": 2583446.0}, {"date": "2015-10-23", "close": 4.07, "volume": 1880816.0}, {"date": "2015-10-26", "close": 4.5, "volume": 10355754.0}, {"date": "2015-10-27", "close": 4.36, "volume": 5493279.0}, {"date": "2015-10-28", "close": 4.51, "volume": 3299716.0}, {"date": "2015-10-29", "close": 4.5, "volume": 2793685.0}, {"date": "2015-10-30", "close": 4.46, "volume": 3383400.0}, {"date": "2015-11-02", "close": 4.53, "volume": 3214829.0}, {"date": "2015-11-03", "close": 4.55, "volume": 2849374.0}, {"date": "2015-11-04", "close": 4.58, "volume": 5043979.0}, {"date": "2015-11-05", "close": 4.49, "volume": 2331215.0}, {"date": "2015-11-06", "close": 4.5, "volume": 3684778.0}, {"date": "2015-11-09", "close": 4.44, "volume": 2996859.0}, {"date": "2015-11-10", "close": 4.43, "volume": 3686869.0}, {"date": "2015-11-11", "close": 4.3, "volume": 3493285.0}, {"date": "2015-11-12", "close": 4.14, "volume": 7159501.0}, {"date": "2015-11-13", "close": 3.93, "volume": 5914281.0}, {"date": "2015-11-16", "close": 3.96, "volume": 2489644.0}, {"date": "2015-11-17", "close": 4.12, "volume": 4192296.0}, {"date": "2015-11-18", "close": 4.15, "volume": 5246769.0}, {"date": "2015-11-19", "close": 4.37, "volume": 3248512.0}, {"date": "2015-11-20", "close": 4.29, "volume": 2292147.0}, {"date": "2015-11-23", "close": 4.41, "volume": 3243446.0}, {"date": "2015-11-24", "close": 4.32, "volume": 2292968.0}, {"date": "2015-11-25", "close": 4.24, "volume": 2203599.0}, {"date": "2015-11-26", "close": 4.25, "volume": 1752128.0}, {"date": "2015-11-27", "close": 4.23, "volume": 880672.0}, {"date": "2015-11-30", "close": 4.17, "volume": 2074664.0}, {"date": "2015-12-01", "close": 4.14, "volume": 2758328.0}, {"date": "2015-12-02", "close": 4.18, "volume": 1382891.0}, {"date": "2015-12-03", "close": 4.22, "volume": 2333352.0}, {"date": "2015-12-04", "close": 4.04, "volume": 2817288.0}, {"date": "2015-12-07", "close": 4.14, "volume": 1422927.0}, {"date": "2015-12-08", "close": 3.88, "volume": 1761771.0}, {"date": "2015-12-09", "close": 3.87, "volume": 2151866.0}, {"date": "2015-12-10", "close": 3.79, "volume": 3851027.0}, {"date": "2015-12-11", "close": 3.81, "volume": 1948307.0}, {"date": "2015-12-14", "close": 3.77, "volume": 2052511.0}, {"date": "2015-12-15", "close": 3.76, "volume": 3965184.0}, {"date": "2015-12-16", "close": 3.95, "volume": 4630987.0}, {"date": "2015-12-17", "close": 3.97, "volume": 4025124.0}, {"date": "2015-12-18", "close": 4.0, "volume": 3678053.0}, {"date": "2015-12-21", "close": 4.0, "volume": 1405188.0}, {"date": "2015-12-22", "close": 4.12, "volume": 2355977.0}, {"date": "2015-12-23", "close": 4.28, "volume": 1337403.0}, {"date": "2015-12-24", "close": 4.45, "volume": 1729292.0}, {"date": "2015-12-29", "close": 4.51, "volume": 1072026.0}, {"date": "2015-12-30", "close": 4.29, "volume": 2455124.0}, {"date": "2015-12-31", "close": 4.43, "volume": 1162409.0}, {"date": "2016-01-04", "close": 4.45, "volume": 1950163.0}, {"date": "2016-01-05", "close": 4.22, "volume": 2773467.0}, {"date": "2016-01-06", "close": 4.14, "volume": 3371157.0}, {"date": "2016-01-07", "close": 4.12, "volume": 3259519.0}, {"date": "2016-01-08", "close": 4.16, "volume": 4447624.0}, {"date": "2016-01-11", "close": 3.96, "volume": 3044543.0}, {"date": "2016-01-12", "close": 3.91, "volume": 3532950.0}, {"date": "2016-01-13", "close": 4.1, "volume": 3529443.0}, {"date": "2016-01-14", "close": 4.23, "volume": 4002750.0}, {"date": "2016-01-15", "close": 4.23, "volume": 2363323.0}, {"date": "2016-01-18", "close": 4.05, "volume": 4272121.0}, {"date": "2016-01-19", "close": 4.28, "volume": 3836063.0}, {"date": "2016-01-20", "close": 4.29, "volume": 5140268.0}, {"date": "2016-01-21", "close": 4.35, "volume": 4042995.0}, {"date": "2016-01-22", "close": 4.44, "volume": 3657375.0}, {"date": "2016-01-25", "close": 4.58, "volume": 3602908.0}, {"date": "2016-01-27", "close": 4.65, "volume": 8489768.0}, {"date": "2016-01-28", "close": 4.62, "volume": 3493663.0}, {"date": "2016-01-29", "close": 4.62, "volume": 4686453.0}, {"date": "2016-02-01", "close": 4.65, "volume": 4945864.0}, {"date": "2016-02-02", "close": 4.58, "volume": 2385014.0}, {"date": "2016-02-03", "close": 4.36, "volume": 8857939.0}, {"date": "2016-02-04", "close": 4.52, "volume": 6082181.0}, {"date": "2016-02-05", "close": 4.57, "volume": 5289560.0}, {"date": "2016-02-08", "close": 4.57, "volume": 3174821.0}, {"date": "2016-02-09", "close": 4.4, "volume": 3854089.0}, {"date": "2016-02-10", "close": 4.33, "volume": 5173107.0}, {"date": "2016-02-11", "close": 4.38, "volume": 2816693.0}, {"date": "2016-02-12", "close": 5.0, "volume": 14510424.0}, {"date": "2016-02-15", "close": 5.12, "volume": 6857747.0}, {"date": "2016-02-16", "close": 5.17, "volume": 8921279.0}, {"date": "2016-02-17", "close": 5.25, "volume": 7528663.0}, {"date": "2016-02-18", "close": 5.4, "volume": 8609718.0}, {"date": "2016-02-19", "close": 5.48, "volume": 4752324.0}, {"date": "2016-02-22", "close": 5.57, "volume": 4557873.0}, {"date": "2016-02-23", "close": 5.46, "volume": 6224278.0}, {"date": "2016-02-24", "close": 5.43, "volume": 4567791.0}, {"date": "2016-02-25", "close": 5.44, "volume": 3723743.0}, {"date": "2016-02-26", "close": 5.4, "volume": 3169029.0}, {"date": "2016-02-29", "close": 5.49, "volume": 3198329.0}, {"date": "2016-03-01", "close": 5.5, "volume": 4721062.0}, {"date": "2016-03-02", "close": 5.55, "volume": 5169532.0}, {"date": "2016-03-03", "close": 5.77, "volume": 7196639.0}, {"date": "2016-03-04", "close": 5.85, "volume": 3246489.0}, {"date": "2016-03-07", "close": 5.87, "volume": 3234029.0}, {"date": "2016-03-08", "close": 5.83, "volume": 2752726.0}, {"date": "2016-03-09", "close": 5.86, "volume": 6074443.0}, {"date": "2016-03-10", "close": 5.97, "volume": 3026015.0}, {"date": "2016-03-11", "close": 5.99, "volume": 2878643.0}, {"date": "2016-03-14", "close": 5.97, "volume": 2554228.0}, {"date": "2016-03-15", "close": 5.91, "volume": 2767346.0}, {"date": "2016-03-16", "close": 5.94, "volume": 2814583.0}, {"date": "2016-03-17", "close": 6.17, "volume": 4792351.0}, {"date": "2016-03-18", "close": 6.1, "volume": 3232009.0}, {"date": "2016-03-21", "close": 6.03, "volume": 1780633.0}, {"date": "2016-03-22", "close": 5.97, "volume": 1910495.0}, {"date": "2016-03-23", "close": 6.05, "volume": 3637269.0}, {"date": "2016-03-24", "close": 6.06, "volume": 2820758.0}, {"date": "2016-03-29", "close": 6.18, "volume": 2610038.0}, {"date": "2016-03-30", "close": 6.12, "volume": 2894394.0}, {"date": "2016-03-31", "close": 6.19, "volume": 1891016.0}, {"date": "2016-04-01", "close": 6.03, "volume": 4736358.0}, {"date": "2016-04-04", "close": 6.0, "volume": 1855674.0}, {"date": "2016-04-05", "close": 6.01, "volume": 3010804.0}, {"date": "2016-04-06", "close": 6.1, "volume": 3357977.0}, {"date": "2016-04-07", "close": 6.03, "volume": 1947556.0}, {"date": "2016-04-08", "close": 6.04, "volume": 5496535.0}, {"date": "2016-04-11", "close": 6.03, "volume": 3250821.0}, {"date": "2016-04-12", "close": 6.15, "volume": 3778054.0}, {"date": "2016-04-13", "close": 6.41, "volume": 3330693.0}, {"date": "2016-04-14", "close": 6.59, "volume": 4405975.0}, {"date": "2016-04-15", "close": 6.65, "volume": 1921744.0}, {"date": "2016-04-18", "close": 6.66, "volume": 2260356.0}, {"date": "2016-04-19", "close": 6.7, "volume": 4167821.0}, {"date": "2016-04-20", "close": 6.91, "volume": 4557134.0}, {"date": "2016-04-21", "close": 7.0, "volume": 3615856.0}, {"date": "2016-04-22", "close": 6.78, "volume": 5329993.0}, {"date": "2016-04-26", "close": 6.57, "volume": 4133427.0}, {"date": "2016-04-27", "close": 6.46, "volume": 5991643.0}, {"date": "2016-04-28", "close": 6.5, "volume": 6765009.0}, {"date": "2016-04-29", "close": 6.47, "volume": 4934520.0}, {"date": "2016-05-02", "close": 6.55, "volume": 3602068.0}, {"date": "2016-05-03", "close": 6.56, "volume": 2801951.0}, {"date": "2016-05-04", "close": 6.2, "volume": 3999662.0}, {"date": "2016-05-05", "close": 6.43, "volume": 4912474.0}, {"date": "2016-05-06", "close": 6.5, "volume": 3104884.0}, {"date": "2016-05-09", "close": 6.34, "volume": 3368750.0}, {"date": "2016-05-10", "close": 5.9, "volume": 6434291.0}, {"date": "2016-05-11", "close": 5.9, "volume": 5737648.0}, {"date": "2016-05-12", "close": 5.86, "volume": 4439054.0}, {"date": "2016-05-13", "close": 5.62, "volume": 6247373.0}, {"date": "2016-05-16", "close": 5.49, "volume": 7580085.0}, {"date": "2016-05-17", "close": 6.0, "volume": 10913030.0}, {"date": "2016-05-18", "close": 5.85, "volume": 7900387.0}, {"date": "2016-05-19", "close": 5.85, "volume": 4623943.0}, {"date": "2016-05-20", "close": 5.85, "volume": 4134982.0}, {"date": "2016-05-23", "close": 6.28, "volume": 9508283.0}, {"date": "2016-05-24", "close": 6.09, "volume": 7008186.0}, {"date": "2016-05-25", "close": 6.02, "volume": 6600683.0}, {"date": "2016-05-26", "close": 6.05, "volume": 2614180.0}, {"date": "2016-05-27", "close": 6.15, "volume": 6190551.0}, {"date": "2016-05-30", "close": 6.11, "volume": 2066942.0}, {"date": "2016-05-31", "close": 6.26, "volume": 5684240.0}, {"date": "2016-06-01", "close": 6.24, "volume": 2483210.0}, {"date": "2016-06-02", "close": 6.27, "volume": 3777967.0}, {"date": "2016-06-03", "close": 6.34, "volume": 2033826.0}, {"date": "2016-06-06", "close": 6.47, "volume": 3441687.0}, {"date": "2016-06-07", "close": 6.4, "volume": 2880863.0}, {"date": "2016-06-08", "close": 6.35, "volume": 4680425.0}, {"date": "2016-06-09", "close": 6.44, "volume": 3558203.0}, {"date": "2016-06-10", "close": 6.42, "volume": 2507946.0}, {"date": "2016-06-14", "close": 6.36, "volume": 2710377.0}, {"date": "2016-06-15", "close": 6.19, "volume": 2823070.0}, {"date": "2016-06-16", "close": 6.31, "volume": 2890964.0}, {"date": "2016-06-17", "close": 6.35, "volume": 4766507.0}, {"date": "2016-06-20", "close": 6.77, "volume": 6546519.0}, {"date": "2016-06-21", "close": 6.53, "volume": 3376504.0}, {"date": "2016-06-22", "close": 6.53, "volume": 1967482.0}, {"date": "2016-06-23", "close": 6.67, "volume": 2739175.0}, {"date": "2016-06-24", "close": 6.42, "volume": 5234353.0}, {"date": "2016-06-27", "close": 6.36, "volume": 2490494.0}, {"date": "2016-06-28", "close": 6.14, "volume": 2767762.0}, {"date": "2016-06-29", "close": 6.14, "volume": 4290220.0}, {"date": "2016-06-30", "close": 6.37, "volume": 3183375.0}, {"date": "2016-07-01", "close": 6.47, "volume": 2160698.0}, {"date": "2016-07-04", "close": 6.74, "volume": 2405947.0}, {"date": "2016-07-05", "close": 6.87, "volume": 4097654.0}, {"date": "2016-07-06", "close": 6.66, "volume": 2232488.0}, {"date": "2016-07-07", "close": 6.77, "volume": 2141153.0}, {"date": "2016-07-08", "close": 6.77, "volume": 1984122.0}, {"date": "2016-07-11", "close": 7.02, "volume": 3940150.0}, {"date": "2016-07-12", "close": 7.04, "volume": 1735527.0}, {"date": "2016-07-13", "close": 7.32, "volume": 2956520.0}, {"date": "2016-07-14", "close": 7.85, "volume": 4206886.0}, {"date": "2016-07-15", "close": 8.25, "volume": 6568291.0}, {"date": "2016-07-18", "close": 8.23, "volume": 3634816.0}, {"date": "2016-07-19", "close": 8.1, "volume": 3340653.0}, {"date": "2016-07-20", "close": 8.11, "volume": 4819973.0}, {"date": "2016-07-21", "close": 7.98, "volume": 4355917.0}, {"date": "2016-07-22", "close": 8.0, "volume": 2704426.0}, {"date": "2016-07-25", "close": 8.01, "volume": 1582565.0}, {"date": "2016-07-26", "close": 8.05, "volume": 3461537.0}, {"date": "2016-07-27", "close": 8.23, "volume": 3097387.0}, {"date": "2016-07-28", "close": 8.47, "volume": 3635364.0}, {"date": "2016-07-29", "close": 8.45, "volume": 5202691.0}, {"date": "2016-08-01", "close": 8.53, "volume": 1870679.0}, {"date": "2016-08-02", "close": 8.24, "volume": 2574018.0}, {"date": "2016-08-03", "close": 8.09, "volume": 2423530.0}, {"date": "2016-08-04", "close": 8.0, "volume": 2133167.0}, {"date": "2016-08-05", "close": 8.06, "volume": 2763374.0}, {"date": "2016-08-08", "close": 8.44, "volume": 2271319.0}, {"date": "2016-08-09", "close": 8.2, "volume": 2612358.0}, {"date": "2016-08-10", "close": 8.02, "volume": 2478119.0}, {"date": "2016-08-11", "close": 8.11, "volume": 2691574.0}, {"date": "2016-08-12", "close": 7.93, "volume": 3949707.0}, {"date": "2016-08-15", "close": 7.65, "volume": 3265569.0}, {"date": "2016-08-16", "close": 7.77, "volume": 5256708.0}, {"date": "2016-08-17", "close": 7.85, "volume": 2759162.0}, {"date": "2016-08-18", "close": 8.02, "volume": 4239095.0}, {"date": "2016-08-19", "close": 8.25, "volume": 2455470.0}, {"date": "2016-08-22", "close": 8.72, "volume": 4690726.0}, {"date": "2016-08-23", "close": 9.06, "volume": 4882804.0}, {"date": "2016-08-24", "close": 9.07, "volume": 2868653.0}, {"date": "2016-08-25", "close": 8.94, "volume": 4377053.0}, {"date": "2016-08-26", "close": 8.82, "volume": 3842309.0}, {"date": "2016-08-29", "close": 8.8, "volume": 3638378.0}, {"date": "2016-08-30", "close": 8.8, "volume": 2758539.0}, {"date": "2016-08-31", "close": 8.69, "volume": 3064310.0}, {"date": "2016-09-01", "close": 8.59, "volume": 2001809.0}, {"date": "2016-09-02", "close": 8.46, "volume": 2658442.0}, {"date": "2016-09-05", "close": 8.5, "volume": 1433289.0}, {"date": "2016-09-06", "close": 8.66, "volume": 2900778.0}, {"date": "2016-09-07", "close": 8.64, "volume": 3590948.0}, {"date": "2016-09-08", "close": 8.55, "volume": 3241572.0}, {"date": "2016-09-09", "close": 8.2, "volume": 5856160.0}, {"date": "2016-09-12", "close": 8.11, "volume": 2892026.0}, {"date": "2016-09-13", "close": 8.14, "volume": 2622751.0}, {"date": "2016-09-14", "close": 7.99, "volume": 4717974.0}, {"date": "2016-09-15", "close": 7.8, "volume": 4816618.0}, {"date": "2016-09-16", "close": 7.53, "volume": 5294939.0}, {"date": "2016-09-19", "close": 7.66, "volume": 1339410.0}, {"date": "2016-09-20", "close": 7.48, "volume": 3024440.0}, {"date": "2016-09-21", "close": 7.38, "volume": 4089646.0}, {"date": "2016-09-22", "close": 7.71, "volume": 5610420.0}, {"date": "2016-09-23", "close": 7.75, "volume": 4490755.0}, {"date": "2016-09-26", "close": 7.92, "volume": 2961973.0}, {"date": "2016-09-27", "close": 7.63, "volume": 4162307.0}, {"date": "2016-09-28", "close": 7.96, "volume": 3433975.0}, {"date": "2016-09-29", "close": 8.0, "volume": 2882981.0}, {"date": "2016-09-30", "close": 7.75, "volume": 3223673.0}, {"date": "2016-10-03", "close": 7.93, "volume": 1874351.0}, {"date": "2016-10-04", "close": 8.05, "volume": 3895420.0}, {"date": "2016-10-05", "close": 7.79, "volume": 3213042.0}, {"date": "2016-10-06", "close": 7.43, "volume": 5621318.0}, {"date": "2016-10-07", "close": 7.51, "volume": 2594047.0}, {"date": "2016-10-10", "close": 7.38, "volume": 2943291.0}, {"date": "2016-10-11", "close": 7.4, "volume": 4122758.0}, {"date": "2016-10-12", "close": 7.45, "volume": 2723460.0}, {"date": "2016-10-13", "close": 7.91, "volume": 5141696.0}, {"date": "2016-10-14", "close": 7.83, "volume": 3983624.0}, {"date": "2016-10-17", "close": 7.8, "volume": 4528707.0}, {"date": "2016-10-18", "close": 7.81, "volume": 3981206.0}, {"date": "2016-10-19", "close": 7.68, "volume": 3232206.0}, {"date": "2016-10-20", "close": 7.75, "volume": 1950070.0}, {"date": "2016-10-21", "close": 7.77, "volume": 2645028.0}, {"date": "2016-10-24", "close": 8.14, "volume": 4404631.0}, {"date": "2016-10-25", "close": 8.07, "volume": 2352737.0}, {"date": "2016-10-26", "close": 7.96, "volume": 2683544.0}, {"date": "2016-10-27", "close": 7.83, "volume": 2567358.0}, {"date": "2016-10-28", "close": 7.91, "volume": 1335568.0}, {"date": "2016-10-31", "close": 7.8, "volume": 1968441.0}, {"date": "2016-11-01", "close": 7.75, "volume": 1455366.0}, {"date": "2016-11-02", "close": 7.47, "volume": 2958673.0}, {"date": "2016-11-03", "close": 7.65, "volume": 2864360.0}, {"date": "2016-11-04", "close": 7.42, "volume": 4837502.0}, {"date": "2016-11-07", "close": 7.47, "volume": 2121051.0}, {"date": "2016-11-08", "close": 7.5, "volume": 3511508.0}, {"date": "2016-11-09", "close": 7.4, "volume": 5464143.0}, {"date": "2016-11-10", "close": 8.4, "volume": 10503723.0}, {"date": "2016-11-11", "close": 8.73, "volume": 6049683.0}, {"date": "2016-11-14", "close": 9.0, "volume": 4743043.0}, {"date": "2016-11-15", "close": 8.83, "volume": 4097347.0}, {"date": "2016-11-16", "close": 8.94, "volume": 3262167.0}, {"date": "2016-11-17", "close": 8.75, "volume": 2800062.0}, {"date": "2016-11-18", "close": 8.79, "volume": 2238840.0}, {"date": "2016-11-21", "close": 8.68, "volume": 2036239.0}, {"date": "2016-11-22", "close": 8.85, "volume": 1835184.0}, {"date": "2016-11-23", "close": 8.97, "volume": 3441322.0}, {"date": "2016-11-24", "close": 9.28, "volume": 4017316.0}, {"date": "2016-11-25", "close": 9.42, "volume": 2970388.0}, {"date": "2016-11-28", "close": 9.35, "volume": 2529241.0}, {"date": "2016-11-29", "close": 9.31, "volume": 3012908.0}, {"date": "2016-11-30", "close": 9.02, "volume": 3124984.0}, {"date": "2016-12-01", "close": 9.29, "volume": 3258856.0}, {"date": "2016-12-02", "close": 9.21, "volume": 1822049.0}, {"date": "2016-12-05", "close": 9.18, "volume": 1592532.0}, {"date": "2016-12-06", "close": 9.34, "volume": 2522327.0}, {"date": "2016-12-07", "close": 9.53, "volume": 3665378.0}, {"date": "2016-12-08", "close": 9.56, "volume": 2418723.0}, {"date": "2016-12-09", "close": 9.64, "volume": 1555780.0}, {"date": "2016-12-12", "close": 9.69, "volume": 2677746.0}, {"date": "2016-12-13", "close": 9.26, "volume": 2695047.0}, {"date": "2016-12-14", "close": 9.26, "volume": 3190972.0}, {"date": "2016-12-15", "close": 9.19, "volume": 3318158.0}, {"date": "2016-12-16", "close": 9.15, "volume": 1857203.0}, {"date": "2016-12-19", "close": 9.17, "volume": 1744579.0}, {"date": "2016-12-20", "close": 9.06, "volume": 2544511.0}, {"date": "2016-12-21", "close": 9.21, "volume": 2693651.0}, {"date": "2016-12-22", "close": 9.33, "volume": 1606807.0}, {"date": "2016-12-23", "close": 9.23, "volume": 1824006.0}, {"date": "2016-12-28", "close": 9.32, "volume": 911563.0}, {"date": "2016-12-29", "close": 9.39, "volume": 704814.0}, {"date": "2016-12-30", "close": 9.28, "volume": 790715.0}, {"date": "2017-01-03", "close": 9.42, "volume": 1147179.0}, {"date": "2017-01-04", "close": 9.44, "volume": 1714444.0}, {"date": "2017-01-05", "close": 9.58, "volume": 2012791.0}, {"date": "2017-01-06", "close": 9.54, "volume": 1689034.0}, {"date": "2017-01-09", "close": 9.6, "volume": 1482902.0}, {"date": "2017-01-10", "close": 9.68, "volume": 3173071.0}, {"date": "2017-01-11", "close": 10.16, "volume": 3317263.0}, {"date": "2017-01-12", "close": 10.25, "volume": 3797282.0}, {"date": "2017-01-13", "close": 10.13, "volume": 2176716.0}, {"date": "2017-01-16", "close": 10.29, "volume": 2102126.0}, {"date": "2017-01-17", "close": 10.24, "volume": 2500161.0}, {"date": "2017-01-18", "close": 10.28, "volume": 2574092.0}, {"date": "2017-01-19", "close": 10.87, "volume": 3323788.0}, {"date": "2017-01-20", "close": 10.58, "volume": 4052534.0}, {"date": "2017-01-23", "close": 10.38, "volume": 2926234.0}, {"date": "2017-01-24", "close": 11.21, "volume": 5328012.0}, {"date": "2017-01-25", "close": 11.06, "volume": 3645940.0}, {"date": "2017-01-27", "close": 11.51, "volume": 4766750.0}, {"date": "2017-01-30", "close": 11.49, "volume": 2340329.0}, {"date": "2017-01-31", "close": 11.21, "volume": 2579607.0}, {"date": "2017-02-01", "close": 11.12, "volume": 2338729.0}, {"date": "2017-02-02", "close": 10.99, "volume": 2563067.0}, {"date": "2017-02-03", "close": 10.73, "volume": 2981744.0}, {"date": "2017-02-06", "close": 10.99, "volume": 4186632.0}, {"date": "2017-02-07", "close": 11.24, "volume": 3030146.0}, {"date": "2017-02-08", "close": 11.09, "volume": 2370200.0}, {"date": "2017-02-09", "close": 11.04, "volume": 2048052.0}, {"date": "2017-02-10", "close": 11.75, "volume": 4857331.0}, {"date": "2017-02-13", "close": 12.04, "volume": 3054504.0}, {"date": "2017-02-14", "close": 12.28, "volume": 4146019.0}, {"date": "2017-02-15", "close": 12.33, "volume": 2295249.0}, {"date": "2017-02-16", "close": 12.35, "volume": 3543037.0}, {"date": "2017-02-17", "close": 12.19, "volume": 3429737.0}, {"date": "2017-02-20", "close": 12.68, "volume": 6505928.0}, {"date": "2017-02-21", "close": 12.9, "volume": 5119407.0}, {"date": "2017-02-22", "close": 12.91, "volume": 4025804.0}, {"date": "2017-02-23", "close": 12.76, "volume": 3768913.0}, {"date": "2017-02-24", "close": 12.2, "volume": 4608461.0}, {"date": "2017-02-27", "close": 12.22, "volume": 3926496.0}, {"date": "2017-02-28", "close": 12.22, "volume": 3257153.0}, {"date": "2017-03-01", "close": 12.34, "volume": 5714050.0}, {"date": "2017-03-02", "close": 12.69, "volume": 3315539.0}, {"date": "2017-03-03", "close": 12.46, "volume": 2691921.0}, {"date": "2017-03-06", "close": 12.78, "volume": 3788062.0}, {"date": "2017-03-07", "close": 12.66, "volume": 3214378.0}, {"date": "2017-03-08", "close": 12.7, "volume": 2832728.0}, {"date": "2017-03-09", "close": 12.42, "volume": 2130877.0}, {"date": "2017-03-10", "close": 12.4, "volume": 1974442.0}, {"date": "2017-03-13", "close": 12.49, "volume": 1893292.0}, {"date": "2017-03-14", "close": 12.67, "volume": 2013046.0}, {"date": "2017-03-15", "close": 12.63, "volume": 3200727.0}, {"date": "2017-03-16", "close": 13.25, "volume": 6315735.0}, {"date": "2017-03-17", "close": 13.07, "volume": 2525192.0}, {"date": "2017-03-20", "close": 13.0, "volume": 2045017.0}, {"date": "2017-03-21", "close": 13.0, "volume": 1593263.0}, {"date": "2017-03-22", "close": 12.39, "volume": 4180505.0}, {"date": "2017-03-23", "close": 12.2, "volume": 3125229.0}, {"date": "2017-03-24", "close": 12.05, "volume": 3306399.0}, {"date": "2017-03-27", "close": 11.79, "volume": 2374599.0}, {"date": "2017-03-28", "close": 11.74, "volume": 6163978.0}, {"date": "2017-03-29", "close": 12.0, "volume": 4908750.0}, {"date": "2017-03-30", "close": 12.15, "volume": 3954957.0}, {"date": "2017-03-31", "close": 12.26, "volume": 3629236.0}, {"date": "2017-04-03", "close": 11.93, "volume": 3827289.0}, {"date": "2017-04-04", "close": 12.0, "volume": 3978602.0}, {"date": "2017-04-05", "close": 12.15, "volume": 6576769.0}, {"date": "2017-04-06", "close": 12.03, "volume": 3687118.0}, {"date": "2017-04-07", "close": 11.92, "volume": 3134950.0}, {"date": "2017-04-10", "close": 12.27, "volume": 3564481.0}, {"date": "2017-04-11", "close": 12.22, "volume": 2789994.0}, {"date": "2017-04-12", "close": 12.35, "volume": 3764008.0}, {"date": "2017-04-13", "close": 11.37, "volume": 7106421.0}, {"date": "2017-04-18", "close": 11.3, "volume": 5071589.0}, {"date": "2017-04-19", "close": 11.4, "volume": 5645090.0}, {"date": "2017-04-20", "close": 11.42, "volume": 4708235.0}, {"date": "2017-04-21", "close": 11.76, "volume": 4351518.0}, {"date": "2017-04-24", "close": 11.59, "volume": 2316590.0}, {"date": "2017-04-26", "close": 11.58, "volume": 5675545.0}, {"date": "2017-04-27", "close": 11.59, "volume": 3962044.0}, {"date": "2017-04-28", "close": 11.7, "volume": 4559238.0}, {"date": "2017-05-01", "close": 11.7, "volume": 8987974.0}, {"date": "2017-05-02", "close": 12.03, "volume": 3527720.0}, {"date": "2017-05-03", "close": 11.96, "volume": 2514457.0}, {"date": "2017-05-04", "close": 11.84, "volume": 3005412.0}, {"date": "2017-05-05", "close": 11.02, "volume": 5214061.0}, {"date": "2017-05-08", "close": 11.35, "volume": 3920849.0}, {"date": "2017-05-09", "close": 11.52, "volume": 3562098.0}, {"date": "2017-05-10", "close": 11.59, "volume": 3547896.0}, {"date": "2017-05-11", "close": 11.54, "volume": 2498124.0}, {"date": "2017-05-12", "close": 11.45, "volume": 2104691.0}, {"date": "2017-05-15", "close": 11.26, "volume": 2623165.0}, {"date": "2017-05-16", "close": 11.26, "volume": 3789613.0}, {"date": "2017-05-17", "close": 11.47, "volume": 3556977.0}, {"date": "2017-05-18", "close": 11.46, "volume": 3064509.0}, {"date": "2017-05-19", "close": 11.79, "volume": 3971091.0}, {"date": "2017-05-22", "close": 12.02, "volume": 3400622.0}, {"date": "2017-05-23", "close": 11.93, "volume": 2966010.0}, {"date": "2017-05-24", "close": 11.53, "volume": 4816837.0}, {"date": "2017-05-25", "close": 11.66, "volume": 2562168.0}, {"date": "2017-05-26", "close": 11.37, "volume": 3939796.0}, {"date": "2017-05-29", "close": 11.42, "volume": 2310487.0}, {"date": "2017-05-30", "close": 11.38, "volume": 3548767.0}, {"date": "2017-05-31", "close": 11.5, "volume": 62295191.0}, {"date": "2017-06-01", "close": 11.66, "volume": 4210563.0}, {"date": "2017-06-02", "close": 11.77, "volume": 4319916.0}, {"date": "2017-06-05", "close": 11.89, "volume": 3285142.0}, {"date": "2017-06-06", "close": 11.64, "volume": 2770785.0}, {"date": "2017-06-07", "close": 11.64, "volume": 3144659.0}, {"date": "2017-06-08", "close": 11.55, "volume": 2757352.0}, {"date": "2017-06-09", "close": 12.01, "volume": 2965810.0}, {"date": "2017-06-13", "close": 12.61, "volume": 6755316.0}, {"date": "2017-06-14", "close": 12.61, "volume": 7681246.0}, {"date": "2017-06-15", "close": 12.27, "volume": 5447556.0}, {"date": "2017-06-16", "close": 12.1, "volume": 3633905.0}, {"date": "2017-06-19", "close": 12.21, "volume": 2074987.0}, {"date": "2017-06-20", "close": 12.35, "volume": 2654198.0}, {"date": "2017-06-21", "close": 12.14, "volume": 4777306.0}, {"date": "2017-06-22", "close": 12.05, "volume": 2068465.0}, {"date": "2017-06-23", "close": 12.48, "volume": 3209575.0}, {"date": "2017-06-26", "close": 12.88, "volume": 2835564.0}, {"date": "2017-06-27", "close": 12.87, "volume": 2996865.0}, {"date": "2017-06-28", "close": 13.22, "volume": 2893853.0}, {"date": "2017-06-29", "close": 13.27, "volume": 3519593.0}, {"date": "2017-06-30", "close": 13.21, "volume": 3529607.0}, {"date": "2017-07-03", "close": 13.49, "volume": 3360951.0}, {"date": "2017-07-04", "close": 13.79, "volume": 2843443.0}, {"date": "2017-07-05", "close": 13.91, "volume": 1878046.0}, {"date": "2017-07-06", "close": 13.92, "volume": 2809489.0}, {"date": "2017-07-07", "close": 13.92, "volume": 2268426.0}, {"date": "2017-07-10", "close": 14.05, "volume": 2532663.0}, {"date": "2017-07-11", "close": 14.09, "volume": 2289539.0}, {"date": "2017-07-12", "close": 14.17, "volume": 2411160.0}, {"date": "2017-07-13", "close": 14.58, "volume": 2601146.0}, {"date": "2017-07-14", "close": 14.19, "volume": 3024925.0}, {"date": "2017-07-17", "close": 14.27, "volume": 1920021.0}, {"date": "2017-07-18", "close": 14.04, "volume": 2826196.0}, {"date": "2017-07-19", "close": 13.84, "volume": 3137367.0}, {"date": "2017-07-20", "close": 13.99, "volume": 2791829.0}, {"date": "2017-07-21", "close": 13.68, "volume": 2123687.0}, {"date": "2017-07-24", "close": 13.42, "volume": 1832187.0}, {"date": "2017-07-25", "close": 13.43, "volume": 2359140.0}, {"date": "2017-07-26", "close": 13.7, "volume": 2420815.0}, {"date": "2017-07-27", "close": 13.14, "volume": 3398592.0}, {"date": "2017-07-28", "close": 13.04, "volume": 2572263.0}, {"date": "2017-07-31", "close": 13.18, "volume": 2993832.0}, {"date": "2017-08-01", "close": 13.43, "volume": 2296374.0}, {"date": "2017-08-02", "close": 13.41, "volume": 1935819.0}, {"date": "2017-08-03", "close": 13.44, "volume": 1379418.0}, {"date": "2017-08-04", "close": 13.35, "volume": 1637774.0}, {"date": "2017-08-07", "close": 14.14, "volume": 3190935.0}, {"date": "2017-08-08", "close": 13.87, "volume": 2835869.0}, {"date": "2017-08-09", "close": 14.09, "volume": 2321029.0}, {"date": "2017-08-10", "close": 14.06, "volume": 2735567.0}, {"date": "2017-08-11", "close": 13.75, "volume": 3862492.0}, {"date": "2017-08-14", "close": 13.94, "volume": 1136377.0}, {"date": "2017-08-15", "close": 13.93, "volume": 2150041.0}, {"date": "2017-08-16", "close": 13.95, "volume": 2767982.0}, {"date": "2017-08-17", "close": 14.14, "volume": 3701238.0}, {"date": "2017-08-18", "close": 14.11, "volume": 2257937.0}, {"date": "2017-08-21", "close": 11.03, "volume": 16720131.0}, {"date": "2017-08-22", "close": 11.62, "volume": 12050315.0}, {"date": "2017-08-23", "close": 11.49, "volume": 8577557.0}, {"date": "2017-08-24", "close": 11.46, "volume": 5435550.0}, {"date": "2017-08-25", "close": 11.28, "volume": 5697947.0}, {"date": "2017-08-28", "close": 10.98, "volume": 3389331.0}, {"date": "2017-08-29", "close": 10.66, "volume": 4706364.0}, {"date": "2017-08-30", "close": 10.97, "volume": 4309310.0}, {"date": "2017-08-31", "close": 10.87, "volume": 6438280.0}, {"date": "2017-09-01", "close": 10.78, "volume": 3774926.0}, {"date": "2017-09-04", "close": 10.93, "volume": 3951743.0}, {"date": "2017-09-05", "close": 10.96, "volume": 5554934.0}, {"date": "2017-09-06", "close": 10.87, "volume": 3774389.0}, {"date": "2017-09-07", "close": 10.86, "volume": 5599052.0}, {"date": "2017-09-08", "close": 10.96, "volume": 5134255.0}, {"date": "2017-09-11", "close": 10.86, "volume": 4513816.0}, {"date": "2017-09-12", "close": 11.08, "volume": 2998978.0}, {"date": "2017-09-13", "close": 11.22, "volume": 2933843.0}, {"date": "2017-09-14", "close": 11.73, "volume": 6268065.0}, {"date": "2017-09-15", "close": 11.5, "volume": 5693899.0}, {"date": "2017-09-18", "close": 11.45, "volume": 3048034.0}, {"date": "2017-09-19", "close": 11.6, "volume": 4955109.0}, {"date": "2017-09-20", "close": 11.5, "volume": 5630550.0}, {"date": "2017-09-21", "close": 10.94, "volume": 5253273.0}, {"date": "2017-09-22", "close": 10.76, "volume": 3234079.0}, {"date": "2017-09-25", "close": 10.95, "volume": 3209484.0}, {"date": "2017-09-26", "close": 10.95, "volume": 4499994.0}, {"date": "2017-09-27", "close": 10.72, "volume": 3644117.0}, {"date": "2017-09-28", "close": 11.11, "volume": 4418766.0}, {"date": "2017-09-29", "close": 10.97, "volume": 8220306.0}, {"date": "2017-10-02", "close": 11.16, "volume": 2140734.0}, {"date": "2017-10-03", "close": 11.14, "volume": 1716152.0}, {"date": "2017-10-04", "close": 10.89, "volume": 2086607.0}, {"date": "2017-10-05", "close": 11.21, "volume": 3103362.0}, {"date": "2017-10-06", "close": 11.34, "volume": 2431135.0}, {"date": "2017-10-09", "close": 11.51, "volume": 4109520.0}, {"date": "2017-10-10", "close": 11.52, "volume": 2978062.0}, {"date": "2017-10-11", "close": 11.49, "volume": 2808840.0}, {"date": "2017-10-12", "close": 11.74, "volume": 3491347.0}, {"date": "2017-10-13", "close": 12.07, "volume": 4091801.0}, {"date": "2017-10-16", "close": 12.44, "volume": 3581144.0}, {"date": "2017-10-17", "close": 12.61, "volume": 2716307.0}, {"date": "2017-10-18", "close": 12.42, "volume": 2636110.0}, {"date": "2017-10-19", "close": 12.6, "volume": 3629642.0}, {"date": "2017-10-20", "close": 12.55, "volume": 2965055.0}, {"date": "2017-10-23", "close": 12.67, "volume": 1211547.0}, {"date": "2017-10-24", "close": 12.81, "volume": 2425485.0}, {"date": "2017-10-25", "close": 13.04, "volume": 4113077.0}, {"date": "2017-10-26", "close": 12.87, "volume": 4710812.0}, {"date": "2017-10-27", "close": 12.85, "volume": 3286655.0}, {"date": "2017-10-30", "close": 12.8, "volume": 2019297.0}, {"date": "2017-10-31", "close": 12.84, "volume": 2877336.0}, {"date": "2017-11-01", "close": 12.7, "volume": 6000115.0}, {"date": "2017-11-02", "close": 12.77, "volume": 4009263.0}, {"date": "2017-11-03", "close": 12.88, "volume": 1643534.0}, {"date": "2017-11-06", "close": 12.72, "volume": 1617837.0}, {"date": "2017-11-07", "close": 13.39, "volume": 4044977.0}, {"date": "2017-11-08", "close": 13.13, "volume": 3522648.0}, {"date": "2017-11-09", "close": 13.38, "volume": 2620180.0}, {"date": "2017-11-10", "close": 13.31, "volume": 1875604.0}, {"date": "2017-11-13", "close": 13.54, "volume": 2615912.0}, {"date": "2017-11-14", "close": 13.51, "volume": 1699735.0}, {"date": "2017-11-15", "close": 13.1, "volume": 2762860.0}, {"date": "2017-11-16", "close": 13.39, "volume": 3529960.0}, {"date": "2017-11-17", "close": 13.4, "volume": 2117247.0}, {"date": "2017-11-20", "close": 13.65, "volume": 1772139.0}, {"date": "2017-11-21", "close": 13.73, "volume": 1727706.0}, {"date": "2017-11-22", "close": 13.8, "volume": 1961123.0}, {"date": "2017-11-23", "close": 13.87, "volume": 1990990.0}, {"date": "2017-11-24", "close": 13.81, "volume": 1847199.0}, {"date": "2017-11-27", "close": 13.83, "volume": 1280299.0}, {"date": "2017-11-28", "close": 13.98, "volume": 3519232.0}, {"date": "2017-11-29", "close": 13.93, "volume": 2156596.0}, {"date": "2017-11-30", "close": 13.61, "volume": 5553519.0}, {"date": "2017-12-01", "close": 13.84, "volume": 3987940.0}, {"date": "2017-12-04", "close": 13.77, "volume": 4222351.0}, {"date": "2017-12-05", "close": 13.87, "volume": 4472642.0}, {"date": "2017-12-06", "close": 13.69, "volume": 4687664.0}, {"date": "2017-12-07", "close": 13.79, "volume": 2021288.0}, {"date": "2017-12-08", "close": 14.06, "volume": 2987318.0}, {"date": "2017-12-11", "close": 14.14, "volume": 2951948.0}, {"date": "2017-12-12", "close": 14.11, "volume": 2423991.0}, {"date": "2017-12-13", "close": 14.36, "volume": 2780074.0}, {"date": "2017-12-14", "close": 14.19, "volume": 2871092.0}, {"date": "2017-12-15", "close": 14.01, "volume": 2260253.0}, {"date": "2017-12-18", "close": 13.91, "volume": 2580184.0}, {"date": "2017-12-19", "close": 14.11, "volume": 2742584.0}, {"date": "2017-12-20", "close": 14.48, "volume": 2255865.0}, {"date": "2017-12-21", "close": 15.1, "volume": 6498064.0}, {"date": "2017-12-22", "close": 15.09, "volume": 3957738.0}, {"date": "2017-12-27", "close": 15.22, "volume": 2534427.0}, {"date": "2017-12-28", "close": 15.32, "volume": 1495048.0}, {"date": "2017-12-29", "close": 15.37, "volume": 3001643.0}, {"date": "2018-01-02", "close": 15.38, "volume": 886005.0}, {"date": "2018-01-03", "close": 15.59, "volume": 3187416.0}, {"date": "2018-01-04", "close": 15.73, "volume": 2306115.0}, {"date": "2018-01-05", "close": 15.93, "volume": 1617027.0}, {"date": "2018-01-08", "close": 15.8, "volume": 2046623.0}, {"date": "2018-01-09", "close": 16.11, "volume": 2816451.0}, {"date": "2018-01-10", "close": 15.92, "volume": 3294865.0}, {"date": "2018-01-11", "close": 15.76, "volume": 1998976.0}, {"date": "2018-01-12", "close": 15.82, "volume": 2034438.0}, {"date": "2018-01-15", "close": 15.58, "volume": 1530626.0}, {"date": "2018-01-16", "close": 15.61, "volume": 2338067.0}, {"date": "2018-01-17", "close": 15.55, "volume": 2024692.0}, {"date": "2018-01-18", "close": 15.59, "volume": 2062497.0}, {"date": "2018-01-19", "close": 15.61, "volume": 2784456.0}, {"date": "2018-01-22", "close": 15.08, "volume": 2605424.0}, {"date": "2018-01-23", "close": 15.14, "volume": 2574392.0}, {"date": "2018-01-24", "close": 15.1, "volume": 1853387.0}, {"date": "2018-01-25", "close": 14.79, "volume": 2784847.0}, {"date": "2018-01-29", "close": 15.16, "volume": 3271539.0}, {"date": "2018-01-30", "close": 14.72, "volume": 1797447.0}, {"date": "2018-01-31", "close": 14.5, "volume": 5732328.0}, {"date": "2018-02-01", "close": 14.8, "volume": 3836740.0}, {"date": "2018-02-02", "close": 14.9, "volume": 1902882.0}, {"date": "2018-02-05", "close": 14.41, "volume": 3776859.0}, {"date": "2018-02-06", "close": 14.15, "volume": 4339916.0}, {"date": "2018-02-07", "close": 14.57, "volume": 4099774.0}, {"date": "2018-02-08", "close": 14.44, "volume": 2217753.0}, {"date": "2018-02-09", "close": 14.28, "volume": 2530876.0}, {"date": "2018-02-12", "close": 14.63, "volume": 2517959.0}, {"date": "2018-02-13", "close": 14.89, "volume": 2444517.0}, {"date": "2018-02-14", "close": 14.69, "volume": 2198217.0}, {"date": "2018-02-15", "close": 15.16, "volume": 2578644.0}, {"date": "2018-02-16", "close": 15.17, "volume": 1469837.0}, {"date": "2018-02-19", "close": 15.79, "volume": 5100479.0}, {"date": "2018-02-20", "close": 16.0, "volume": 2858957.0}, {"date": "2018-02-21", "close": 15.98, "volume": 2662829.0}, {"date": "2018-02-22", "close": 15.84, "volume": 1640150.0}, {"date": "2018-02-23", "close": 15.49, "volume": 4658562.0}, {"date": "2018-02-26", "close": 15.84, "volume": 4798567.0}, {"date": "2018-02-27", "close": 16.29, "volume": 4847160.0}, {"date": "2018-02-28", "close": 16.33, "volume": 3597576.0}, {"date": "2018-03-01", "close": 16.17, "volume": 8472537.0}, {"date": "2018-03-02", "close": 16.3, "volume": 3736536.0}, {"date": "2018-03-05", "close": 15.95, "volume": 2789514.0}, {"date": "2018-03-06", "close": 15.84, "volume": 3969866.0}, {"date": "2018-03-07", "close": 15.84, "volume": 3057141.0}, {"date": "2018-03-08", "close": 15.74, "volume": 3815217.0}, {"date": "2018-03-09", "close": 15.32, "volume": 4619043.0}, {"date": "2018-03-12", "close": 15.88, "volume": 3594153.0}, {"date": "2018-03-13", "close": 15.64, "volume": 2086895.0}, {"date": "2018-03-14", "close": 15.36, "volume": 4753996.0}, {"date": "2018-03-15", "close": 15.56, "volume": 3003553.0}, {"date": "2018-03-16", "close": 15.6, "volume": 2816024.0}, {"date": "2018-03-19", "close": 15.39, "volume": 1434602.0}, {"date": "2018-03-20", "close": 15.05, "volume": 2990853.0}, {"date": "2018-03-21", "close": 15.71, "volume": 3802196.0}, {"date": "2018-03-22", "close": 15.7, "volume": 2715630.0}, {"date": "2018-03-23", "close": 14.78, "volume": 4607277.0}, {"date": "2018-03-26", "close": 14.56, "volume": 3430146.0}, {"date": "2018-03-27", "close": 15.18, "volume": 3622208.0}, {"date": "2018-03-28", "close": 15.01, "volume": 2727587.0}, {"date": "2018-03-29", "close": 15.09, "volume": 3134074.0}, {"date": "2018-04-03", "close": 14.98, "volume": 1278115.0}, {"date": "2018-04-04", "close": 15.06, "volume": 1695765.0}, {"date": "2018-04-05", "close": 14.67, "volume": 2416019.0}, {"date": "2018-04-06", "close": 14.78, "volume": 1143485.0}, {"date": "2018-04-09", "close": 14.84, "volume": 2009724.0}, {"date": "2018-04-10", "close": 15.09, "volume": 2018437.0}, {"date": "2018-04-11", "close": 15.49, "volume": 4846015.0}, {"date": "2018-04-12", "close": 15.84, "volume": 2359949.0}, {"date": "2018-04-13", "close": 15.93, "volume": 3788431.0}, {"date": "2018-04-16", "close": 15.74, "volume": 1337720.0}, {"date": "2018-04-17", "close": 15.55, "volume": 1637639.0}, {"date": "2018-04-18", "close": 16.19, "volume": 3590509.0}, {"date": "2018-04-19", "close": 16.66, "volume": 2353952.0}, {"date": "2018-04-20", "close": 16.66, "volume": 1430930.0}, {"date": "2018-04-23", "close": 16.66, "volume": 1333392.0}, {"date": "2018-04-24", "close": 16.91, "volume": 1773679.0}, {"date": "2018-04-26", "close": 16.72, "volume": 1667127.0}, {"date": "2018-04-27", "close": 16.85, "volume": 2677416.0}, {"date": "2018-04-30", "close": 16.51, "volume": 2008569.0}, {"date": "2018-05-01", "close": 16.57, "volume": 2797028.0}, {"date": "2018-05-02", "close": 16.72, "volume": 2463914.0}, {"date": "2018-05-03", "close": 17.03, "volume": 2661526.0}, {"date": "2018-05-04", "close": 17.03, "volume": 6313032.0}, {"date": "2018-05-07", "close": 17.53, "volume": 1924534.0}, {"date": "2018-05-08", "close": 17.33, "volume": 1789996.0}, {"date": "2018-05-09", "close": 17.35, "volume": 1481755.0}, {"date": "2018-05-10", "close": 17.47, "volume": 2525576.0}, {"date": "2018-05-11", "close": 17.71, "volume": 1958000.0}, {"date": "2018-05-14", "close": 18.03, "volume": 2641204.0}, {"date": "2018-05-15", "close": 17.78, "volume": 5080482.0}, {"date": "2018-05-16", "close": 17.82, "volume": 2423851.0}, {"date": "2018-05-17", "close": 18.01, "volume": 2354298.0}, {"date": "2018-05-18", "close": 17.95, "volume": 1751742.0}, {"date": "2018-05-21", "close": 17.71, "volume": 1495854.0}, {"date": "2018-05-22", "close": 17.15, "volume": 3340123.0}, {"date": "2018-05-23", "close": 17.07, "volume": 2451331.0}, {"date": "2018-05-24", "close": 17.23, "volume": 2048714.0}, {"date": "2018-05-25", "close": 17.08, "volume": 2174196.0}, {"date": "2018-05-28", "close": 17.26, "volume": 1469991.0}, {"date": "2018-05-29", "close": 17.11, "volume": 1659950.0}, {"date": "2018-05-30", "close": 16.8, "volume": 2600326.0}, {"date": "2018-05-31", "close": 17.38, "volume": 3878642.0}, {"date": "2018-06-01", "close": 17.81, "volume": 2689482.0}, {"date": "2018-06-04", "close": 17.93, "volume": 2016354.0}, {"date": "2018-06-05", "close": 17.93, "volume": 1819111.0}, {"date": "2018-06-06", "close": 18.36, "volume": 2783032.0}, {"date": "2018-06-07", "close": 18.61, "volume": 1657154.0}, {"date": "2018-06-08", "close": 18.45, "volume": 1216670.0}, {"date": "2018-06-12", "close": 18.17, "volume": 1806271.0}, {"date": "2018-06-13", "close": 18.24, "volume": 1173568.0}, {"date": "2018-06-14", "close": 18.35, "volume": 1757303.0}, {"date": "2018-06-15", "close": 18.7, "volume": 3206513.0}, {"date": "2018-06-18", "close": 18.49, "volume": 1869480.0}, {"date": "2018-06-19", "close": 17.87, "volume": 2320510.0}, {"date": "2018-06-20", "close": 18.37, "volume": 2653242.0}, {"date": "2018-06-21", "close": 18.57, "volume": 3116156.0}, {"date": "2018-06-22", "close": 17.95, "volume": 1830286.0}, {"date": "2018-06-25", "close": 18.09, "volume": 1550196.0}, {"date": "2018-06-26", "close": 17.53, "volume": 3735072.0}, {"date": "2018-06-27", "close": 17.53, "volume": 1658153.0}, {"date": "2018-06-28", "close": 17.39, "volume": 1744381.0}, {"date": "2018-06-29", "close": 17.26, "volume": 3031984.0}, {"date": "2018-07-02", "close": 17.07, "volume": 1374352.0}, {"date": "2018-07-03", "close": 16.9, "volume": 1682518.0}, {"date": "2018-07-04", "close": 16.8, "volume": 1468700.0}, {"date": "2018-07-05", "close": 17.05, "volume": 1989406.0}, {"date": "2018-07-06", "close": 17.59, "volume": 2899212.0}, {"date": "2018-07-09", "close": 17.57, "volume": 2001902.0}, {"date": "2018-07-10", "close": 17.82, "volume": 1998673.0}, {"date": "2018-07-11", "close": 17.97, "volume": 2955224.0}, {"date": "2018-07-12", "close": 18.05, "volume": 1739501.0}, {"date": "2018-07-13", "close": 18.49, "volume": 1866364.0}, {"date": "2018-07-16", "close": 18.51, "volume": 1712700.0}, {"date": "2018-07-17", "close": 18.23, "volume": 1771858.0}, {"date": "2018-07-18", "close": 18.08, "volume": 1495376.0}, {"date": "2018-07-19", "close": 18.5, "volume": 2109107.0}, {"date": "2018-07-20", "close": 18.83, "volume": 1783726.0}, {"date": "2018-07-23", "close": 18.64, "volume": 1445912.0}, {"date": "2018-07-24", "close": 18.72, "volume": 1376960.0}, {"date": "2018-07-25", "close": 18.68, "volume": 1768111.0}, {"date": "2018-07-26", "close": 18.21, "volume": 3356389.0}, {"date": "2018-07-27", "close": 18.0, "volume": 2900722.0}, {"date": "2018-07-30", "close": 17.8, "volume": 1733659.0}, {"date": "2018-07-31", "close": 17.66, "volume": 1931403.0}, {"date": "2018-08-01", "close": 18.12, "volume": 2332336.0}, {"date": "2018-08-02", "close": 18.24, "volume": 2503029.0}, {"date": "2018-08-03", "close": 17.9, "volume": 2506615.0}, {"date": "2018-08-06", "close": 18.24, "volume": 1085560.0}, {"date": "2018-08-07", "close": 18.41, "volume": 2185146.0}, {"date": "2018-08-08", "close": 18.73, "volume": 1923796.0}, {"date": "2018-08-09", "close": 18.35, "volume": 2337255.0}, {"date": "2018-08-10", "close": 17.87, "volume": 2029580.0}, {"date": "2018-08-13", "close": 17.61, "volume": 4528433.0}, {"date": "2018-08-14", "close": 17.73, "volume": 4989577.0}, {"date": "2018-08-15", "close": 17.43, "volume": 4368292.0}, {"date": "2018-08-16", "close": 17.1, "volume": 9498185.0}, {"date": "2018-08-17", "close": 16.86, "volume": 2670523.0}, {"date": "2018-08-20", "close": 17.34, "volume": 3386540.0}, {"date": "2018-08-21", "close": 17.31, "volume": 2313362.0}, {"date": "2018-08-22", "close": 17.54, "volume": 1985863.0}, {"date": "2018-08-23", "close": 17.8, "volume": 3084421.0}, {"date": "2018-08-24", "close": 17.83, "volume": 4015295.0}, {"date": "2018-08-27", "close": 17.62, "volume": 2563734.0}, {"date": "2018-08-28", "close": 18.14, "volume": 2796848.0}, {"date": "2018-08-29", "close": 18.0, "volume": 2413528.0}, {"date": "2018-08-30", "close": 17.72, "volume": 3712995.0}, {"date": "2018-08-31", "close": 17.31, "volume": 2861083.0}, {"date": "2018-09-03", "close": 17.1, "volume": 1264947.0}, {"date": "2018-09-04", "close": 17.46, "volume": 1654481.0}, {"date": "2018-09-05", "close": 17.16, "volume": 3400127.0}, {"date": "2018-09-06", "close": 17.17, "volume": 3194796.0}, {"date": "2018-09-07", "close": 17.0, "volume": 4355563.0}, {"date": "2018-09-10", "close": 17.15, "volume": 1955978.0}, {"date": "2018-09-11", "close": 16.58, "volume": 6290594.0}, {"date": "2018-09-12", "close": 16.62, "volume": 5043981.0}, {"date": "2018-09-13", "close": 16.5, "volume": 3594645.0}, {"date": "2018-09-14", "close": 16.5, "volume": 2862246.0}, {"date": "2018-09-17", "close": 16.4, "volume": 2690303.0}, {"date": "2018-09-18", "close": 16.25, "volume": 3122705.0}, {"date": "2018-09-19", "close": 16.8, "volume": 5099961.0}, {"date": "2018-09-20", "close": 16.74, "volume": 4326197.0}, {"date": "2018-09-21", "close": 16.36, "volume": 5579686.0}, {"date": "2018-09-24", "close": 15.86, "volume": 3930228.0}, {"date": "2018-09-25", "close": 16.35, "volume": 4607332.0}, {"date": "2018-09-26", "close": 16.73, "volume": 3257336.0}, {"date": "2018-09-27", "close": 16.75, "volume": 2942883.0}, {"date": "2018-09-28", "close": 16.98, "volume": 3312997.0}, {"date": "2018-10-01", "close": 16.93, "volume": 1057294.0}, {"date": "2018-10-02", "close": 16.86, "volume": 1932229.0}, {"date": "2018-10-03", "close": 17.14, "volume": 1497046.0}, {"date": "2018-10-04", "close": 17.11, "volume": 4436279.0}, {"date": "2018-10-05", "close": 17.01, "volume": 2677333.0}, {"date": "2018-10-08", "close": 16.05, "volume": 4187244.0}, {"date": "2018-10-09", "close": 15.83, "volume": 2899608.0}, {"date": "2018-10-10", "close": 15.41, "volume": 3477849.0}, {"date": "2018-10-11", "close": 14.67, "volume": 5441915.0}, {"date": "2018-10-12", "close": 15.2, "volume": 4583333.0}, {"date": "2018-10-15", "close": 15.41, "volume": 3246978.0}, {"date": "2018-10-16", "close": 15.73, "volume": 3482589.0}, {"date": "2018-10-17", "close": 15.2, "volume": 2326978.0}, {"date": "2018-10-18", "close": 15.54, "volume": 2674398.0}, {"date": "2018-10-19", "close": 15.72, "volume": 2908602.0}, {"date": "2018-10-22", "close": 15.33, "volume": 1989038.0}, {"date": "2018-10-23", "close": 15.23, "volume": 2182620.0}, {"date": "2018-10-24", "close": 14.77, "volume": 2913656.0}, {"date": "2018-10-25", "close": 13.84, "volume": 4952628.0}, {"date": "2018-10-26", "close": 13.92, "volume": 5003373.0}, {"date": "2018-10-29", "close": 14.13, "volume": 3431561.0}, {"date": "2018-10-30", "close": 14.37, "volume": 2998338.0}, {"date": "2018-10-31", "close": 14.37, "volume": 3268287.0}, {"date": "2018-11-01", "close": 14.29, "volume": 2322395.0}, {"date": "2018-11-02", "close": 14.05, "volume": 3271811.0}, {"date": "2018-11-05", "close": 14.09, "volume": 1809877.0}, {"date": "2018-11-06", "close": 14.31, "volume": 1773353.0}, {"date": "2018-11-07", "close": 14.01, "volume": 2485016.0}, {"date": "2018-11-08", "close": 14.2, "volume": 2211515.0}, {"date": "2018-11-09", "close": 13.73, "volume": 3605976.0}, {"date": "2018-11-12", "close": 13.52, "volume": 2524198.0}, {"date": "2018-11-13", "close": 13.07, "volume": 3554902.0}, {"date": "2018-11-14", "close": 12.86, "volume": 2980133.0}, {"date": "2018-11-15", "close": 13.05, "volume": 7844672.0}, {"date": "2018-11-16", "close": 13.15, "volume": 2027692.0}, {"date": "2018-11-19", "close": 12.86, "volume": 3057201.0}, {"date": "2018-11-20", "close": 12.67, "volume": 2099127.0}, {"date": "2018-11-21", "close": 11.87, "volume": 6309441.0}, {"date": "2018-11-22", "close": 12.14, "volume": 4300544.0}, {"date": "2018-11-23", "close": 12.6, "volume": 6370174.0}, {"date": "2018-11-26", "close": 11.87, "volume": 4712665.0}, {"date": "2018-11-27", "close": 11.53, "volume": 5696476.0}, {"date": "2018-11-28", "close": 11.11, "volume": 6419734.0}, {"date": "2018-11-29", "close": 11.16, "volume": 4749715.0}, {"date": "2018-11-30", "close": 11.23, "volume": 5652219.0}, {"date": "2018-12-03", "close": 12.55, "volume": 6321775.0}, {"date": "2018-12-04", "close": 12.08, "volume": 7146283.0}, {"date": "2018-12-05", "close": 11.98, "volume": 5034782.0}, {"date": "2018-12-06", "close": 11.85, "volume": 2783981.0}, {"date": "2018-12-07", "close": 12.02, "volume": 2863114.0}, {"date": "2018-12-10", "close": 11.5, "volume": 3061459.0}, {"date": "2018-12-11", "close": 11.46, "volume": 4558943.0}, {"date": "2018-12-12", "close": 12.0, "volume": 5525555.0}, {"date": "2018-12-13", "close": 12.07, "volume": 2931902.0}, {"date": "2018-12-14", "close": 11.9, "volume": 3742120.0}, {"date": "2018-12-17", "close": 11.98, "volume": 3523578.0}, {"date": "2018-12-18", "close": 11.39, "volume": 3712379.0}, {"date": "2018-12-19", "close": 11.6, "volume": 4312241.0}, {"date": "2018-12-20", "close": 10.74, "volume": 5692137.0}, {"date": "2018-12-21", "close": 10.73, "volume": 5049205.0}, {"date": "2018-12-24", "close": 11.01, "volume": 994568.0}, {"date": "2018-12-27", "close": 11.17, "volume": 2255594.0}, {"date": "2018-12-28", "close": 11.3, "volume": 1499510.0}, {"date": "2018-12-31", "close": 10.96, "volume": 1015606.0}, {"date": "2019-01-02", "close": 10.85, "volume": 1549145.0}, {"date": "2019-01-03", "close": 11.2, "volume": 2582116.0}, {"date": "2019-01-04", "close": 11.32, "volume": 2764264.0}, {"date": "2019-01-07", "close": 11.88, "volume": 2793820.0}, {"date": "2019-01-08", "close": 11.9, "volume": 4420140.0}, {"date": "2019-01-09", "close": 12.38, "volume": 3196405.0}, {"date": "2019-01-10", "close": 12.23, "volume": 1998564.0}, {"date": "2019-01-11", "close": 12.18, "volume": 1743196.0}, {"date": "2019-01-14", "close": 11.55, "volume": 2576084.0}, {"date": "2019-01-15", "close": 11.97, "volume": 2216382.0}, {"date": "2019-01-16", "close": 11.88, "volume": 3459929.0}, {"date": "2019-01-17", "close": 12.11, "volume": 2069544.0}, {"date": "2019-01-18", "close": 12.47, "volume": 1910614.0}, {"date": "2019-01-21", "close": 12.28, "volume": 2064403.0}, {"date": "2019-01-22", "close": 12.21, "volume": 1767481.0}, {"date": "2019-01-23", "close": 11.98, "volume": 3023114.0}, {"date": "2019-01-24", "close": 12.5, "volume": 2982846.0}, {"date": "2019-01-25", "close": 12.42, "volume": 4037714.0}, {"date": "2019-01-29", "close": 12.39, "volume": 2547576.0}, {"date": "2019-01-30", "close": 12.36, "volume": 2052105.0}, {"date": "2019-01-31", "close": 12.45, "volume": 3702252.0}, {"date": "2019-02-01", "close": 12.51, "volume": 3707955.0}, {"date": "2019-02-04", "close": 12.8, "volume": 3109402.0}, {"date": "2019-02-05", "close": 12.44, "volume": 3113357.0}, {"date": "2019-02-06", "close": 12.46, "volume": 2547675.0}, {"date": "2019-02-07", "close": 12.53, "volume": 2778104.0}, {"date": "2019-02-08", "close": 11.99, "volume": 3186859.0}, {"date": "2019-02-11", "close": 11.79, "volume": 5423550.0}, {"date": "2019-02-12", "close": 12.23, "volume": 4005734.0}, {"date": "2019-02-13", "close": 12.35, "volume": 5629546.0}, {"date": "2019-02-14", "close": 12.16, "volume": 4060344.0}, {"date": "2019-02-15", "close": 12.12, "volume": 2952640.0}, {"date": "2019-02-18", "close": 12.19, "volume": 1719619.0}, {"date": "2019-02-19", "close": 12.16, "volume": 1685428.0}, {"date": "2019-02-20", "close": 12.16, "volume": 1910791.0}, {"date": "2019-02-21", "close": 12.18, "volume": 2160185.0}, {"date": "2019-02-22", "close": 12.35, "volume": 3091399.0}, {"date": "2019-02-25", "close": 13.13, "volume": 5190250.0}, {"date": "2019-02-26", "close": 13.37, "volume": 4369924.0}, {"date": "2019-02-27", "close": 13.52, "volume": 5755645.0}, {"date": "2019-02-28", "close": 13.46, "volume": 4175851.0}, {"date": "2019-03-01", "close": 13.52, "volume": 3204747.0}, {"date": "2019-03-04", "close": 13.99, "volume": 3277393.0}, {"date": "2019-03-05", "close": 13.68, "volume": 3830956.0}, {"date": "2019-03-06", "close": 14.19, "volume": 4022695.0}, {"date": "2019-03-07", "close": 14.19, "volume": 3558288.0}, {"date": "2019-03-08", "close": 13.72, "volume": 5258706.0}, {"date": "2019-03-11", "close": 13.51, "volume": 2142062.0}, {"date": "2019-03-12", "close": 13.7, "volume": 3024442.0}, {"date": "2019-03-13", "close": 13.69, "volume": 2969551.0}, {"date": "2019-03-14", "close": 13.52, "volume": 3289360.0}, {"date": "2019-03-15", "close": 13.72, "volume": 3642717.0}, {"date": "2019-03-18", "close": 13.85, "volume": 2764463.0}, {"date": "2019-03-19", "close": 13.71, "volume": 1705361.0}, {"date": "2019-03-20", "close": 13.4, "volume": 2240442.0}, {"date": "2019-03-21", "close": 13.72, "volume": 3364023.0}, {"date": "2019-03-22", "close": 13.85, "volume": 1944833.0}, {"date": "2019-03-25", "close": 13.39, "volume": 2133101.0}, {"date": "2019-03-26", "close": 13.49, "volume": 2966911.0}, {"date": "2019-03-27", "close": 13.63, "volume": 2225797.0}, {"date": "2019-03-28", "close": 13.92, "volume": 2689447.0}, {"date": "2019-03-29", "close": 13.95, "volume": 3398562.0}, {"date": "2019-04-01", "close": 14.23, "volume": 2543349.0}, {"date": "2019-04-02", "close": 14.72, "volume": 5255933.0}, {"date": "2019-04-03", "close": 14.82, "volume": 2078079.0}, {"date": "2019-04-04", "close": 14.88, "volume": 4175381.0}, {"date": "2019-04-05", "close": 14.79, "volume": 1885187.0}, {"date": "2019-04-08", "close": 14.84, "volume": 4960997.0}, {"date": "2019-04-09", "close": 14.57, "volume": 2146083.0}, {"date": "2019-04-10", "close": 14.29, "volume": 2828197.0}, {"date": "2019-04-11", "close": 13.95, "volume": 3011846.0}, {"date": "2019-04-12", "close": 13.62, "volume": 2366279.0}, {"date": "2019-04-15", "close": 13.62, "volume": 2365272.0}, {"date": "2019-04-16", "close": 13.43, "volume": 2135577.0}, {"date": "2019-04-17", "close": 13.67, "volume": 1816847.0}, {"date": "2019-04-18", "close": 13.94, "volume": 2214409.0}, {"date": "2019-04-23", "close": 14.1, "volume": 2019199.0}, {"date": "2019-04-24", "close": 14.14, "volume": 2477947.0}, {"date": "2019-04-26", "close": 13.73, "volume": 2905741.0}, {"date": "2019-04-29", "close": 13.61, "volume": 2823115.0}, {"date": "2019-04-30", "close": 13.45, "volume": 2634356.0}, {"date": "2019-05-01", "close": 13.28, "volume": 2143745.0}, {"date": "2019-05-02", "close": 13.34, "volume": 2548668.0}, {"date": "2019-05-03", "close": 13.5, "volume": 2344729.0}, {"date": "2019-05-06", "close": 13.35, "volume": 2476818.0}, {"date": "2019-05-07", "close": 13.51, "volume": 3712058.0}, {"date": "2019-05-08", "close": 13.34, "volume": 3797245.0}, {"date": "2019-05-09", "close": 13.23, "volume": 2446369.0}, {"date": "2019-05-10", "close": 13.29, "volume": 2954237.0}, {"date": "2019-05-13", "close": 13.23, "volume": 1536940.0}, {"date": "2019-05-14", "close": 13.0, "volume": 3007068.0}, {"date": "2019-05-15", "close": 12.94, "volume": 2845272.0}, {"date": "2019-05-16", "close": 12.83, "volume": 4008948.0}, {"date": "2019-05-17", "close": 12.92, "volume": 4234008.0}, {"date": "2019-05-20", "close": 12.37, "volume": 4817831.0}, {"date": "2019-05-21", "close": 12.45, "volume": 3729568.0}, {"date": "2019-05-22", "close": 12.24, "volume": 3957479.0}, {"date": "2019-05-23", "close": 11.83, "volume": 5479034.0}, {"date": "2019-05-24", "close": 11.73, "volume": 2561664.0}, {"date": "2019-05-27", "close": 11.36, "volume": 3010014.0}, {"date": "2019-05-28", "close": 11.06, "volume": 5382255.0}, {"date": "2019-05-29", "close": 10.84, "volume": 3695340.0}, {"date": "2019-05-30", "close": 10.5, "volume": 3486401.0}, {"date": "2019-05-31", "close": 10.54, "volume": 6370201.0}, {"date": "2019-06-03", "close": 10.37, "volume": 3086947.0}, {"date": "2019-06-04", "close": 10.59, "volume": 3613716.0}, {"date": "2019-06-05", "close": 10.68, "volume": 5392456.0}, {"date": "2019-06-06", "close": 10.71, "volume": 2883000.0}, {"date": "2019-06-07", "close": 10.93, "volume": 3840613.0}, {"date": "2019-06-11", "close": 11.07, "volume": 2892993.0}, {"date": "2019-06-12", "close": 11.33, "volume": 2555220.0}, {"date": "2019-06-13", "close": 11.4, "volume": 2497274.0}, {"date": "2019-06-14", "close": 11.76, "volume": 3871335.0}, {"date": "2019-06-17", "close": 11.14, "volume": 3268793.0}, {"date": "2019-06-18", "close": 11.01, "volume": 5852781.0}, {"date": "2019-06-19", "close": 11.73, "volume": 4817859.0}, {"date": "2019-06-20", "close": 12.06, "volume": 5640875.0}, {"date": "2019-06-21", "close": 12.05, "volume": 5969791.0}, {"date": "2019-06-24", "close": 11.66, "volume": 3848690.0}, {"date": "2019-06-25", "close": 11.68, "volume": 4125658.0}, {"date": "2019-06-26", "close": 11.95, "volume": 6606477.0}, {"date": "2019-06-27", "close": 12.45, "volume": 5681376.0}, {"date": "2019-06-28", "close": 12.05, "volume": 4153995.0}, {"date": "2019-07-01", "close": 12.25, "volume": 2474068.0}, {"date": "2019-07-02", "close": 12.28, "volume": 3164654.0}, {"date": "2019-07-03", "close": 12.06, "volume": 3332604.0}, {"date": "2019-07-04", "close": 11.99, "volume": 2557865.0}, {"date": "2019-07-05", "close": 11.87, "volume": 3086345.0}, {"date": "2019-07-08", "close": 11.95, "volume": 2819374.0}, {"date": "2019-07-09", "close": 11.72, "volume": 3130826.0}, {"date": "2019-07-10", "close": 11.65, "volume": 2449448.0}, {"date": "2019-07-11", "close": 11.87, "volume": 3636151.0}, {"date": "2019-07-12", "close": 11.86, "volume": 2910443.0}, {"date": "2019-07-15", "close": 11.78, "volume": 1490470.0}, {"date": "2019-07-16", "close": 12.08, "volume": 3489435.0}, {"date": "2019-07-17", "close": 12.6, "volume": 4994589.0}, {"date": "2019-07-18", "close": 12.32, "volume": 4466746.0}, {"date": "2019-07-19", "close": 12.62, "volume": 2712653.0}, {"date": "2019-07-22", "close": 12.77, "volume": 2141650.0}, {"date": "2019-07-23", "close": 12.86, "volume": 3220941.0}, {"date": "2019-07-24", "close": 13.07, "volume": 8299927.0}, {"date": "2019-07-25", "close": 13.02, "volume": 4714439.0}, {"date": "2019-07-26", "close": 12.99, "volume": 3444257.0}, {"date": "2019-07-29", "close": 13.04, "volume": 2304191.0}, {"date": "2019-07-30", "close": 13.15, "volume": 1850034.0}, {"date": "2019-07-31", "close": 13.09, "volume": 4438984.0}, {"date": "2019-08-01", "close": 12.71, "volume": 2403676.0}, {"date": "2019-08-02", "close": 12.29, "volume": 3457333.0}, {"date": "2019-08-05", "close": 11.77, "volume": 3180788.0}, {"date": "2019-08-06", "close": 11.44, "volume": 4959911.0}, {"date": "2019-08-07", "close": 11.72, "volume": 3756429.0}, {"date": "2019-08-08", "close": 12.01, "volume": 3061738.0}, {"date": "2019-08-09", "close": 12.24, "volume": 2716627.0}, {"date": "2019-08-12", "close": 12.33, "volume": 2655188.0}, {"date": "2019-08-13", "close": 12.52, "volume": 3665762.0}, {"date": "2019-08-14", "close": 12.87, "volume": 3350832.0}, {"date": "2019-08-15", "close": 12.52, "volume": 3813359.0}, {"date": "2019-08-16", "close": 12.2, "volume": 4672953.0}, {"date": "2019-08-19", "close": 11.18, "volume": 9437911.0}, {"date": "2019-08-20", "close": 12.04, "volume": 7866794.0}, {"date": "2019-08-21", "close": 12.32, "volume": 3276785.0}, {"date": "2019-08-22", "close": 12.42, "volume": 3200180.0}, {"date": "2019-08-23", "close": 12.55, "volume": 1578226.0}, {"date": "2019-08-26", "close": 12.33, "volume": 2900739.0}, {"date": "2019-08-27", "close": 12.85, "volume": 3222428.0}, {"date": "2019-08-28", "close": 12.56, "volume": 7338165.0}, {"date": "2019-08-29", "close": 12.29, "volume": 2661029.0}, {"date": "2019-08-30", "close": 12.49, "volume": 2688269.0}, {"date": "2019-09-02", "close": 12.5, "volume": 1163753.0}, {"date": "2019-09-03", "close": 12.51, "volume": 2859872.0}, {"date": "2019-09-04", "close": 12.65, "volume": 3939847.0}, {"date": "2019-09-05", "close": 12.79, "volume": 2510570.0}, {"date": "2019-09-06", "close": 12.78, "volume": 5618882.0}, {"date": "2019-09-09", "close": 12.84, "volume": 2586838.0}, {"date": "2019-09-10", "close": 13.18, "volume": 3815449.0}, {"date": "2019-09-11", "close": 13.45, "volume": 3970907.0}, {"date": "2019-09-12", "close": 13.22, "volume": 3439338.0}, {"date": "2019-09-13", "close": 12.82, "volume": 3360555.0}, {"date": "2019-09-16", "close": 12.63, "volume": 4776421.0}, {"date": "2019-09-17", "close": 12.44, "volume": 3003888.0}, {"date": "2019-09-18", "close": 12.27, "volume": 2878103.0}, {"date": "2019-09-19", "close": 12.26, "volume": 4120938.0}, {"date": "2019-09-20", "close": 12.15, "volume": 4627159.0}, {"date": "2019-09-23", "close": 12.26, "volume": 2059777.0}, {"date": "2019-09-24", "close": 12.25, "volume": 2385939.0}, {"date": "2019-09-25", "close": 11.98, "volume": 3750154.0}, {"date": "2019-09-26", "close": 12.0, "volume": 2667971.0}, {"date": "2019-09-27", "close": 12.01, "volume": 3213505.0}, {"date": "2019-09-30", "close": 12.01, "volume": 2231917.0}, {"date": "2019-10-01", "close": 12.13, "volume": 3105527.0}, {"date": "2019-10-02", "close": 12.06, "volume": 1965793.0}, {"date": "2019-10-03", "close": 11.56, "volume": 3638935.0}, {"date": "2019-10-04", "close": 11.6, "volume": 1731084.0}, {"date": "2019-10-07", "close": 11.66, "volume": 1255766.0}, {"date": "2019-10-08", "close": 11.66, "volume": 1612253.0}, {"date": "2019-10-09", "close": 11.6, "volume": 2406553.0}, {"date": "2019-10-10", "close": 11.44, "volume": 3940938.0}, {"date": "2019-10-11", "close": 11.86, "volume": 2279011.0}, {"date": "2019-10-14", "close": 12.27, "volume": 2180044.0}, {"date": "2019-10-15", "close": 12.01, "volume": 2045041.0}, {"date": "2019-10-16", "close": 12.31, "volume": 2888412.0}, {"date": "2019-10-17", "close": 12.16, "volume": 2673959.0}, {"date": "2019-10-18", "close": 12.31, "volume": 1976057.0}, {"date": "2019-10-21", "close": 12.32, "volume": 1937186.0}, {"date": "2019-10-22", "close": 12.62, "volume": 1889139.0}, {"date": "2019-10-23", "close": 12.66, "volume": 3881556.0}, {"date": "2019-10-24", "close": 12.49, "volume": 2480467.0}, {"date": "2019-10-25", "close": 12.88, "volume": 3085936.0}, {"date": "2019-10-28", "close": 13.02, "volume": 3745513.0}, {"date": "2019-10-29", "close": 13.23, "volume": 3461702.0}, {"date": "2019-10-30", "close": 13.25, "volume": 4515386.0}, {"date": "2019-10-31", "close": 13.33, "volume": 3152997.0}, {"date": "2019-11-01", "close": 13.27, "volume": 2908703.0}, {"date": "2019-11-04", "close": 13.54, "volume": 2089092.0}, {"date": "2019-11-05", "close": 13.52, "volume": 1720114.0}, {"date": "2019-11-06", "close": 13.46, "volume": 1987763.0}, {"date": "2019-11-07", "close": 13.39, "volume": 3140433.0}, {"date": "2019-11-08", "close": 14.12, "volume": 4396597.0}, {"date": "2019-11-11", "close": 14.49, "volume": 2953799.0}, {"date": "2019-11-12", "close": 14.64, "volume": 3695940.0}, {"date": "2019-11-13", "close": 14.41, "volume": 3164891.0}, {"date": "2019-11-14", "close": 14.53, "volume": 5956898.0}, {"date": "2019-11-15", "close": 14.39, "volume": 2164642.0}, {"date": "2019-11-18", "close": 14.12, "volume": 3545049.0}, {"date": "2019-11-19", "close": 14.08, "volume": 2336617.0}, {"date": "2019-11-20", "close": 13.97, "volume": 2285358.0}, {"date": "2019-11-21", "close": 14.25, "volume": 4055827.0}, {"date": "2019-11-22", "close": 14.62, "volume": 3254889.0}, {"date": "2019-11-25", "close": 14.76, "volume": 2135140.0}, {"date": "2019-11-26", "close": 14.76, "volume": 3765047.0}, {"date": "2019-11-27", "close": 14.92, "volume": 1774114.0}, {"date": "2019-11-28", "close": 14.76, "volume": 1911754.0}, {"date": "2019-11-29", "close": 14.55, "volume": 2752036.0}, {"date": "2019-12-02", "close": 14.87, "volume": 2197550.0}, {"date": "2019-12-03", "close": 14.9, "volume": 3857418.0}, {"date": "2019-12-04", "close": 14.42, "volume": 3104947.0}, {"date": "2019-12-05", "close": 14.67, "volume": 2234132.0}, {"date": "2019-12-06", "close": 15.01, "volume": 2550102.0}, {"date": "2019-12-09", "close": 15.28, "volume": 1901724.0}, {"date": "2019-12-10", "close": 14.89, "volume": 2467391.0}, {"date": "2019-12-11", "close": 14.83, "volume": 3779362.0}, {"date": "2019-12-12", "close": 14.46, "volume": 7331906.0}, {"date": "2019-12-13", "close": 15.21, "volume": 2820729.0}, {"date": "2019-12-16", "close": 15.51, "volume": 2395388.0}, {"date": "2019-12-17", "close": 15.58, "volume": 2459014.0}, {"date": "2019-12-18", "close": 15.25, "volume": 2817127.0}, {"date": "2019-12-19", "close": 15.33, "volume": 3938487.0}, {"date": "2019-12-20", "close": 15.68, "volume": 5379938.0}, {"date": "2019-12-23", "close": 15.51, "volume": 1754027.0}, {"date": "2019-12-24", "close": 15.4, "volume": 873137.0}, {"date": "2019-12-27", "close": 15.4, "volume": 892951.0}, {"date": "2019-12-30", "close": 15.27, "volume": 713244.0}, {"date": "2019-12-31", "close": 15.06, "volume": 772209.0}, {"date": "2020-01-02", "close": 15.14, "volume": 831389.0}, {"date": "2020-01-03", "close": 15.0, "volume": 1401590.0}, {"date": "2020-01-06", "close": 14.88, "volume": 1830373.0}, {"date": "2020-01-07", "close": 15.03, "volume": 1724606.0}, {"date": "2020-01-08", "close": 14.84, "volume": 2096063.0}, {"date": "2020-01-09", "close": 15.43, "volume": 4750024.0}, {"date": "2020-01-10", "close": 15.49, "volume": 1557145.0}, {"date": "2020-01-13", "close": 15.49, "volume": 1375341.0}, {"date": "2020-01-14", "close": 16.0, "volume": 2155478.0}, {"date": "2020-01-15", "close": 15.77, "volume": 2015740.0}, {"date": "2020-01-16", "close": 15.47, "volume": 2306429.0}, {"date": "2020-01-17", "close": 15.61, "volume": 1544133.0}, {"date": "2020-01-20", "close": 15.71, "volume": 948637.0}, {"date": "2020-01-21", "close": 15.52, "volume": 1929840.0}, {"date": "2020-01-22", "close": 15.49, "volume": 2299846.0}, {"date": "2020-01-23", "close": 15.43, "volume": 2010407.0}, {"date": "2020-01-24", "close": 15.29, "volume": 1368401.0}, {"date": "2020-01-28", "close": 14.7, "volume": 3192832.0}, {"date": "2020-01-29", "close": 14.68, "volume": 2070312.0}, {"date": "2020-01-30", "close": 14.59, "volume": 2012975.0}, {"date": "2020-01-31", "close": 14.25, "volume": 3817807.0}, {"date": "2020-02-03", "close": 13.73, "volume": 3736836.0}, {"date": "2020-02-04", "close": 13.79, "volume": 2708375.0}, {"date": "2020-02-05", "close": 14.4, "volume": 2488610.0}, {"date": "2020-02-06", "close": 14.35, "volume": 2049446.0}, {"date": "2020-02-07", "close": 14.02, "volume": 1769546.0}, {"date": "2020-02-10", "close": 13.99, "volume": 2107470.0}, {"date": "2020-02-11", "close": 13.95, "volume": 1666225.0}, {"date": "2020-02-12", "close": 14.36, "volume": 3495719.0}, {"date": "2020-02-13", "close": 14.33, "volume": 1825344.0}, {"date": "2020-02-14", "close": 14.15, "volume": 1698279.0}, {"date": "2020-02-17", "close": 13.98, "volume": 1165674.0}, {"date": "2020-02-18", "close": 13.64, "volume": 2600388.0}, {"date": "2020-02-19", "close": 13.89, "volume": 2719751.0}, {"date": "2020-02-20", "close": 14.01, "volume": 3059161.0}, {"date": "2020-02-21", "close": 13.71, "volume": 1749590.0}, {"date": "2020-02-24", "close": 12.63, "volume": 5100274.0}, {"date": "2020-02-25", "close": 12.62, "volume": 4286923.0}, {"date": "2020-02-26", "close": 12.44, "volume": 4125594.0}, {"date": "2020-02-27", "close": 12.2, "volume": 8119933.0}, {"date": "2020-02-28", "close": 11.82, "volume": 5992696.0}, {"date": "2020-03-02", "close": 11.76, "volume": 4719817.0}, {"date": "2020-03-03", "close": 11.95, "volume": 5023870.0}, {"date": "2020-03-04", "close": 11.65, "volume": 3816370.0}, {"date": "2020-03-05", "close": 11.79, "volume": 3063396.0}, {"date": "2020-03-06", "close": 11.15, "volume": 3860396.0}, {"date": "2020-03-09", "close": 9.55, "volume": 5886152.0}, {"date": "2020-03-10", "close": 10.58, "volume": 7624634.0}, {"date": "2020-03-11", "close": 10.19, "volume": 7466008.0}, {"date": "2020-03-12", "close": 9.88, "volume": 7303365.0}, {"date": "2020-03-13", "close": 10.86, "volume": 9934865.0}, {"date": "2020-03-16", "close": 10.26, "volume": 7196218.0}, {"date": "2020-03-17", "close": 10.43, "volume": 7326868.0}, {"date": "2020-03-18", "close": 9.4, "volume": 4778554.0}, {"date": "2020-03-19", "close": 9.01, "volume": 5835800.0}, {"date": "2020-03-20", "close": 9.47, "volume": 5300672.0}, {"date": "2020-03-23", "close": 8.14, "volume": 3453343.0}, {"date": "2020-03-24", "close": 8.65, "volume": 3099410.0}, {"date": "2020-03-25", "close": 9.03, "volume": 3567164.0}, {"date": "2020-03-26", "close": 8.91, "volume": 3046964.0}, {"date": "2020-03-27", "close": 8.66, "volume": 5229847.0}, {"date": "2020-03-30", "close": 9.16, "volume": 3762578.0}, {"date": "2020-03-31", "close": 8.63, "volume": 4502643.0}, {"date": "2020-04-01", "close": 9.13, "volume": 4680859.0}, {"date": "2020-04-02", "close": 9.3, "volume": 2327562.0}, {"date": "2020-04-03", "close": 9.57, "volume": 3140449.0}, {"date": "2020-04-06", "close": 10.36, "volume": 2529298.0}, {"date": "2020-04-07", "close": 9.92, "volume": 3532201.0}, {"date": "2020-04-08", "close": 9.8, "volume": 2614779.0}, {"date": "2020-04-09", "close": 10.19, "volume": 2099877.0}, {"date": "2020-04-14", "close": 11.0, "volume": 3304015.0}, {"date": "2020-04-15", "close": 10.22, "volume": 2688685.0}, {"date": "2020-04-16", "close": 10.35, "volume": 2594601.0}, {"date": "2020-04-17", "close": 10.39, "volume": 1869324.0}, {"date": "2020-04-20", "close": 9.72, "volume": 1767866.0}, {"date": "2020-04-21", "close": 9.55, "volume": 3952421.0}, {"date": "2020-04-22", "close": 9.32, "volume": 1541989.0}, {"date": "2020-04-23", "close": 9.47, "volume": 1363044.0}, {"date": "2020-04-24", "close": 9.68, "volume": 2167159.0}, {"date": "2020-04-27", "close": 9.72, "volume": 2249794.0}, {"date": "2020-04-28", "close": 9.86, "volume": 5712101.0}, {"date": "2020-04-29", "close": 9.81, "volume": 2353040.0}, {"date": "2020-04-30", "close": 10.25, "volume": 5855025.0}, {"date": "2020-05-01", "close": 9.6, "volume": 3059064.0}, {"date": "2020-05-04", "close": 9.65, "volume": 2539137.0}, {"date": "2020-05-05", "close": 10.36, "volume": 2942059.0}, {"date": "2020-05-06", "close": 10.02, "volume": 1304676.0}, {"date": "2020-05-07", "close": 10.07, "volume": 3872195.0}, {"date": "2020-05-08", "close": 10.07, "volume": 2741372.0}, {"date": "2020-05-11", "close": 10.42, "volume": 1731408.0}, {"date": "2020-05-12", "close": 10.07, "volume": 2032036.0}, {"date": "2020-05-13", "close": 9.95, "volume": 2664267.0}, {"date": "2020-05-14", "close": 9.8, "volume": 2393264.0}, {"date": "2020-05-15", "close": 10.07, "volume": 1492110.0}, {"date": "2020-05-18", "close": 10.03, "volume": 2014973.0}, {"date": "2020-05-19", "close": 10.28, "volume": 2134198.0}, {"date": "2020-05-20", "close": 10.27, "volume": 1331107.0}, {"date": "2020-05-21", "close": 10.24, "volume": 1641346.0}, {"date": "2020-05-22", "close": 10.31, "volume": 1595970.0}, {"date": "2020-05-25", "close": 10.25, "volume": 2363128.0}, {"date": "2020-05-26", "close": 10.94, "volume": 3665653.0}, {"date": "2020-05-27", "close": 11.4, "volume": 4915551.0}, {"date": "2020-05-28", "close": 11.6, "volume": 3397581.0}, {"date": "2020-05-29", "close": 11.03, "volume": 6015597.0}, {"date": "2020-06-01", "close": 11.22, "volume": 2955703.0}, {"date": "2020-06-02", "close": 11.74, "volume": 3221705.0}, {"date": "2020-06-03", "close": 11.96, "volume": 2484604.0}, {"date": "2020-06-04", "close": 12.21, "volume": 4234713.0}, {"date": "2020-06-05", "close": 12.37, "volume": 2345056.0}, {"date": "2020-06-09", "close": 12.89, "volume": 2920443.0}, {"date": "2020-06-10", "close": 13.06, "volume": 3580779.0}, {"date": "2020-06-11", "close": 12.62, "volume": 2743659.0}, {"date": "2020-06-12", "close": 11.9, "volume": 4083200.0}, {"date": "2020-06-15", "close": 11.54, "volume": 3600126.0}, {"date": "2020-06-16", "close": 12.54, "volume": 4041626.0}, {"date": "2020-06-17", "close": 12.49, "volume": 2548455.0}, {"date": "2020-06-18", "close": 12.2, "volume": 3789720.0}, {"date": "2020-06-19", "close": 12.0, "volume": 5259492.0}, {"date": "2020-06-22", "close": 11.87, "volume": 1781172.0}, {"date": "2020-06-23", "close": 11.84, "volume": 1673340.0}, {"date": "2020-06-24", "close": 11.63, "volume": 2285409.0}, {"date": "2020-06-25", "close": 11.04, "volume": 2339694.0}, {"date": "2020-06-26", "close": 11.41, "volume": 2693246.0}, {"date": "2020-06-29", "close": 11.22, "volume": 1426612.0}, {"date": "2020-06-30", "close": 11.69, "volume": 2525079.0}, {"date": "2020-07-01", "close": 11.54, "volume": 1528354.0}, {"date": "2020-07-02", "close": 11.44, "volume": 2179513.0}, {"date": "2020-07-03", "close": 11.06, "volume": 2530785.0}, {"date": "2020-07-06", "close": 10.7, "volume": 3116615.0}, {"date": "2020-07-07", "close": 10.8, "volume": 4302765.0}, {"date": "2020-07-08", "close": 10.96, "volume": 2895239.0}, {"date": "2020-07-09", "close": 10.69, "volume": 1633155.0}, {"date": "2020-07-10", "close": 10.78, "volume": 1014206.0}, {"date": "2020-07-13", "close": 11.13, "volume": 1880832.0}, {"date": "2020-07-14", "close": 10.95, "volume": 1797290.0}, {"date": "2020-07-15", "close": 11.37, "volume": 2601413.0}, {"date": "2020-07-16", "close": 11.39, "volume": 3241902.0}, {"date": "2020-07-17", "close": 11.24, "volume": 3980779.0}, {"date": "2020-07-20", "close": 11.58, "volume": 2192353.0}, {"date": "2020-07-21", "close": 11.54, "volume": 2511780.0}, {"date": "2020-07-22", "close": 11.55, "volume": 1509717.0}, {"date": "2020-07-23", "close": 11.81, "volume": 1831019.0}, {"date": "2020-07-24", "close": 11.75, "volume": 1021298.0}, {"date": "2020-07-27", "close": 11.93, "volume": 1395898.0}, {"date": "2020-07-28", "close": 12.17, "volume": 1896306.0}, {"date": "2020-07-29", "close": 11.7, "volume": 2725740.0}, {"date": "2020-07-30", "close": 11.7, "volume": 1816935.0}, {"date": "2020-07-31", "close": 11.19, "volume": 3367192.0}, {"date": "2020-08-03", "close": 11.35, "volume": 1363480.0}, {"date": "2020-08-04", "close": 11.7, "volume": 1482588.0}, {"date": "2020-08-05", "close": 11.69, "volume": 1733006.0}, {"date": "2020-08-06", "close": 11.76, "volume": 2854833.0}, {"date": "2020-08-07", "close": 11.58, "volume": 1025745.0}, {"date": "2020-08-10", "close": 11.87, "volume": 1794019.0}, {"date": "2020-08-11", "close": 12.35, "volume": 3643005.0}, {"date": "2020-08-12", "close": 12.37, "volume": 1849513.0}, {"date": "2020-08-13", "close": 12.38, "volume": 1853652.0}, {"date": "2020-08-14", "close": 12.07, "volume": 1983297.0}, {"date": "2020-08-17", "close": 12.35, "volume": 2619136.0}, {"date": "2020-08-18", "close": 12.74, "volume": 2306908.0}, {"date": "2020-08-19", "close": 12.56, "volume": 1797739.0}, {"date": "2020-08-20", "close": 12.28, "volume": 2372606.0}, {"date": "2020-08-21", "close": 12.45, "volume": 2556455.0}, {"date": "2020-08-24", "close": 12.75, "volume": 2849039.0}, {"date": "2020-08-25", "close": 12.94, "volume": 3180740.0}, {"date": "2020-08-26", "close": 12.78, "volume": 1278850.0}, {"date": "2020-08-27", "close": 12.8, "volume": 1835352.0}, {"date": "2020-08-28", "close": 12.58, "volume": 2124919.0}, {"date": "2020-08-31", "close": 12.69, "volume": 2239887.0}, {"date": "2020-09-01", "close": 12.45, "volume": 2068054.0}, {"date": "2020-09-02", "close": 13.15, "volume": 3726934.0}, {"date": "2020-09-03", "close": 13.26, "volume": 2679549.0}, {"date": "2020-09-04", "close": 12.92, "volume": 2294130.0}, {"date": "2020-09-07", "close": 12.98, "volume": 1327110.0}, {"date": "2020-09-08", "close": 13.38, "volume": 3354105.0}, {"date": "2020-09-09", "close": 13.0, "volume": 2943064.0}, {"date": "2020-09-10", "close": 13.31, "volume": 2759691.0}, {"date": "2020-09-11", "close": 13.06, "volume": 2362699.0}, {"date": "2020-09-14", "close": 13.18, "volume": 1939535.0}, {"date": "2020-09-15", "close": 12.96, "volume": 2592491.0}, {"date": "2020-09-16", "close": 13.03, "volume": 2780572.0}, {"date": "2020-09-17", "close": 12.79, "volume": 2870891.0}, {"date": "2020-09-18", "close": 12.89, "volume": 4236812.0}, {"date": "2020-09-21", "close": 12.91, "volume": 1553460.0}, {"date": "2020-09-22", "close": 12.8, "volume": 2212880.0}, {"date": "2020-09-23", "close": 12.93, "volume": 2465899.0}, {"date": "2020-09-24", "close": 12.82, "volume": 2104028.0}, {"date": "2020-09-25", "close": 12.77, "volume": 1313193.0}, {"date": "2020-09-28", "close": 13.07, "volume": 2004800.0}, {"date": "2020-09-29", "close": 13.41, "volume": 3259333.0}, {"date": "2020-09-30", "close": 12.7, "volume": 3658651.0}, {"date": "2020-10-01", "close": 13.14, "volume": 1769532.0}, {"date": "2020-10-02", "close": 12.78, "volume": 1998462.0}, {"date": "2020-10-05", "close": 13.4, "volume": 1624790.0}, {"date": "2020-10-06", "close": 13.52, "volume": 1950181.0}, {"date": "2020-10-07", "close": 13.7, "volume": 2965890.0}, {"date": "2020-10-08", "close": 14.16, "volume": 3448875.0}, {"date": "2020-10-09", "close": 14.25, "volume": 1942801.0}, {"date": "2020-10-12", "close": 14.47, "volume": 3717008.0}, {"date": "2020-10-13", "close": 14.52, "volume": 1722393.0}, {"date": "2020-10-14", "close": 14.52, "volume": 1971456.0}, {"date": "2020-10-15", "close": 14.6, "volume": 1880147.0}, {"date": "2020-10-16", "close": 14.58, "volume": 2913136.0}, {"date": "2020-10-19", "close": 14.77, "volume": 4887414.0}, {"date": "2020-10-20", "close": 14.57, "volume": 2304909.0}, {"date": "2020-10-21", "close": 14.67, "volume": 1433579.0}, {"date": "2020-10-22", "close": 14.36, "volume": 2118759.0}, {"date": "2020-10-23", "close": 15.92, "volume": 7536936.0}, {"date": "2020-10-26", "close": 16.0, "volume": 2927103.0}, {"date": "2020-10-27", "close": 15.52, "volume": 3833454.0}, {"date": "2020-10-28", "close": 15.31, "volume": 2355613.0}, {"date": "2020-10-29", "close": 14.89, "volume": 4490985.0}, {"date": "2020-10-30", "close": 14.66, "volume": 3045133.0}, {"date": "2020-11-02", "close": 14.62, "volume": 1889552.0}, {"date": "2020-11-03", "close": 14.78, "volume": 2489498.0}, {"date": "2020-11-04", "close": 14.92, "volume": 2232993.0}, {"date": "2020-11-05", "close": 14.84, "volume": 3124200.0}, {"date": "2020-11-06", "close": 15.23, "volume": 2313569.0}, {"date": "2020-11-09", "close": 15.89, "volume": 2372386.0}, {"date": "2020-11-10", "close": 16.2, "volume": 2150082.0}, {"date": "2020-11-11", "close": 16.45, "volume": 1936728.0}, {"date": "2020-11-12", "close": 16.29, "volume": 1857317.0}, {"date": "2020-11-13", "close": 16.16, "volume": 1449576.0}, {"date": "2020-11-16", "close": 16.34, "volume": 76797.0}, {"date": "2020-11-17", "close": 16.89, "volume": 3290746.0}, {"date": "2020-11-18", "close": 16.83, "volume": 2221578.0}, {"date": "2020-11-19", "close": 17.72, "volume": 5154362.0}, {"date": "2020-11-20", "close": 17.23, "volume": 3746634.0}, {"date": "2020-11-23", "close": 16.94, "volume": 2807892.0}, {"date": "2020-11-24", "close": 17.18, "volume": 2014788.0}, {"date": "2020-11-25", "close": 17.31, "volume": 2382734.0}, {"date": "2020-11-26", "close": 17.3, "volume": 1903439.0}, {"date": "2020-11-27", "close": 17.3, "volume": 1365485.0}, {"date": "2020-11-30", "close": 17.1, "volume": 4912083.0}, {"date": "2020-12-01", "close": 17.2, "volume": 2053751.0}, {"date": "2020-12-02", "close": 17.43, "volume": 2270079.0}, {"date": "2020-12-03", "close": 17.69, "volume": 2365327.0}, {"date": "2020-12-04", "close": 17.49, "volume": 1791520.0}, {"date": "2020-12-07", "close": 17.6, "volume": 1308538.0}, {"date": "2020-12-08", "close": 17.5, "volume": 1946085.0}, {"date": "2020-12-09", "close": 17.72, "volume": 1796540.0}, {"date": "2020-12-10", "close": 17.31, "volume": 1807215.0}, {"date": "2020-12-11", "close": 17.4, "volume": 1839308.0}, {"date": "2020-12-14", "close": 17.03, "volume": 1357892.0}, {"date": "2020-12-15", "close": 16.85, "volume": 2775769.0}, {"date": "2020-12-16", "close": 17.25, "volume": 1769286.0}, {"date": "2020-12-17", "close": 17.6, "volume": 2195981.0}, {"date": "2020-12-18", "close": 17.75, "volume": 4559591.0}, {"date": "2020-12-21", "close": 17.75, "volume": 1415777.0}, {"date": "2020-12-22", "close": 17.41, "volume": 1146320.0}, {"date": "2020-12-23", "close": 17.34, "volume": 841164.0}, {"date": "2020-12-24", "close": 17.23, "volume": 322306.0}, {"date": "2020-12-29", "close": 17.39, "volume": 438564.0}, {"date": "2020-12-30", "close": 17.53, "volume": 756137.0}, {"date": "2020-12-31", "close": 17.48, "volume": 696731.0}, {"date": "2021-01-04", "close": 17.59, "volume": 566685.0}, {"date": "2021-01-05", "close": 17.75, "volume": 1243054.0}, {"date": "2021-01-06", "close": 17.72, "volume": 1428631.0}, {"date": "2021-01-07", "close": 18.64, "volume": 1450787.0}, {"date": "2021-01-08", "close": 18.6, "volume": 1210376.0}, {"date": "2021-01-11", "close": 18.45, "volume": 939790.0}, {"date": "2021-01-12", "close": 18.1, "volume": 1141766.0}, {"date": "2021-01-13", "close": 18.12, "volume": 1688484.0}, {"date": "2021-01-14", "close": 17.79, "volume": 1334100.0}, {"date": "2021-01-15", "close": 17.65, "volume": 2207900.0}, {"date": "2021-01-18", "close": 17.27, "volume": 1399613.0}, {"date": "2021-01-19", "close": 17.01, "volume": 1948651.0}, {"date": "2021-01-20", "close": 17.4, "volume": 2035288.0}, {"date": "2021-01-21", "close": 17.29, "volume": 1354475.0}, {"date": "2021-01-22", "close": 17.01, "volume": 1404487.0}, {"date": "2021-01-25", "close": 17.11, "volume": 955320.0}, {"date": "2021-01-27", "close": 16.32, "volume": 4411269.0}, {"date": "2021-01-28", "close": 16.03, "volume": 2754567.0}, {"date": "2021-01-29", "close": 16.59, "volume": 3537943.0}, {"date": "2021-02-01", "close": 16.62, "volume": 2318171.0}, {"date": "2021-02-02", "close": 16.95, "volume": 1670338.0}, {"date": "2021-02-03", "close": 17.06, "volume": 1451698.0}, {"date": "2021-02-04", "close": 17.06, "volume": 2611844.0}, {"date": "2021-02-05", "close": 16.77, "volume": 1951345.0}, {"date": "2021-02-08", "close": 17.42, "volume": 1544057.0}, {"date": "2021-02-09", "close": 17.51, "volume": 3541071.0}, {"date": "2021-02-10", "close": 17.37, "volume": 1436892.0}, {"date": "2021-02-11", "close": 17.14, "volume": 769090.0}, {"date": "2021-02-12", "close": 17.0, "volume": 724146.0}, {"date": "2021-02-15", "close": 17.28, "volume": 795777.0}, {"date": "2021-02-16", "close": 17.82, "volume": 997954.0}, {"date": "2021-02-17", "close": 18.19, "volume": 1504183.0}, {"date": "2021-02-18", "close": 18.18, "volume": 1612265.0}, {"date": "2021-02-19", "close": 17.28, "volume": 1815846.0}, {"date": "2021-02-22", "close": 17.67, "volume": 2688740.0}, {"date": "2021-02-23", "close": 17.14, "volume": 2331847.0}, {"date": "2021-02-24", "close": 16.85, "volume": 1963914.0}, {"date": "2021-02-25", "close": 17.43, "volume": 1323701.0}, {"date": "2021-02-26", "close": 16.68, "volume": 4569073.0}, {"date": "2021-03-01", "close": 17.25, "volume": 2752638.0}, {"date": "2021-03-02", "close": 17.85, "volume": 2530630.0}, {"date": "2021-03-03", "close": 18.44, "volume": 1959607.0}, {"date": "2021-03-04", "close": 18.41, "volume": 1838840.0}, {"date": "2021-03-05", "close": 18.21, "volume": 1400450.0}, {"date": "2021-03-08", "close": 17.98, "volume": 1378299.0}, {"date": "2021-03-09", "close": 18.43, "volume": 1472028.0}, {"date": "2021-03-10", "close": 17.88, "volume": 2104088.0}, {"date": "2021-03-11", "close": 17.77, "volume": 1492471.0}, {"date": "2021-03-12", "close": 18.42, "volume": 1334594.0}, {"date": "2021-03-15", "close": 18.93, "volume": 1673376.0}, {"date": "2021-03-16", "close": 18.77, "volume": 1720271.0}, {"date": "2021-03-17", "close": 18.68, "volume": 2253340.0}, {"date": "2021-03-18", "close": 18.97, "volume": 2424501.0}, {"date": "2021-03-19", "close": 18.75, "volume": 2074107.0}, {"date": "2021-03-22", "close": 18.84, "volume": 652025.0}, {"date": "2021-03-23", "close": 18.58, "volume": 1373564.0}, {"date": "2021-03-24", "close": 18.55, "volume": 1574449.0}, {"date": "2021-03-25", "close": 18.65, "volume": 1131685.0}, {"date": "2021-03-26", "close": 19.38, "volume": 1644405.0}, {"date": "2021-03-29", "close": 20.01, "volume": 2697597.0}, {"date": "2021-03-30", "close": 19.23, "volume": 1860814.0}, {"date": "2021-03-31", "close": 19.35, "volume": 1773157.0}, {"date": "2021-04-01", "close": 20.02, "volume": 1322814.0}, {"date": "2021-04-06", "close": 20.31, "volume": 1422158.0}, {"date": "2021-04-07", "close": 20.33, "volume": 1614451.0}, {"date": "2021-04-08", "close": 20.52, "volume": 1240336.0}, {"date": "2021-04-09", "close": 20.27, "volume": 794466.0}, {"date": "2021-04-12", "close": 20.33, "volume": 1059396.0}, {"date": "2021-04-13", "close": 20.32, "volume": 833880.0}, {"date": "2021-04-14", "close": 20.58, "volume": 1406784.0}, {"date": "2021-04-15", "close": 21.01, "volume": 1828512.0}, {"date": "2021-04-16", "close": 20.94, "volume": 1157705.0}, {"date": "2021-04-19", "close": 21.4, "volume": 1175728.0}, {"date": "2021-04-20", "close": 21.35, "volume": 1579215.0}, {"date": "2021-04-21", "close": 21.66, "volume": 2118268.0}, {"date": "2021-04-22", "close": 21.51, "volume": 1751275.0}, {"date": "2021-04-23", "close": 21.84, "volume": 1863300.0}, {"date": "2021-04-26", "close": 22.05, "volume": 1751291.0}, {"date": "2021-04-27", "close": 22.16, "volume": 4312226.0}, {"date": "2021-04-28", "close": 21.74, "volume": 2473140.0}, {"date": "2021-04-29", "close": 21.59, "volume": 1759713.0}, {"date": "2021-04-30", "close": 21.62, "volume": 1958982.0}, {"date": "2021-05-03", "close": 21.46, "volume": 1352292.0}, {"date": "2021-05-04", "close": 21.88, "volume": 1352884.0}, {"date": "2021-05-05", "close": 22.05, "volume": 1829551.0}, {"date": "2021-05-06", "close": 22.05, "volume": 2811448.0}, {"date": "2021-05-07", "close": 22.66, "volume": 1697363.0}, {"date": "2021-05-10", "close": 23.38, "volume": 1641984.0}, {"date": "2021-05-11", "close": 23.09, "volume": 1538035.0}, {"date": "2021-05-12", "close": 22.57, "volume": 1672379.0}, {"date": "2021-05-13", "close": 21.61, "volume": 2074518.0}, {"date": "2021-05-14", "close": 21.49, "volume": 2042191.0}, {"date": "2021-05-17", "close": 21.53, "volume": 1509473.0}, {"date": "2021-05-18", "close": 21.87, "volume": 1354042.0}, {"date": "2021-05-19", "close": 21.19, "volume": 1907472.0}, {"date": "2021-05-20", "close": 20.76, "volume": 3437786.0}, {"date": "2021-05-21", "close": 20.08, "volume": 4343836.0}, {"date": "2021-05-24", "close": 19.87, "volume": 2253799.0}, {"date": "2021-05-25", "close": 20.74, "volume": 2215718.0}, {"date": "2021-05-26", "close": 20.43, "volume": 1581590.0}, {"date": "2021-05-27", "close": 20.89, "volume": 2617365.0}, {"date": "2021-05-28", "close": 21.37, "volume": 2531363.0}, {"date": "2021-05-31", "close": 21.23, "volume": 1439015.0}, {"date": "2021-06-01", "close": 21.27, "volume": 1366439.0}, {"date": "2021-06-02", "close": 21.98, "volume": 3415820.0}, {"date": "2021-06-03", "close": 21.8, "volume": 1143223.0}, {"date": "2021-06-04", "close": 22.45, "volume": 1804871.0}, {"date": "2021-06-07", "close": 22.46, "volume": 1274869.0}, {"date": "2021-06-08", "close": 22.6, "volume": 2059576.0}, {"date": "2021-06-09", "close": 22.32, "volume": 1242033.0}, {"date": "2021-06-10", "close": 22.12, "volume": 2616090.0}, {"date": "2021-06-11", "close": 22.82, "volume": 1991305.0}, {"date": "2021-06-15", "close": 22.72, "volume": 1165350.0}, {"date": "2021-06-16", "close": 22.29, "volume": 1609508.0}, {"date": "2021-06-17", "close": 21.35, "volume": 2816448.0}, {"date": "2021-06-18", "close": 21.21, "volume": 4205824.0}, {"date": "2021-06-21", "close": 20.99, "volume": 1323865.0}, {"date": "2021-06-22", "close": 21.66, "volume": 1476723.0}, {"date": "2021-06-23", "close": 21.67, "volume": 1887243.0}, {"date": "2021-06-24", "close": 21.69, "volume": 1432118.0}, {"date": "2021-06-25", "close": 22.26, "volume": 1594037.0}, {"date": "2021-06-28", "close": 22.13, "volume": 798998.0}, {"date": "2021-06-29", "close": 21.82, "volume": 1027098.0}, {"date": "2021-06-30", "close": 21.96, "volume": 1203740.0}, {"date": "2021-07-01", "close": 22.29, "volume": 1490058.0}, {"date": "2021-07-02", "close": 22.25, "volume": 1000186.0}, {"date": "2021-07-05", "close": 21.86, "volume": 1047160.0}, {"date": "2021-07-06", "close": 21.25, "volume": 2699456.0}, {"date": "2021-07-07", "close": 21.48, "volume": 2622643.0}, {"date": "2021-07-08", "close": 21.7, "volume": 3124927.0}, {"date": "2021-07-09", "close": 21.26, "volume": 1726500.0}, {"date": "2021-07-12", "close": 21.82, "volume": 2233011.0}, {"date": "2021-07-13", "close": 21.8, "volume": 2011531.0}, {"date": "2021-07-14", "close": 21.87, "volume": 2612979.0}, {"date": "2021-07-15", "close": 22.49, "volume": 1961064.0}, {"date": "2021-07-16", "close": 22.85, "volume": 1545162.0}, {"date": "2021-07-19", "close": 22.44, "volume": 1744893.0}, {"date": "2021-07-20", "close": 21.6, "volume": 2277134.0}, {"date": "2021-07-21", "close": 22.08, "volume": 1702058.0}, {"date": "2021-07-22", "close": 22.49, "volume": 1710952.0}, {"date": "2021-07-23", "close": 22.67, "volume": 744884.0}, {"date": "2021-07-26", "close": 22.96, "volume": 1333487.0}, {"date": "2021-07-27", "close": 24.43, "volume": 3071306.0}, {"date": "2021-07-28", "close": 24.2, "volume": 2363604.0}, {"date": "2021-07-29", "close": 24.2, "volume": 1681509.0}, {"date": "2021-07-30", "close": 24.19, "volume": 2272515.0}, {"date": "2021-08-02", "close": 24.05, "volume": 1705754.0}, {"date": "2021-08-03", "close": 23.46, "volume": 2477757.0}, {"date": "2021-08-04", "close": 23.47, "volume": 1667134.0}, {"date": "2021-08-05", "close": 23.57, "volume": 1719452.0}, {"date": "2021-08-06", "close": 23.6, "volume": 1316569.0}, {"date": "2021-08-09", "close": 23.24, "volume": 1237532.0}, {"date": "2021-08-10", "close": 23.75, "volume": 1317255.0}, {"date": "2021-08-11", "close": 24.2, "volume": 2065578.0}, {"date": "2021-08-12", "close": 24.83, "volume": 1387042.0}, {"date": "2021-08-13", "close": 25.49, "volume": 4407727.0}, {"date": "2021-08-16", "close": 25.65, "volume": 2293643.0}, {"date": "2021-08-17", "close": 25.57, "volume": 2379201.0}, {"date": "2021-08-18", "close": 25.21, "volume": 3257849.0}, {"date": "2021-08-19", "close": 24.35, "volume": 2625217.0}, {"date": "2021-08-20", "close": 23.37, "volume": 3643409.0}, {"date": "2021-08-23", "close": 24.23, "volume": 2013307.0}, {"date": "2021-08-24", "close": 24.01, "volume": 1772332.0}, {"date": "2021-08-25", "close": 24.81, "volume": 1759317.0}, {"date": "2021-08-26", "close": 24.63, "volume": 1434649.0}, {"date": "2021-08-27", "close": 24.55, "volume": 965303.0}, {"date": "2021-08-30", "close": 25.16, "volume": 1390233.0}, {"date": "2021-08-31", "close": 25.2, "volume": 2087646.0}, {"date": "2021-09-01", "close": 25.0, "volume": 1104023.0}, {"date": "2021-09-02", "close": 24.66, "volume": 1513461.0}, {"date": "2021-09-03", "close": 23.92, "volume": 2191164.0}, {"date": "2021-09-06", "close": 23.82, "volume": 1773121.0}, {"date": "2021-09-07", "close": 23.22, "volume": 1564123.0}, {"date": "2021-09-08", "close": 23.45, "volume": 2190599.0}, {"date": "2021-09-09", "close": 22.74, "volume": 2425084.0}, {"date": "2021-09-10", "close": 23.36, "volume": 1962499.0}, {"date": "2021-09-13", "close": 23.52, "volume": 1825775.0}, {"date": "2021-09-14", "close": 24.07, "volume": 2570541.0}, {"date": "2021-09-15", "close": 23.8, "volume": 2442379.0}, {"date": "2021-09-16", "close": 23.97, "volume": 2354445.0}, {"date": "2021-09-17", "close": 23.0, "volume": 4236683.0}, {"date": "2021-09-20", "close": 21.85, "volume": 2974277.0}, {"date": "2021-09-21", "close": 21.54, "volume": 3993990.0}, {"date": "2021-09-22", "close": 21.74, "volume": 2765632.0}, {"date": "2021-09-23", "close": 21.68, "volume": 2494158.0}, {"date": "2021-09-24", "close": 21.63, "volume": 2956879.0}, {"date": "2021-09-27", "close": 21.44, "volume": 1548443.0}, {"date": "2021-09-28", "close": 20.95, "volume": 2681290.0}, {"date": "2021-09-29", "close": 20.14, "volume": 3980085.0}, {"date": "2021-09-30", "close": 20.5, "volume": 2634721.0}, {"date": "2021-10-01", "close": 19.87, "volume": 1938258.0}, {"date": "2021-10-04", "close": 19.84, "volume": 1267129.0}, {"date": "2021-10-05", "close": 19.73, "volume": 2155733.0}, {"date": "2021-10-06", "close": 20.16, "volume": 3373924.0}, {"date": "2021-10-07", "close": 19.95, "volume": 3033467.0}, {"date": "2021-10-08", "close": 20.28, "volume": 2610264.0}, {"date": "2021-10-11", "close": 20.82, "volume": 2123451.0}, {"date": "2021-10-12", "close": 21.2, "volume": 2583806.0}, {"date": "2021-10-13", "close": 20.77, "volume": 1362245.0}, {"date": "2021-10-14", "close": 20.81, "volume": 1645239.0}, {"date": "2021-10-15", "close": 20.97, "volume": 1383807.0}, {"date": "2021-10-18", "close": 20.76, "volume": 1734010.0}, {"date": "2021-10-19", "close": 20.03, "volume": 2644553.0}, {"date": "2021-10-20", "close": 20.13, "volume": 2425029.0}, {"date": "2021-10-21", "close": 20.28, "volume": 4572463.0}, {"date": "2021-10-22", "close": 20.64, "volume": 3429334.0}, {"date": "2021-10-25", "close": 20.94, "volume": 2843470.0}, {"date": "2021-10-26", "close": 21.52, "volume": 2300890.0}, {"date": "2021-10-27", "close": 21.27, "volume": 1876110.0}, {"date": "2021-10-28", "close": 20.85, "volume": 3459566.0}, {"date": "2021-10-29", "close": 20.62, "volume": 2204481.0}, {"date": "2021-11-01", "close": 20.62, "volume": 2772988.0}, {"date": "2021-11-02", "close": 20.23, "volume": 1015991.0}, {"date": "2021-11-03", "close": 20.86, "volume": 2743763.0}, {"date": "2021-11-04", "close": 20.47, "volume": 2170205.0}, {"date": "2021-11-05", "close": 20.42, "volume": 1089206.0}, {"date": "2021-11-08", "close": 20.59, "volume": 1378107.0}, {"date": "2021-11-09", "close": 21.24, "volume": 1925358.0}, {"date": "2021-11-10", "close": 20.0, "volume": 2262105.0}, {"date": "2021-11-11", "close": 20.74, "volume": 2199735.0}, {"date": "2021-11-12", "close": 20.94, "volume": 1809812.0}, {"date": "2021-11-15", "close": 21.05, "volume": 1313813.0}, {"date": "2021-11-16", "close": 20.68, "volume": 2191083.0}, {"date": "2021-11-17", "close": 20.65, "volume": 2015704.0}, {"date": "2021-11-18", "close": 20.23, "volume": 2380849.0}, {"date": "2021-11-19", "close": 20.71, "volume": 1560320.0}, {"date": "2021-11-22", "close": 20.82, "volume": 1752950.0}, {"date": "2021-11-23", "close": 21.34, "volume": 1829082.0}, {"date": "2021-11-24", "close": 21.08, "volume": 1275817.0}, {"date": "2021-11-25", "close": 20.66, "volume": 2076695.0}, {"date": "2021-11-26", "close": 20.25, "volume": 2698087.0}, {"date": "2021-11-29", "close": 20.33, "volume": 2057924.0}, {"date": "2021-11-30", "close": 19.77, "volume": 4039956.0}, {"date": "2021-12-01", "close": 19.68, "volume": 3984051.0}, {"date": "2021-12-02", "close": 19.98, "volume": 3291225.0}, {"date": "2021-12-03", "close": 20.47, "volume": 3011101.0}, {"date": "2021-12-06", "close": 20.93, "volume": 2834856.0}, {"date": "2021-12-07", "close": 21.17, "volume": 2185856.0}, {"date": "2021-12-08", "close": 21.9, "volume": 2387520.0}, {"date": "2021-12-09", "close": 21.47, "volume": 1839733.0}, {"date": "2021-12-10", "close": 21.18, "volume": 1721004.0}, {"date": "2021-12-13", "close": 21.62, "volume": 1181520.0}, {"date": "2021-12-14", "close": 21.94, "volume": 1541645.0}, {"date": "2021-12-15", "close": 21.91, "volume": 1762582.0}, {"date": "2021-12-16", "close": 21.36, "volume": 3181879.0}, {"date": "2021-12-17", "close": 21.05, "volume": 4542687.0}, {"date": "2021-12-20", "close": 21.91, "volume": 1705845.0}, {"date": "2021-12-21", "close": 21.27, "volume": 1704330.0}, {"date": "2021-12-22", "close": 21.16, "volume": 1538412.0}, {"date": "2021-12-23", "close": 20.93, "volume": 1771780.0}, {"date": "2021-12-24", "close": 20.96, "volume": 408389.0}, {"date": "2021-12-29", "close": 21.07, "volume": 999557.0}, {"date": "2021-12-30", "close": 21.09, "volume": 581326.0}, {"date": "2021-12-31", "close": 20.9, "volume": 525477.0}, {"date": "2022-01-04", "close": 21.47, "volume": 1277164.0}, {"date": "2022-01-05", "close": 21.72, "volume": 1351524.0}, {"date": "2022-01-06", "close": 21.49, "volume": 1274364.0}, {"date": "2022-01-07", "close": 21.63, "volume": 780097.0}, {"date": "2022-01-10", "close": 21.59, "volume": 726424.0}, {"date": "2022-01-11", "close": 21.31, "volume": 1141663.0}, {"date": "2022-01-12", "close": 21.35, "volume": 1149584.0}, {"date": "2022-01-13", "close": 21.76, "volume": 2383987.0}, {"date": "2022-01-14", "close": 21.22, "volume": 1032795.0}, {"date": "2022-01-17", "close": 21.08, "volume": 1012087.0}, {"date": "2022-01-18", "close": 20.67, "volume": 1283648.0}, {"date": "2022-01-19", "close": 19.88, "volume": 2493639.0}, {"date": "2022-01-20", "close": 19.78, "volume": 2707308.0}, {"date": "2022-01-21", "close": 19.01, "volume": 3417067.0}, {"date": "2022-01-24", "close": 18.48, "volume": 1868967.0}, {"date": "2022-01-25", "close": 18.33, "volume": 3573797.0}, {"date": "2022-01-27", "close": 17.76, "volume": 2918115.0}, {"date": "2022-01-28", "close": 18.27, "volume": 5401663.0}, {"date": "2022-01-31", "close": 18.28, "volume": 1339379.0}, {"date": "2022-02-01", "close": 18.5, "volume": 1389367.0}, {"date": "2022-02-02", "close": 19.19, "volume": 2618944.0}, {"date": "2022-02-03", "close": 18.86, "volume": 2033244.0}, {"date": "2022-02-04", "close": 19.16, "volume": 1197365.0}, {"date": "2022-02-07", "close": 19.0, "volume": 951375.0}, {"date": "2022-02-08", "close": 18.86, "volume": 1853960.0}, {"date": "2022-02-09", "close": 19.13, "volume": 2179908.0}, {"date": "2022-02-10", "close": 19.01, "volume": 2646701.0}, {"date": "2022-02-11", "close": 18.9, "volume": 2474155.0}, {"date": "2022-02-14", "close": 18.79, "volume": 1852464.0}, {"date": "2022-02-15", "close": 18.59, "volume": 2601246.0}, {"date": "2022-02-16", "close": 18.92, "volume": 1659755.0}, {"date": "2022-02-17", "close": 19.03, "volume": 1567343.0}, {"date": "2022-02-18", "close": 19.08, "volume": 1948179.0}, {"date": "2022-02-21", "close": 18.83, "volume": 2479612.0}, {"date": "2022-02-22", "close": 19.24, "volume": 2762260.0}, {"date": "2022-02-23", "close": 19.54, "volume": 2000990.0}, {"date": "2022-02-24", "close": 19.09, "volume": 2859510.0}, {"date": "2022-02-25", "close": 19.05, "volume": 2542970.0}, {"date": "2022-02-28", "close": 20.24, "volume": 4493502.0}, {"date": "2022-03-01", "close": 20.06, "volume": 2482583.0}, {"date": "2022-03-02", "close": 20.72, "volume": 2847705.0}, {"date": "2022-03-03", "close": 21.04, "volume": 4337895.0}, {"date": "2022-03-04", "close": 20.99, "volume": 1931964.0}, {"date": "2022-03-07", "close": 20.83, "volume": 2640666.0}, {"date": "2022-03-08", "close": 18.99, "volume": 4669858.0}, {"date": "2022-03-09", "close": 19.09, "volume": 3033717.0}, {"date": "2022-03-10", "close": 19.27, "volume": 2526882.0}, {"date": "2022-03-11", "close": 19.0, "volume": 2454949.0}, {"date": "2022-03-14", "close": 19.06, "volume": 1302804.0}, {"date": "2022-03-15", "close": 19.23, "volume": 1816196.0}, {"date": "2022-03-16", "close": 19.6, "volume": 2071014.0}, {"date": "2022-03-17", "close": 19.88, "volume": 1882674.0}, {"date": "2022-03-18", "close": 19.65, "volume": 8113363.0}, {"date": "2022-03-21", "close": 19.99, "volume": 1539533.0}, {"date": "2022-03-22", "close": 20.59, "volume": 2199113.0}, {"date": "2022-03-23", "close": 20.56, "volume": 1278831.0}, {"date": "2022-03-24", "close": 20.42, "volume": 1438255.0}, {"date": "2022-03-25", "close": 21.46, "volume": 5342064.0}, {"date": "2022-03-28", "close": 21.71, "volume": 2431883.0}, {"date": "2022-03-29", "close": 21.74, "volume": 1714270.0}, {"date": "2022-03-30", "close": 21.57, "volume": 1924243.0}, {"date": "2022-03-31", "close": 20.86, "volume": 3953780.0}, {"date": "2022-04-01", "close": 21.16, "volume": 1710151.0}, {"date": "2022-04-04", "close": 21.26, "volume": 2197726.0}, {"date": "2022-04-05", "close": 21.04, "volume": 1948793.0}, {"date": "2022-04-06", "close": 20.78, "volume": 1541415.0}, {"date": "2022-04-07", "close": 20.42, "volume": 1138869.0}, {"date": "2022-04-08", "close": 20.48, "volume": 1207209.0}, {"date": "2022-04-11", "close": 20.74, "volume": 1390576.0}, {"date": "2022-04-12", "close": 21.26, "volume": 1957897.0}, {"date": "2022-04-13", "close": 21.25, "volume": 1652981.0}, {"date": "2022-04-14", "close": 21.43, "volume": 1201010.0}, {"date": "2022-04-19", "close": 22.0, "volume": 2013001.0}, {"date": "2022-04-20", "close": 21.64, "volume": 1642619.0}, {"date": "2022-04-21", "close": 22.25, "volume": 2081493.0}, {"date": "2022-04-22", "close": 21.97, "volume": 2190030.0}, {"date": "2022-04-26", "close": 20.05, "volume": 4409568.0}, {"date": "2022-04-27", "close": 19.91, "volume": 2088582.0}, {"date": "2022-04-28", "close": 20.5, "volume": 1992282.0}, {"date": "2022-04-29", "close": 20.54, "volume": 1675701.0}, {"date": "2022-05-02", "close": 20.17, "volume": 1060692.0}, {"date": "2022-05-03", "close": 19.61, "volume": 1729373.0}, {"date": "2022-05-04", "close": 19.3, "volume": 1820464.0}, {"date": "2022-05-05", "close": 19.42, "volume": 1437219.0}, {"date": "2022-05-06", "close": 18.45, "volume": 2784667.0}, {"date": "2022-05-09", "close": 18.11, "volume": 1767460.0}, {"date": "2022-05-10", "close": 18.01, "volume": 1934392.0}, {"date": "2022-05-11", "close": 17.71, "volume": 1528279.0}, {"date": "2022-05-12", "close": 17.43, "volume": 1744100.0}, {"date": "2022-05-13", "close": 17.64, "volume": 1443338.0}, {"date": "2022-05-16", "close": 17.57, "volume": 988316.0}, {"date": "2022-05-17", "close": 17.93, "volume": 1534541.0}, {"date": "2022-05-18", "close": 18.2, "volume": 2299410.0}, {"date": "2022-05-19", "close": 17.88, "volume": 2272225.0}, {"date": "2022-05-20", "close": 18.1, "volume": 1849273.0}, {"date": "2022-05-23", "close": 18.16, "volume": 2217387.0}, {"date": "2022-05-24", "close": 18.21, "volume": 2666490.0}, {"date": "2022-05-25", "close": 18.07, "volume": 4903550.0}, {"date": "2022-05-26", "close": 18.19, "volume": 1733426.0}, {"date": "2022-05-27", "close": 18.17, "volume": 1242411.0}, {"date": "2022-05-30", "close": 18.51, "volume": 1503362.0}, {"date": "2022-05-31", "close": 18.2, "volume": 4666294.0}, {"date": "2022-06-01", "close": 18.39, "volume": 1104465.0}, {"date": "2022-06-02", "close": 18.28, "volume": 1337170.0}, {"date": "2022-06-03", "close": 18.61, "volume": 1705145.0}, {"date": "2022-06-06", "close": 18.43, "volume": 843751.0}, {"date": "2022-06-07", "close": 18.6, "volume": 1526985.0}, {"date": "2022-06-08", "close": 18.71, "volume": 1364486.0}, {"date": "2022-06-09", "close": 18.11, "volume": 1757059.0}, {"date": "2022-06-10", "close": 17.51, "volume": 2949661.0}, {"date": "2022-06-14", "close": 16.47, "volume": 2945868.0}, {"date": "2022-06-15", "close": 16.53, "volume": 2992515.0}, {"date": "2022-06-16", "close": 16.23, "volume": 2623245.0}, {"date": "2022-06-17", "close": 15.67, "volume": 5225810.0}, {"date": "2022-06-20", "close": 15.53, "volume": 1973559.0}, {"date": "2022-06-21", "close": 15.87, "volume": 2317446.0}, {"date": "2022-06-22", "close": 15.77, "volume": 2148440.0}, {"date": "2022-06-23", "close": 15.47, "volume": 1740922.0}, {"date": "2022-06-24", "close": 15.63, "volume": 1998196.0}, {"date": "2022-06-27", "close": 16.18, "volume": 2703655.0}, {"date": "2022-06-28", "close": 16.23, "volume": 2674117.0}, {"date": "2022-06-29", "close": 15.85, "volume": 1795116.0}, {"date": "2022-06-30", "close": 15.9, "volume": 2333035.0}, {"date": "2022-07-01", "close": 15.76, "volume": 1787652.0}, {"date": "2022-07-04", "close": 15.81, "volume": 915893.0}, {"date": "2022-07-05", "close": 15.64, "volume": 1003672.0}, {"date": "2022-07-06", "close": 15.03, "volume": 2308871.0}, {"date": "2022-07-07", "close": 15.4, "volume": 2297381.0}, {"date": "2022-07-08", "close": 15.75, "volume": 1059887.0}, {"date": "2022-07-11", "close": 15.34, "volume": 1161754.0}, {"date": "2022-07-12", "close": 15.04, "volume": 1712886.0}, {"date": "2022-07-13", "close": 15.34, "volume": 3167776.0}, {"date": "2022-07-14", "close": 15.39, "volume": 1215945.0}, {"date": "2022-07-15", "close": 15.19, "volume": 1673552.0}, {"date": "2022-07-18", "close": 15.84, "volume": 1224101.0}, {"date": "2022-07-19", "close": 15.64, "volume": 1702453.0}, {"date": "2022-07-20", "close": 16.3, "volume": 2154587.0}, {"date": "2022-07-21", "close": 16.48, "volume": 3361348.0}, {"date": "2022-07-22", "close": 16.3, "volume": 2405797.0}, {"date": "2022-07-25", "close": 16.23, "volume": 1921011.0}, {"date": "2022-07-26", "close": 16.47, "volume": 2697860.0}, {"date": "2022-07-27", "close": 15.84, "volume": 3468385.0}, {"date": "2022-07-28", "close": 16.66, "volume": 2468338.0}, {"date": "2022-07-29", "close": 16.59, "volume": 2042445.0}, {"date": "2022-08-01", "close": 16.77, "volume": 1211474.0}, {"date": "2022-08-02", "close": 16.35, "volume": 1564640.0}, {"date": "2022-08-03", "close": 16.15, "volume": 2035603.0}, {"date": "2022-08-04", "close": 16.21, "volume": 1148839.0}, {"date": "2022-08-05", "close": 16.54, "volume": 1109231.0}, {"date": "2022-08-08", "close": 16.78, "volume": 1061440.0}, {"date": "2022-08-09", "close": 17.29, "volume": 2041888.0}, {"date": "2022-08-10", "close": 17.06, "volume": 1283150.0}, {"date": "2022-08-11", "close": 17.16, "volume": 1807469.0}, {"date": "2022-08-12", "close": 16.89, "volume": 1859666.0}, {"date": "2022-08-15", "close": 17.55, "volume": 2908132.0}, {"date": "2022-08-16", "close": 17.1, "volume": 2234851.0}, {"date": "2022-08-17", "close": 17.37, "volume": 2622107.0}, {"date": "2022-08-18", "close": 17.2, "volume": 1707310.0}, {"date": "2022-08-19", "close": 17.39, "volume": 1633382.0}, {"date": "2022-08-22", "close": 17.14, "volume": 1856329.0}, {"date": "2022-08-23", "close": 16.78, "volume": 1547554.0}, {"date": "2022-08-24", "close": 16.84, "volume": 1246650.0}, {"date": "2022-08-25", "close": 16.91, "volume": 1235631.0}, {"date": "2022-08-26", "close": 17.42, "volume": 1734112.0}, {"date": "2022-08-29", "close": 16.78, "volume": 1593289.0}, {"date": "2022-08-30", "close": 17.01, "volume": 2432343.0}, {"date": "2022-08-31", "close": 16.72, "volume": 3715987.0}, {"date": "2022-09-01", "close": 16.47, "volume": 1960362.0}, {"date": "2022-09-02", "close": 16.1, "volume": 2037714.0}, {"date": "2022-09-05", "close": 16.45, "volume": 1152598.0}, {"date": "2022-09-06", "close": 16.04, "volume": 1710190.0}, {"date": "2022-09-07", "close": 15.78, "volume": 2173495.0}, {"date": "2022-09-08", "close": 15.96, "volume": 2687263.0}, {"date": "2022-09-09", "close": 16.53, "volume": 1754997.0}, {"date": "2022-09-12", "close": 17.07, "volume": 2187458.0}, {"date": "2022-09-13", "close": 17.02, "volume": 1078838.0}, {"date": "2022-09-14", "close": 16.63, "volume": 1581854.0}, {"date": "2022-09-15", "close": 16.12, "volume": 3064488.0}, {"date": "2022-09-16", "close": 16.14, "volume": 4668214.0}, {"date": "2022-09-19", "close": 15.93, "volume": 1034974.0}, {"date": "2022-09-20", "close": 16.36, "volume": 1170099.0}, {"date": "2022-09-21", "close": 15.99, "volume": 1206295.0}, {"date": "2022-09-23", "close": 15.67, "volume": 1709088.0}, {"date": "2022-09-26", "close": 14.82, "volume": 1755379.0}, {"date": "2022-09-27", "close": 15.22, "volume": 1932384.0}, {"date": "2022-09-28", "close": 14.94, "volume": 1756423.0}, {"date": "2022-09-29", "close": 15.26, "volume": 1616379.0}, {"date": "2022-09-30", "close": 15.19, "volume": 1953341.0}, {"date": "2022-10-03", "close": 15.39, "volume": 1035206.0}, {"date": "2022-10-04", "close": 16.14, "volume": 1740513.0}, {"date": "2022-10-05", "close": 16.4, "volume": 1789860.0}, {"date": "2022-10-06", "close": 16.41, "volume": 1024977.0}, {"date": "2022-10-07", "close": 16.2, "volume": 1188421.0}, {"date": "2022-10-10", "close": 16.31, "volume": 1228380.0}, {"date": "2022-10-11", "close": 16.25, "volume": 2177863.0}, {"date": "2022-10-12", "close": 16.06, "volume": 1467741.0}, {"date": "2022-10-13", "close": 15.99, "volume": 1206165.0}, {"date": "2022-10-14", "close": 16.27, "volume": 969237.0}, {"date": "2022-10-17", "close": 16.05, "volume": 1537312.0}, {"date": "2022-10-18", "close": 16.39, "volume": 1476879.0}, {"date": "2022-10-19", "close": 16.4, "volume": 1028520.0}, {"date": "2022-10-20", "close": 15.94, "volume": 1697877.0}, {"date": "2022-10-21", "close": 15.79, "volume": 1141790.0}, {"date": "2022-10-24", "close": 16.27, "volume": 1139032.0}, {"date": "2022-10-25", "close": 15.7, "volume": 2306692.0}, {"date": "2022-10-26", "close": 16.04, "volume": 1472570.0}, {"date": "2022-10-27", "close": 16.27, "volume": 1152676.0}, {"date": "2022-10-28", "close": 15.7, "volume": 1754094.0}, {"date": "2022-10-31", "close": 15.73, "volume": 1295572.0}, {"date": "2022-11-01", "close": 16.16, "volume": 1165669.0}, {"date": "2022-11-02", "close": 16.82, "volume": 1737828.0}, {"date": "2022-11-03", "close": 15.87, "volume": 1894554.0}, {"date": "2022-11-04", "close": 16.04, "volume": 1425023.0}, {"date": "2022-11-07", "close": 16.53, "volume": 3839149.0}, {"date": "2022-11-08", "close": 16.18, "volume": 1855049.0}, {"date": "2022-11-09", "close": 16.3, "volume": 2399483.0}, {"date": "2022-11-10", "close": 15.84, "volume": 1856841.0}, {"date": "2022-11-11", "close": 16.51, "volume": 2216156.0}, {"date": "2022-11-14", "close": 17.1, "volume": 1733940.0}, {"date": "2022-11-15", "close": 16.94, "volume": 1431733.0}, {"date": "2022-11-16", "close": 17.0, "volume": 2135928.0}, {"date": "2022-11-17", "close": 16.58, "volume": 1561817.0}, {"date": "2022-11-18", "close": 16.62, "volume": 1614618.0}, {"date": "2022-11-21", "close": 16.15, "volume": 1756700.0}, {"date": "2022-11-22", "close": 16.93, "volume": 2735721.0}, {"date": "2022-11-23", "close": 17.15, "volume": 2405698.0}, {"date": "2022-11-24", "close": 17.24, "volume": 1446729.0}, {"date": "2022-11-25", "close": 17.2, "volume": 808306.0}, {"date": "2022-11-28", "close": 16.89, "volume": 1272024.0}, {"date": "2022-11-29", "close": 17.11, "volume": 2012430.0}, {"date": "2022-11-30", "close": 17.53, "volume": 4290603.0}, {"date": "2022-12-01", "close": 17.91, "volume": 2085831.0}, {"date": "2022-12-02", "close": 17.75, "volume": 1641774.0}, {"date": "2022-12-05", "close": 18.23, "volume": 1896565.0}, {"date": "2022-12-06", "close": 18.16, "volume": 2533959.0}, {"date": "2022-12-07", "close": 18.31, "volume": 2442637.0}, {"date": "2022-12-08", "close": 18.14, "volume": 1918045.0}, {"date": "2022-12-09", "close": 18.22, "volume": 1635402.0}, {"date": "2022-12-12", "close": 17.88, "volume": 2778241.0}, {"date": "2022-12-13", "close": 17.88, "volume": 1495830.0}, {"date": "2022-12-14", "close": 18.01, "volume": 1708398.0}, {"date": "2022-12-15", "close": 17.68, "volume": 2155560.0}, {"date": "2022-12-16", "close": 17.28, "volume": 2970996.0}, {"date": "2022-12-19", "close": 17.16, "volume": 1265928.0}, {"date": "2022-12-20", "close": 16.82, "volume": 1287532.0}, {"date": "2022-12-21", "close": 17.02, "volume": 1305551.0}, {"date": "2022-12-22", "close": 16.97, "volume": 1558519.0}, {"date": "2022-12-23", "close": 16.85, "volume": 911290.0}, {"date": "2022-12-28", "close": 16.92, "volume": 966898.0}, {"date": "2022-12-29", "close": 16.75, "volume": 1169109.0}, {"date": "2022-12-30", "close": 16.84, "volume": 805875.0}, {"date": "2023-01-03", "close": 16.76, "volume": 1024103.0}, {"date": "2023-01-04", "close": 17.22, "volume": 1557867.0}, {"date": "2023-01-05", "close": 17.19, "volume": 1098846.0}, {"date": "2023-01-06", "close": 17.57, "volume": 1165828.0}, {"date": "2023-01-09", "close": 17.64, "volume": 1726450.0}, {"date": "2023-01-10", "close": 17.69, "volume": 1007384.0}, {"date": "2023-01-11", "close": 18.3, "volume": 1727261.0}, {"date": "2023-01-12", "close": 18.37, "volume": 1691781.0}, {"date": "2023-01-13", "close": 18.37, "volume": 1569070.0}, {"date": "2023-01-16", "close": 18.49, "volume": 1523264.0}, {"date": "2023-01-17", "close": 18.5, "volume": 1284937.0}, {"date": "2023-01-18", "close": 18.65, "volume": 1283635.0}, {"date": "2023-01-19", "close": 18.81, "volume": 1767305.0}, {"date": "2023-01-20", "close": 18.76, "volume": 3846059.0}, {"date": "2023-01-23", "close": 18.61, "volume": 1089721.0}, {"date": "2023-01-24", "close": 19.01, "volume": 882507.0}, {"date": "2023-01-25", "close": 18.9, "volume": 1257424.0}, {"date": "2023-01-27", "close": 19.44, "volume": 2710418.0}, {"date": "2023-01-30", "close": 19.21, "volume": 1072980.0}, {"date": "2023-01-31", "close": 19.16, "volume": 1753684.0}, {"date": "2023-02-01", "close": 19.34, "volume": 1559473.0}, {"date": "2023-02-02", "close": 19.23, "volume": 1639166.0}, {"date": "2023-02-03", "close": 18.99, "volume": 2056926.0}, {"date": "2023-02-06", "close": 19.12, "volume": 1305768.0}, {"date": "2023-02-07", "close": 19.05, "volume": 1210867.0}, {"date": "2023-02-08", "close": 19.41, "volume": 1647929.0}, {"date": "2023-02-09", "close": 19.19, "volume": 1442740.0}, {"date": "2023-02-10", "close": 18.87, "volume": 1974382.0}, {"date": "2023-02-13", "close": 18.8, "volume": 1049495.0}, {"date": "2023-02-14", "close": 19.13, "volume": 1372177.0}, {"date": "2023-02-15", "close": 19.35, "volume": 1595269.0}, {"date": "2023-02-16", "close": 19.74, "volume": 1549554.0}, {"date": "2023-02-17", "close": 19.82, "volume": 2422707.0}, {"date": "2023-02-20", "close": 17.84, "volume": 4890586.0}, {"date": "2023-02-21", "close": 18.62, "volume": 2482498.0}, {"date": "2023-02-22", "close": 18.63, "volume": 2556527.0}, {"date": "2023-02-23", "close": 18.59, "volume": 1810146.0}, {"date": "2023-02-24", "close": 18.46, "volume": 2065337.0}, {"date": "2023-02-27", "close": 18.46, "volume": 1802583.0}, {"date": "2023-02-28", "close": 19.06, "volume": 4541701.0}, {"date": "2023-03-01", "close": 19.82, "volume": 2745924.0}, {"date": "2023-03-02", "close": 19.97, "volume": 2231863.0}, {"date": "2023-03-03", "close": 20.29, "volume": 1747121.0}, {"date": "2023-03-06", "close": 20.39, "volume": 1592337.0}, {"date": "2023-03-07", "close": 20.37, "volume": 1792272.0}, {"date": "2023-03-08", "close": 20.14, "volume": 1457379.0}, {"date": "2023-03-09", "close": 20.45, "volume": 1864705.0}, {"date": "2023-03-10", "close": 20.11, "volume": 1684171.0}, {"date": "2023-03-13", "close": 19.9, "volume": 1505521.0}, {"date": "2023-03-14", "close": 19.48, "volume": 3140279.0}, {"date": "2023-03-15", "close": 19.65, "volume": 2396532.0}, {"date": "2023-03-16", "close": 19.1, "volume": 3353694.0}, {"date": "2023-03-17", "close": 19.74, "volume": 4190026.0}, {"date": "2023-03-20", "close": 19.16, "volume": 1110415.0}, {"date": "2023-03-21", "close": 19.3, "volume": 1414664.0}, {"date": "2023-03-22", "close": 19.59, "volume": 1736480.0}, {"date": "2023-03-23", "close": 19.3, "volume": 1403035.0}, {"date": "2023-03-24", "close": 19.36, "volume": 788162.0}, {"date": "2023-03-27", "close": 19.53, "volume": 821457.0}, {"date": "2023-03-28", "close": 19.63, "volume": 899572.0}, {"date": "2023-03-29", "close": 19.73, "volume": 1472903.0}, {"date": "2023-03-30", "close": 19.8, "volume": 1167022.0}, {"date": "2023-03-31", "close": 20.15, "volume": 1627697.0}, {"date": "2023-04-03", "close": 20.0, "volume": 1278601.0}, {"date": "2023-04-04", "close": 19.98, "volume": 2154445.0}, {"date": "2023-04-05", "close": 19.7, "volume": 2151327.0}, {"date": "2023-04-06", "close": 19.49, "volume": 1404872.0}, {"date": "2023-04-11", "close": 19.95, "volume": 1386841.0}, {"date": "2023-04-12", "close": 20.05, "volume": 1830075.0}, {"date": "2023-04-13", "close": 20.22, "volume": 2447474.0}, {"date": "2023-04-14", "close": 20.04, "volume": 1695699.0}, {"date": "2023-04-17", "close": 20.08, "volume": 1230309.0}, {"date": "2023-04-18", "close": 20.3, "volume": 4473893.0}, {"date": "2023-04-19", "close": 20.72, "volume": 3820856.0}, {"date": "2023-04-20", "close": 21.13, "volume": 2964037.0}, {"date": "2023-04-21", "close": 20.7, "volume": 2448928.0}, {"date": "2023-04-24", "close": 20.64, "volume": 2976661.0}, {"date": "2023-04-26", "close": 19.89, "volume": 4037999.0}, {"date": "2023-04-27", "close": 19.47, "volume": 2516746.0}, {"date": "2023-04-28", "close": 19.87, "volume": 2480763.0}, {"date": "2023-05-01", "close": 19.96, "volume": 1298265.0}, {"date": "2023-05-02", "close": 19.69, "volume": 1479381.0}, {"date": "2023-05-03", "close": 19.41, "volume": 2489315.0}, {"date": "2023-05-04", "close": 19.8, "volume": 1688880.0}, {"date": "2023-05-05", "close": 19.63, "volume": 1773987.0}, {"date": "2023-05-08", "close": 19.81, "volume": 1509938.0}, {"date": "2023-05-09", "close": 20.22, "volume": 2176926.0}, {"date": "2023-05-10", "close": 19.55, "volume": 1831726.0}, {"date": "2023-05-11", "close": 19.37, "volume": 1692977.0}, {"date": "2023-05-12", "close": 18.96, "volume": 2529006.0}, {"date": "2023-05-15", "close": 19.48, "volume": 2739030.0}, {"date": "2023-05-16", "close": 19.29, "volume": 1787842.0}, {"date": "2023-05-17", "close": 19.11, "volume": 842029.0}, {"date": "2023-05-18", "close": 19.47, "volume": 1313413.0}, {"date": "2023-05-19", "close": 19.33, "volume": 906000.0}, {"date": "2023-05-22", "close": 19.36, "volume": 611820.0}, {"date": "2023-05-23", "close": 19.19, "volume": 1063516.0}, {"date": "2023-05-24", "close": 18.99, "volume": 1394644.0}, {"date": "2023-05-25", "close": 18.74, "volume": 1263259.0}, {"date": "2023-05-26", "close": 19.04, "volume": 1302053.0}, {"date": "2023-05-29", "close": 19.2, "volume": 1444193.0}, {"date": "2023-05-30", "close": 18.99, "volume": 1322068.0}, {"date": "2023-05-31", "close": 18.52, "volume": 4911711.0}, {"date": "2023-06-01", "close": 18.8, "volume": 1754893.0}, {"date": "2023-06-02", "close": 19.59, "volume": 2029827.0}, {"date": "2023-06-05", "close": 19.81, "volume": 1171268.0}, {"date": "2023-06-06", "close": 19.75, "volume": 1500901.0}, {"date": "2023-06-07", "close": 19.91, "volume": 1696684.0}, {"date": "2023-06-08", "close": 19.98, "volume": 1682516.0}, {"date": "2023-06-09", "close": 19.84, "volume": 808262.0}, {"date": "2023-06-13", "close": 19.95, "volume": 1370168.0}, {"date": "2023-06-14", "close": 20.53, "volume": 1668553.0}, {"date": "2023-06-15", "close": 20.85, "volume": 2211219.0}, {"date": "2023-06-16", "close": 21.03, "volume": 2605948.0}, {"date": "2023-06-19", "close": 20.89, "volume": 980058.0}, {"date": "2023-06-20", "close": 21.09, "volume": 1165087.0}, {"date": "2023-06-21", "close": 21.08, "volume": 1509530.0}, {"date": "2023-06-22", "close": 20.46, "volume": 1231751.0}, {"date": "2023-06-23", "close": 20.09, "volume": 1026464.0}, {"date": "2023-06-26", "close": 20.29, "volume": 824805.0}, {"date": "2023-06-27", "close": 20.45, "volume": 1243125.0}, {"date": "2023-06-28", "close": 20.53, "volume": 1874079.0}, {"date": "2023-06-29", "close": 20.49, "volume": 1020524.0}, {"date": "2023-06-30", "close": 20.55, "volume": 1675040.0}, {"date": "2023-07-03", "close": 20.52, "volume": 940578.0}, {"date": "2023-07-04", "close": 20.37, "volume": 1000485.0}, {"date": "2023-07-05", "close": 20.42, "volume": 857118.0}, {"date": "2023-07-06", "close": 20.1, "volume": 1788171.0}, {"date": "2023-07-07", "close": 19.51, "volume": 1668587.0}, {"date": "2023-07-10", "close": 19.41, "volume": 922630.0}, {"date": "2023-07-11", "close": 19.61, "volume": 1131208.0}, {"date": "2023-07-12", "close": 19.8, "volume": 1060528.0}, {"date": "2023-07-13", "close": 20.19, "volume": 1513153.0}, {"date": "2023-07-14", "close": 20.44, "volume": 1160107.0}, {"date": "2023-07-17", "close": 20.07, "volume": 1107130.0}, {"date": "2023-07-18", "close": 20.18, "volume": 766261.0}, {"date": "2023-07-19", "close": 20.25, "volume": 1142969.0}, {"date": "2023-07-20", "close": 20.15, "volume": 1264468.0}, {"date": "2023-07-21", "close": 20.21, "volume": 1110854.0}, {"date": "2023-07-24", "close": 20.29, "volume": 743942.0}, {"date": "2023-07-25", "close": 20.78, "volume": 1219348.0}, {"date": "2023-07-26", "close": 21.18, "volume": 1378566.0}, {"date": "2023-07-27", "close": 21.15, "volume": 1180370.0}, {"date": "2023-07-28", "close": 21.48, "volume": 1375401.0}, {"date": "2023-07-31", "close": 21.84, "volume": 1333340.0}, {"date": "2023-08-01", "close": 22.0, "volume": 977619.0}, {"date": "2023-08-02", "close": 21.91, "volume": 903409.0}, {"date": "2023-08-03", "close": 21.44, "volume": 1147102.0}, {"date": "2023-08-04", "close": 21.53, "volume": 801198.0}, {"date": "2023-08-07", "close": 21.4, "volume": 735199.0}, {"date": "2023-08-08", "close": 21.33, "volume": 926655.0}, {"date": "2023-08-09", "close": 21.01, "volume": 879110.0}, {"date": "2023-08-10", "close": 21.05, "volume": 1210124.0}, {"date": "2023-08-11", "close": 20.3, "volume": 1883657.0}, {"date": "2023-08-14", "close": 20.66, "volume": 1572137.0}, {"date": "2023-08-15", "close": 21.27, "volume": 1341665.0}, {"date": "2023-08-16", "close": 20.85, "volume": 1167843.0}, {"date": "2023-08-17", "close": 20.73, "volume": 1535491.0}, {"date": "2023-08-18", "close": 20.56, "volume": 1408862.0}, {"date": "2023-08-21", "close": 21.27, "volume": 1890944.0}, {"date": "2023-08-22", "close": 21.03, "volume": 1426306.0}, {"date": "2023-08-23", "close": 20.95, "volume": 983311.0}, {"date": "2023-08-24", "close": 20.89, "volume": 1339784.0}, {"date": "2023-08-25", "close": 20.46, "volume": 1291776.0}, {"date": "2023-08-28", "close": 20.73, "volume": 685374.0}, {"date": "2023-08-29", "close": 20.88, "volume": 828035.0}, {"date": "2023-08-30", "close": 21.01, "volume": 979116.0}, {"date": "2023-08-31", "close": 21.01, "volume": 4155636.0}, {"date": "2023-09-01", "close": 21.44, "volume": 1563149.0}, {"date": "2023-09-04", "close": 21.93, "volume": 1503917.0}, {"date": "2023-09-05", "close": 21.78, "volume": 2023797.0}, {"date": "2023-09-06", "close": 21.49, "volume": 1648869.0}, {"date": "2023-09-07", "close": 21.26, "volume": 1275666.0}, {"date": "2023-09-08", "close": 21.32, "volume": 1479092.0}, {"date": "2023-09-11", "close": 21.08, "volume": 1549913.0}, {"date": "2023-09-12", "close": 20.6, "volume": 1789530.0}, {"date": "2023-09-13", "close": 19.98, "volume": 2020343.0}, {"date": "2023-09-14", "close": 19.81, "volume": 1928892.0}, {"date": "2023-09-15", "close": 19.61, "volume": 4374505.0}, {"date": "2023-09-18", "close": 18.82, "volume": 3093597.0}, {"date": "2023-09-19", "close": 19.35, "volume": 3476568.0}, {"date": "2023-09-20", "close": 19.21, "volume": 1917282.0}, {"date": "2023-09-21", "close": 19.18, "volume": 1897757.0}, {"date": "2023-09-22", "close": 19.23, "volume": 2133259.0}, {"date": "2023-09-25", "close": 19.2, "volume": 1001978.0}, {"date": "2023-09-26", "close": 19.04, "volume": 1154887.0}, {"date": "2023-09-27", "close": 19.15, "volume": 1853320.0}, {"date": "2023-09-28", "close": 19.28, "volume": 1478690.0}, {"date": "2023-09-29", "close": 19.44, "volume": 2273655.0}, {"date": "2023-10-02", "close": 19.54, "volume": 981142.0}, {"date": "2023-10-03", "close": 19.26, "volume": 1950618.0}, {"date": "2023-10-04", "close": 19.33, "volume": 1775295.0}, {"date": "2023-10-05", "close": 19.58, "volume": 2297299.0}, {"date": "2023-10-06", "close": 19.6, "volume": 1032305.0}, {"date": "2023-10-09", "close": 19.46, "volume": 773165.0}, {"date": "2023-10-10", "close": 19.47, "volume": 950688.0}, {"date": "2023-10-11", "close": 19.53, "volume": 1346582.0}, {"date": "2023-10-12", "close": 19.15, "volume": 2812707.0}, {"date": "2023-10-13", "close": 18.64, "volume": 2342087.0}, {"date": "2023-10-16", "close": 18.19, "volume": 1772175.0}, {"date": "2023-10-17", "close": 18.38, "volume": 1809857.0}, {"date": "2023-10-18", "close": 18.15, "volume": 1283930.0}, {"date": "2023-10-19", "close": 17.75, "volume": 2916874.0}, {"date": "2023-10-20", "close": 17.9, "volume": 3505122.0}, {"date": "2023-10-23", "close": 18.08, "volume": 1946808.0}, {"date": "2023-10-24", "close": 18.31, "volume": 2085276.0}, {"date": "2023-10-25", "close": 18.49, "volume": 1741515.0}, {"date": "2023-10-26", "close": 18.81, "volume": 2533249.0}, {"date": "2023-10-27", "close": 18.67, "volume": 1482402.0}, {"date": "2023-10-30", "close": 18.7, "volume": 1045911.0}, {"date": "2023-10-31", "close": 18.8, "volume": 2942458.0}, {"date": "2023-11-01", "close": 18.96, "volume": 2047756.0}, {"date": "2023-11-02", "close": 19.14, "volume": 2142248.0}, {"date": "2023-11-03", "close": 19.5, "volume": 1372850.0}, {"date": "2023-11-06", "close": 19.48, "volume": 1297736.0}, {"date": "2023-11-07", "close": 19.3, "volume": 1247481.0}, {"date": "2023-11-08", "close": 19.49, "volume": 2506032.0}, {"date": "2023-11-09", "close": 19.71, "volume": 1415724.0}, {"date": "2023-11-10", "close": 19.94, "volume": 1178393.0}, {"date": "2023-11-13", "close": 19.71, "volume": 1062438.0}, {"date": "2023-11-14", "close": 19.8, "volume": 906204.0}, {"date": "2023-11-15", "close": 20.18, "volume": 1255386.0}, {"date": "2023-11-16", "close": 20.44, "volume": 1944509.0}, {"date": "2023-11-17", "close": 20.44, "volume": 1557402.0}, {"date": "2023-11-20", "close": 20.64, "volume": 1086402.0}, {"date": "2023-11-21", "close": 20.58, "volume": 1108805.0}, {"date": "2023-11-22", "close": 20.56, "volume": 2437254.0}, {"date": "2023-11-23", "close": 20.16, "volume": 1387384.0}, {"date": "2023-11-24", "close": 20.2, "volume": 765883.0}, {"date": "2023-11-27", "close": 20.13, "volume": 887347.0}, {"date": "2023-11-28", "close": 20.39, "volume": 810400.0}, {"date": "2023-11-29", "close": 20.31, "volume": 874139.0}, {"date": "2023-11-30", "close": 20.78, "volume": 2394676.0}, {"date": "2023-12-01", "close": 21.13, "volume": 1208023.0}, {"date": "2023-12-04", "close": 21.38, "volume": 1132447.0}, {"date": "2023-12-05", "close": 21.15, "volume": 1313605.0}, {"date": "2023-12-06", "close": 21.29, "volume": 1732196.0}, {"date": "2023-12-07", "close": 21.09, "volume": 1879869.0}, {"date": "2023-12-08", "close": 21.16, "volume": 1138331.0}, {"date": "2023-12-11", "close": 21.14, "volume": 1257858.0}, {"date": "2023-12-12", "close": 21.47, "volume": 1535218.0}, {"date": "2023-12-13", "close": 21.95, "volume": 1884034.0}, {"date": "2023-12-14", "close": 22.27, "volume": 1429798.0}, {"date": "2023-12-15", "close": 22.35, "volume": 2690949.0}, {"date": "2023-12-18", "close": 22.48, "volume": 834390.0}, {"date": "2023-12-19", "close": 23.06, "volume": 1548950.0}, {"date": "2023-12-20", "close": 23.2, "volume": 1235872.0}, {"date": "2023-12-21", "close": 23.1, "volume": 1377772.0}, {"date": "2023-12-22", "close": 23.18, "volume": 1588652.0}, {"date": "2023-12-27", "close": 23.38, "volume": 498525.0}, {"date": "2023-12-28", "close": 23.34, "volume": 445559.0}, {"date": "2023-12-29", "close": 23.4, "volume": 661952.0}, {"date": "2024-01-02", "close": 23.54, "volume": 578334.0}, {"date": "2024-01-03", "close": 23.17, "volume": 695630.0}, {"date": "2024-01-04", "close": 22.81, "volume": 1218451.0}, {"date": "2024-01-05", "close": 22.04, "volume": 2084943.0}, {"date": "2024-01-08", "close": 22.17, "volume": 722261.0}, {"date": "2024-01-09", "close": 22.27, "volume": 864917.0}, {"date": "2024-01-10", "close": 22.09, "volume": 706832.0}, {"date": "2024-01-11", "close": 22.3, "volume": 874177.0}, {"date": "2024-01-12", "close": 22.56, "volume": 1017982.0}, {"date": "2024-01-15", "close": 22.67, "volume": 559777.0}, {"date": "2024-01-16", "close": 22.3, "volume": 1696591.0}, {"date": "2024-01-17", "close": 22.2, "volume": 1421760.0}, {"date": "2024-01-18", "close": 22.26, "volume": 1690474.0}, {"date": "2024-01-19", "close": 22.48, "volume": 3039878.0}, {"date": "2024-01-22", "close": 22.54, "volume": 785712.0}, {"date": "2024-01-23", "close": 22.67, "volume": 722171.0}, {"date": "2024-01-24", "close": 22.81, "volume": 879451.0}, {"date": "2024-01-25", "close": 23.33, "volume": 1154751.0}, {"date": "2024-01-29", "close": 23.54, "volume": 1232276.0}, {"date": "2024-01-30", "close": 23.17, "volume": 1114240.0}, {"date": "2024-01-31", "close": 23.61, "volume": 1923989.0}, {"date": "2024-02-01", "close": 23.38, "volume": 970934.0}, {"date": "2024-02-02", "close": 23.36, "volume": 1205496.0}, {"date": "2024-02-05", "close": 23.18, "volume": 894639.0}, {"date": "2024-02-06", "close": 23.15, "volume": 1185441.0}, {"date": "2024-02-07", "close": 23.12, "volume": 1683265.0}, {"date": "2024-02-08", "close": 22.57, "volume": 1263505.0}, {"date": "2024-02-09", "close": 21.85, "volume": 2363252.0}, {"date": "2024-02-12", "close": 21.94, "volume": 1895670.0}, {"date": "2024-02-13", "close": 21.87, "volume": 3000341.0}, {"date": "2024-02-14", "close": 21.67, "volume": 1366628.0}, {"date": "2024-02-15", "close": 21.83, "volume": 2215263.0}, {"date": "2024-02-16", "close": 22.85, "volume": 2757538.0}, {"date": "2024-02-19", "close": 22.33, "volume": 2887770.0}, {"date": "2024-02-20", "close": 22.5, "volume": 1694934.0}, {"date": "2024-02-21", "close": 22.19, "volume": 1432406.0}, {"date": "2024-02-22", "close": 22.73, "volume": 1835622.0}, {"date": "2024-02-23", "close": 23.45, "volume": 2534658.0}, {"date": "2024-02-26", "close": 22.85, "volume": 1780519.0}, {"date": "2024-02-27", "close": 22.47, "volume": 1395431.0}, {"date": "2024-02-28", "close": 22.6, "volume": 924766.0}, {"date": "2024-02-29", "close": 22.84, "volume": 3140212.0}, {"date": "2024-03-01", "close": 22.77, "volume": 1278306.0}, {"date": "2024-03-04", "close": 22.35, "volume": 1662451.0}, {"date": "2024-03-05", "close": 21.33, "volume": 2485849.0}, {"date": "2024-03-06", "close": 21.51, "volume": 1441839.0}, {"date": "2024-03-07", "close": 22.18, "volume": 2051926.0}, {"date": "2024-03-08", "close": 22.56, "volume": 1605901.0}, {"date": "2024-03-11", "close": 22.02, "volume": 839592.0}, {"date": "2024-03-12", "close": 21.86, "volume": 1738838.0}, {"date": "2024-03-13", "close": 22.17, "volume": 1623849.0}, {"date": "2024-03-14", "close": 22.23, "volume": 1549649.0}, {"date": "2024-03-15", "close": 22.16, "volume": 3640969.0}, {"date": "2024-03-18", "close": 22.33, "volume": 1213194.0}, {"date": "2024-03-19", "close": 22.53, "volume": 1076983.0}, {"date": "2024-03-20", "close": 22.5, "volume": 901452.0}, {"date": "2024-03-21", "close": 22.94, "volume": 1622208.0}, {"date": "2024-03-22", "close": 22.74, "volume": 1127477.0}, {"date": "2024-03-25", "close": 23.3, "volume": 1687272.0}, {"date": "2024-03-26", "close": 23.02, "volume": 1247418.0}, {"date": "2024-03-27", "close": 23.0, "volume": 1328822.0}, {"date": "2024-03-28", "close": 23.85, "volume": 2210878.0}, {"date": "2024-04-02", "close": 23.44, "volume": 1658863.0}, {"date": "2024-04-03", "close": 23.17, "volume": 1511708.0}, {"date": "2024-04-04", "close": 23.5, "volume": 1159296.0}, {"date": "2024-04-05", "close": 23.69, "volume": 1186925.0}, {"date": "2024-04-08", "close": 23.64, "volume": 1220943.0}, {"date": "2024-04-09", "close": 23.69, "volume": 1267034.0}, {"date": "2024-04-10", "close": 24.13, "volume": 1268393.0}, {"date": "2024-04-11", "close": 23.94, "volume": 1003740.0}, {"date": "2024-04-12", "close": 23.86, "volume": 1373346.0}, {"date": "2024-04-15", "close": 23.8, "volume": 843971.0}, {"date": "2024-04-16", "close": 23.5, "volume": 2861332.0}, {"date": "2024-04-17", "close": 23.67, "volume": 1112683.0}, {"date": "2024-04-18", "close": 23.1, "volume": 1737233.0}, {"date": "2024-04-19", "close": 22.96, "volume": 1791097.0}, {"date": "2024-04-22", "close": 22.87, "volume": 914844.0}, {"date": "2024-04-23", "close": 23.01, "volume": 850262.0}, {"date": "2024-04-24", "close": 22.76, "volume": 1753922.0}, {"date": "2024-04-26", "close": 22.62, "volume": 1304571.0}, {"date": "2024-04-29", "close": 22.79, "volume": 1104180.0}, {"date": "2024-04-30", "close": 22.89, "volume": 993548.0}, {"date": "2024-05-01", "close": 22.36, "volume": 1292992.0}, {"date": "2024-05-02", "close": 22.28, "volume": 1073102.0}, {"date": "2024-05-03", "close": 22.43, "volume": 593441.0}, {"date": "2024-05-06", "close": 22.66, "volume": 487850.0}, {"date": "2024-05-07", "close": 22.66, "volume": 1885581.0}, {"date": "2024-05-08", "close": 22.52, "volume": 1232714.0}, {"date": "2024-05-09", "close": 22.27, "volume": 943834.0}, {"date": "2024-05-10", "close": 22.07, "volume": 1245301.0}, {"date": "2024-05-13", "close": 21.69, "volume": 1302673.0}, {"date": "2024-05-14", "close": 21.32, "volume": 1627290.0}, {"date": "2024-05-15", "close": 21.19, "volume": 1305379.0}, {"date": "2024-05-16", "close": 21.26, "volume": 1548807.0}, {"date": "2024-05-17", "close": 21.34, "volume": 891956.0}, {"date": "2024-05-20", "close": 21.67, "volume": 1376147.0}, {"date": "2024-05-21", "close": 21.13, "volume": 1835999.0}, {"date": "2024-05-22", "close": 21.24, "volume": 1038719.0}, {"date": "2024-05-23", "close": 21.48, "volume": 1395203.0}, {"date": "2024-05-24", "close": 21.6, "volume": 1308840.0}, {"date": "2024-05-27", "close": 21.22, "volume": 1125895.0}, {"date": "2024-05-28", "close": 21.22, "volume": 987746.0}, {"date": "2024-05-29", "close": 20.91, "volume": 2173068.0}, {"date": "2024-05-30", "close": 20.93, "volume": 1518087.0}, {"date": "2024-05-31", "close": 21.14, "volume": 6932960.0}, {"date": "2024-06-03", "close": 21.62, "volume": 1214391.0}, {"date": "2024-06-04", "close": 21.64, "volume": 1218211.0}, {"date": "2024-06-05", "close": 21.16, "volume": 1687881.0}, {"date": "2024-06-06", "close": 21.09, "volume": 1556458.0}, {"date": "2024-06-07", "close": 21.14, "volume": 861585.0}, {"date": "2024-06-11", "close": 20.42, "volume": 2434030.0}, {"date": "2024-06-12", "close": 20.53, "volume": 1162833.0}, {"date": "2024-06-13", "close": 20.39, "volume": 1461102.0}, {"date": "2024-06-14", "close": 20.54, "volume": 1434971.0}, {"date": "2024-06-17", "close": 20.22, "volume": 2440139.0}, {"date": "2024-06-18", "close": 20.34, "volume": 2119621.0}, {"date": "2024-06-19", "close": 20.05, "volume": 2504040.0}, {"date": "2024-06-20", "close": 19.94, "volume": 2389600.0}, {"date": "2024-06-21", "close": 20.02, "volume": 3335477.0}, {"date": "2024-06-24", "close": 19.61, "volume": 1144670.0}, {"date": "2024-06-25", "close": 19.97, "volume": 1640480.0}, {"date": "2024-06-26", "close": 19.92, "volume": 1770689.0}, {"date": "2024-06-27", "close": 20.32, "volume": 2452096.0}, {"date": "2024-06-28", "close": 20.43, "volume": 1717596.0}, {"date": "2024-07-01", "close": 20.24, "volume": 1228274.0}, {"date": "2024-07-02", "close": 19.83, "volume": 2500234.0}, {"date": "2024-07-03", "close": 19.92, "volume": 1740359.0}, {"date": "2024-07-04", "close": 20.16, "volume": 1186383.0}, {"date": "2024-07-05", "close": 20.51, "volume": 1207764.0}, {"date": "2024-07-08", "close": 19.78, "volume": 1408000.0}, {"date": "2024-07-09", "close": 20.17, "volume": 1106789.0}, {"date": "2024-07-10", "close": 19.93, "volume": 1260269.0}, {"date": "2024-07-11", "close": 20.14, "volume": 2586619.0}, {"date": "2024-07-12", "close": 20.62, "volume": 2126706.0}, {"date": "2024-07-15", "close": 20.87, "volume": 1843398.0}, {"date": "2024-07-16", "close": 20.86, "volume": 1973690.0}, {"date": "2024-07-17", "close": 21.23, "volume": 1901540.0}, {"date": "2024-07-18", "close": 21.22, "volume": 1775871.0}, {"date": "2024-07-19", "close": 21.4, "volume": 2563211.0}, {"date": "2024-07-22", "close": 21.2, "volume": 2605530.0}, {"date": "2024-07-23", "close": 21.37, "volume": 1089508.0}, {"date": "2024-07-24", "close": 21.33, "volume": 1665096.0}, {"date": "2024-07-25", "close": 21.22, "volume": 2719148.0}, {"date": "2024-07-26", "close": 21.53, "volume": 1238305.0}, {"date": "2024-07-29", "close": 21.62, "volume": 1310110.0}, {"date": "2024-07-30", "close": 21.62, "volume": 1773847.0}, {"date": "2024-07-31", "close": 22.16, "volume": 1998635.0}, {"date": "2024-08-01", "close": 21.94, "volume": 1343141.0}, {"date": "2024-08-02", "close": 21.09, "volume": 2521985.0}, {"date": "2024-08-05", "close": 20.13, "volume": 1769539.0}, {"date": "2024-08-06", "close": 20.26, "volume": 1737141.0}, {"date": "2024-08-07", "close": 20.08, "volume": 1778521.0}, {"date": "2024-08-08", "close": 20.42, "volume": 1451308.0}, {"date": "2024-08-09", "close": 20.65, "volume": 1541525.0}, {"date": "2024-08-12", "close": 20.56, "volume": 902953.0}, {"date": "2024-08-13", "close": 20.35, "volume": 1955222.0}, {"date": "2024-08-14", "close": 19.84, "volume": 1877505.0}, {"date": "2024-08-15", "close": 19.95, "volume": 1790920.0}, {"date": "2024-08-16", "close": 20.52, "volume": 1970387.0}, {"date": "2024-08-19", "close": 19.89, "volume": 3636364.0}, {"date": "2024-08-20", "close": 20.1, "volume": 1618606.0}, {"date": "2024-08-21", "close": 20.32, "volume": 2868325.0}, {"date": "2024-08-22", "close": 20.42, "volume": 2506307.0}, {"date": "2024-08-23", "close": 20.69, "volume": 1611010.0}, {"date": "2024-08-26", "close": 21.17, "volume": 1662974.0}, {"date": "2024-08-27", "close": 20.94, "volume": 1613572.0}, {"date": "2024-08-28", "close": 20.76, "volume": 1850349.0}, {"date": "2024-08-29", "close": 20.59, "volume": 1193104.0}, {"date": "2024-08-30", "close": 20.66, "volume": 2375570.0}, {"date": "2024-09-02", "close": 20.61, "volume": 642628.0}, {"date": "2024-09-03", "close": 20.4, "volume": 1402906.0}, {"date": "2024-09-04", "close": 19.88, "volume": 1432611.0}, {"date": "2024-09-05", "close": 19.96, "volume": 2055538.0}, {"date": "2024-09-06", "close": 20.06, "volume": 2094907.0}, {"date": "2024-09-09", "close": 20.06, "volume": 1237449.0}, {"date": "2024-09-10", "close": 19.81, "volume": 1627845.0}, {"date": "2024-09-11", "close": 19.68, "volume": 2412823.0}, {"date": "2024-09-12", "close": 19.57, "volume": 1497823.0}, {"date": "2024-09-13", "close": 20.09, "volume": 1619566.0}, {"date": "2024-09-16", "close": 20.05, "volume": 1155499.0}, {"date": "2024-09-17", "close": 20.0, "volume": 1867149.0}, {"date": "2024-09-18", "close": 20.16, "volume": 1288659.0}, {"date": "2024-09-19", "close": 20.54, "volume": 1492315.0}, {"date": "2024-09-20", "close": 21.07, "volume": 5799983.0}, {"date": "2024-09-23", "close": 20.89, "volume": 1497244.0}, {"date": "2024-09-24", "close": 21.14, "volume": 1111737.0}, {"date": "2024-09-25", "close": 21.11, "volume": 2027818.0}, {"date": "2024-09-26", "close": 21.41, "volume": 1551835.0}, {"date": "2024-09-27", "close": 21.9, "volume": 2634885.0}, {"date": "2024-09-30", "close": 22.2, "volume": 2038594.0}, {"date": "2024-10-01", "close": 21.89, "volume": 1642790.0}, {"date": "2024-10-02", "close": 22.12, "volume": 912864.0}, {"date": "2024-10-03", "close": 22.03, "volume": 1050282.0}, {"date": "2024-10-04", "close": 21.81, "volume": 769771.0}, {"date": "2024-10-07", "close": 22.02, "volume": 679491.0}, {"date": "2024-10-08", "close": 22.08, "volume": 1310564.0}, {"date": "2024-10-09", "close": 21.85, "volume": 906762.0}, {"date": "2024-10-10", "close": 21.99, "volume": 1704397.0}, {"date": "2024-10-11", "close": 21.59, "volume": 1314499.0}, {"date": "2024-10-14", "close": 21.88, "volume": 1111546.0}, {"date": "2024-10-15", "close": 22.35, "volume": 1491650.0}, {"date": "2024-10-16", "close": 22.25, "volume": 1496552.0}, {"date": "2024-10-17", "close": 22.36, "volume": 1346771.0}, {"date": "2024-10-18", "close": 21.6, "volume": 2621557.0}, {"date": "2024-10-21", "close": 22.09, "volume": 967205.0}, {"date": "2024-10-22", "close": 21.44, "volume": 952157.0}, {"date": "2024-10-23", "close": 21.14, "volume": 1135731.0}, {"date": "2024-10-24", "close": 20.56, "volume": 1381528.0}, {"date": "2024-10-25", "close": 20.7, "volume": 892477.0}, {"date": "2024-10-28", "close": 21.19, "volume": 1356910.0}, {"date": "2024-10-29", "close": 21.08, "volume": 3894545.0}, {"date": "2024-10-30", "close": 20.53, "volume": 2781312.0}, {"date": "2024-10-31", "close": 20.31, "volume": 2287680.0}, {"date": "2024-11-01", "close": 20.56, "volume": 982862.0}, {"date": "2024-11-04", "close": 20.6, "volume": 928446.0}, {"date": "2024-11-05", "close": 20.56, "volume": 994630.0}, {"date": "2024-11-06", "close": 21.73, "volume": 1539181.0}, {"date": "2024-11-07", "close": 22.93, "volume": 5178445.0}, {"date": "2024-11-08", "close": 22.26, "volume": 2286118.0}, {"date": "2024-11-11", "close": 21.58, "volume": 1323134.0}, {"date": "2024-11-12", "close": 21.82, "volume": 1249931.0}, {"date": "2024-11-13", "close": 21.21, "volume": 1906076.0}, {"date": "2024-11-14", "close": 20.71, "volume": 1106390.0}, {"date": "2024-11-15", "close": 20.95, "volume": 1029294.0}, {"date": "2024-11-18", "close": 20.87, "volume": 1099915.0}, {"date": "2024-11-19", "close": 21.1, "volume": 906553.0}, {"date": "2024-11-20", "close": 20.92, "volume": 2352257.0}, {"date": "2024-11-21", "close": 21.12, "volume": 1162246.0}, {"date": "2024-11-22", "close": 21.23, "volume": 1147049.0}, {"date": "2024-11-25", "close": 21.25, "volume": 2797676.0}, {"date": "2024-11-26", "close": 22.43, "volume": 1941857.0}, {"date": "2024-11-27", "close": 21.76, "volume": 1660202.0}, {"date": "2024-11-28", "close": 22.12, "volume": 941958.0}, {"date": "2024-11-29", "close": 22.13, "volume": 1088203.0}, {"date": "2024-12-02", "close": 22.18, "volume": 717057.0}, {"date": "2024-12-03", "close": 22.13, "volume": 1019666.0}, {"date": "2024-12-04", "close": 22.02, "volume": 1223814.0}, {"date": "2024-12-05", "close": 21.81, "volume": 1168475.0}, {"date": "2024-12-06", "close": 21.65, "volume": 674636.0}, {"date": "2024-12-09", "close": 21.53, "volume": 1047333.0}, {"date": "2024-12-10", "close": 22.16, "volume": 1099871.0}, {"date": "2024-12-11", "close": 21.62, "volume": 1121825.0}, {"date": "2024-12-12", "close": 20.92, "volume": 1786011.0}, {"date": "2024-12-13", "close": 20.6, "volume": 1554032.0}, {"date": "2024-12-16", "close": 20.0, "volume": 1566662.0}, {"date": "2024-12-17", "close": 20.15, "volume": 1921748.0}, {"date": "2024-12-18", "close": 19.95, "volume": 2058633.0}, {"date": "2024-12-19", "close": 19.83, "volume": 2753633.0}, {"date": "2024-12-20", "close": 19.21, "volume": 3532422.0}, {"date": "2024-12-23", "close": 19.44, "volume": 648398.0}, {"date": "2024-12-24", "close": 19.33, "volume": 244355.0}, {"date": "2024-12-27", "close": 19.22, "volume": 990535.0}, {"date": "2024-12-30", "close": 19.0, "volume": 898395.0}, {"date": "2024-12-31", "close": 18.69, "volume": 922887.0}, {"date": "2025-01-02", "close": 18.84, "volume": 1070212.0}, {"date": "2025-01-03", "close": 19.0, "volume": 1389115.0}, {"date": "2025-01-06", "close": 18.99, "volume": 1239517.0}, {"date": "2025-01-07", "close": 19.13, "volume": 1506183.0}, {"date": "2025-01-08", "close": 19.32, "volume": 1396878.0}, {"date": "2025-01-09", "close": 19.06, "volume": 1018937.0}, {"date": "2025-01-10", "close": 19.37, "volume": 1077624.0}, {"date": "2025-01-13", "close": 19.08, "volume": 1484471.0}, {"date": "2025-01-14", "close": 19.64, "volume": 1566151.0}, {"date": "2025-01-15", "close": 19.81, "volume": 1184173.0}, {"date": "2025-01-16", "close": 19.9, "volume": 2026845.0}, {"date": "2025-01-17", "close": 20.32, "volume": 1669335.0}, {"date": "2025-01-20", "close": 20.62, "volume": 825479.0}, {"date": "2025-01-21", "close": 20.65, "volume": 2138155.0}, {"date": "2025-01-22", "close": 20.49, "volume": 1734004.0}, {"date": "2025-01-23", "close": 20.13, "volume": 1447498.0}, {"date": "2025-01-24", "close": 20.11, "volume": 1064407.0}, {"date": "2025-01-28", "close": 20.58, "volume": 2158048.0}, {"date": "2025-01-29", "close": 20.75, "volume": 1789600.0}, {"date": "2025-01-30", "close": 20.98, "volume": 1591673.0}, {"date": "2025-01-31", "close": 21.29, "volume": 1891531.0}, {"date": "2025-02-03", "close": 21.29, "volume": 1825195.0}, {"date": "2025-02-04", "close": 20.92, "volume": 2242705.0}, {"date": "2025-02-05", "close": 20.93, "volume": 1309169.0}, {"date": "2025-02-06", "close": 21.17, "volume": 1041514.0}, {"date": "2025-02-07", "close": 21.51, "volume": 990596.0}, {"date": "2025-02-10", "close": 21.9, "volume": 2629646.0}, {"date": "2025-02-11", "close": 21.79, "volume": 1476921.0}, {"date": "2025-02-12", "close": 21.7, "volume": 1696563.0}, {"date": "2025-02-13", "close": 21.99, "volume": 1102792.0}, {"date": "2025-02-14", "close": 22.35, "volume": 1708844.0}, {"date": "2025-02-17", "close": 25.25, "volume": 4209630.0}, {"date": "2025-02-18", "close": 25.25, "volume": 3278577.0}, {"date": "2025-02-19", "close": 24.82, "volume": 2279337.0}, {"date": "2025-02-20", "close": 24.55, "volume": 1566871.0}, {"date": "2025-02-21", "close": 24.29, "volume": 2134234.0}, {"date": "2025-02-24", "close": 24.46, "volume": 1311341.0}, {"date": "2025-02-25", "close": 24.13, "volume": 1210563.0}, {"date": "2025-02-26", "close": 24.35, "volume": 1508141.0}, {"date": "2025-02-27", "close": 24.83, "volume": 1435023.0}, {"date": "2025-02-28", "close": 24.26, "volume": 3975640.0}, {"date": "2025-03-03", "close": 24.56, "volume": 2108056.0}, {"date": "2025-03-04", "close": 24.31, "volume": 2176014.0}, {"date": "2025-03-05", "close": 23.93, "volume": 1865836.0}, {"date": "2025-03-06", "close": 24.13, "volume": 1599800.0}, {"date": "2025-03-07", "close": 23.27, "volume": 1771980.0}, {"date": "2025-03-10", "close": 23.44, "volume": 1574221.0}, {"date": "2025-03-11", "close": 23.05, "volume": 1791006.0}, {"date": "2025-03-12", "close": 22.84, "volume": 2138554.0}, {"date": "2025-03-13", "close": 22.76, "volume": 2896926.0}, {"date": "2025-03-14", "close": 22.58, "volume": 2515208.0}, {"date": "2025-03-17", "close": 23.0, "volume": 1325193.0}, {"date": "2025-03-18", "close": 22.8, "volume": 1697216.0}, {"date": "2025-03-19", "close": 22.75, "volume": 1978029.0}, {"date": "2025-03-20", "close": 22.94, "volume": 3341906.0}, {"date": "2025-03-21", "close": 22.36, "volume": 3280403.0}, {"date": "2025-03-24", "close": 22.74, "volume": 1427084.0}, {"date": "2025-03-25", "close": 22.7, "volume": 1442354.0}, {"date": "2025-03-26", "close": 22.75, "volume": 1938702.0}, {"date": "2025-03-27", "close": 22.61, "volume": 1589894.0}, {"date": "2025-03-28", "close": 22.31, "volume": 1695549.0}, {"date": "2025-03-31", "close": 21.28, "volume": 1883531.0}, {"date": "2025-04-01", "close": 21.84, "volume": 1634333.0}, {"date": "2025-04-02", "close": 21.58, "volume": 1527985.0}, {"date": "2025-04-03", "close": 21.91, "volume": 2623235.0}, {"date": "2025-04-04", "close": 20.5, "volume": 2280493.0}, {"date": "2025-04-07", "close": 20.35, "volume": 5404451.0}, {"date": "2025-04-08", "close": 20.55, "volume": 4004436.0}, {"date": "2025-04-09", "close": 19.8, "volume": 2220216.0}, {"date": "2025-04-10", "close": 21.39, "volume": 2494930.0}, {"date": "2025-04-11", "close": 21.2, "volume": 1997853.0}, {"date": "2025-04-14", "close": 21.2, "volume": 1431669.0}, {"date": "2025-04-15", "close": 21.36, "volume": 1534000.0}, {"date": "2025-04-16", "close": 21.16, "volume": 1533438.0}, {"date": "2025-04-17", "close": 21.61, "volume": 1154312.0}, {"date": "2025-04-22", "close": 21.47, "volume": 1148478.0}, {"date": "2025-04-23", "close": 22.32, "volume": 1762423.0}, {"date": "2025-04-24", "close": 22.27, "volume": 1301930.0}, {"date": "2025-04-28", "close": 22.93, "volume": 2631903.0}, {"date": "2025-04-29", "close": 23.19, "volume": 852800.0}, {"date": "2025-04-30", "close": 23.87, "volume": 2920490.0}, {"date": "2025-05-01", "close": 23.67, "volume": 971201.0}, {"date": "2025-05-02", "close": 23.9, "volume": 1500869.0}, {"date": "2025-05-05", "close": 23.52, "volume": 913404.0}, {"date": "2025-05-06", "close": 23.38, "volume": 1016674.0}, {"date": "2025-05-07", "close": 22.91, "volume": 2475664.0}, {"date": "2025-05-08", "close": 23.21, "volume": 2880294.0}, {"date": "2025-05-09", "close": 23.03, "volume": 1522102.0}, {"date": "2025-05-12", "close": 23.13, "volume": 1324845.0}, {"date": "2025-05-13", "close": 23.75, "volume": 1080672.0}, {"date": "2025-05-14", "close": 23.8, "volume": 1743292.0}, {"date": "2025-05-15", "close": 23.78, "volume": 786570.0}, {"date": "2025-05-16", "close": 23.96, "volume": 1306814.0}, {"date": "2025-05-19", "close": 23.35, "volume": 1030519.0}, {"date": "2025-05-20", "close": 23.74, "volume": 947802.0}, {"date": "2025-05-21", "close": 23.67, "volume": 820987.0}, {"date": "2025-05-22", "close": 23.65, "volume": 809449.0}, {"date": "2025-05-23", "close": 23.27, "volume": 1017665.0}, {"date": "2025-05-26", "close": 22.86, "volume": 1025712.0}, {"date": "2025-05-27", "close": 22.71, "volume": 927398.0}, {"date": "2025-05-28", "close": 23.17, "volume": 954935.0}, {"date": "2025-05-29", "close": 22.98, "volume": 1282823.0}, {"date": "2025-05-30", "close": 22.75, "volume": 3492857.0}, {"date": "2025-06-02", "close": 23.75, "volume": 3087295.0}, {"date": "2025-06-03", "close": 24.19, "volume": 1415894.0}, {"date": "2025-06-04", "close": 23.68, "volume": 1737242.0}, {"date": "2025-06-05", "close": 24.01, "volume": 1120989.0}, {"date": "2025-06-06", "close": 23.77, "volume": 1201823.0}, {"date": "2025-06-10", "close": 23.53, "volume": 1282445.0}, {"date": "2025-06-11", "close": 22.44, "volume": 2396284.0}, {"date": "2025-06-12", "close": 22.53, "volume": 1617910.0}, {"date": "2025-06-13", "close": 22.53, "volume": 3156027.0}, {"date": "2025-06-16", "close": 22.59, "volume": 1028516.0}, {"date": "2025-06-17", "close": 22.68, "volume": 1851009.0}, {"date": "2025-06-18", "close": 22.65, "volume": 1093874.0}, {"date": "2025-06-19", "close": 22.9, "volume": 1203312.0}, {"date": "2025-06-20", "close": 22.46, "volume": 3209607.0}, {"date": "2025-06-23", "close": 22.23, "volume": 561236.0}, {"date": "2025-06-24", "close": 22.45, "volume": 581218.0}, {"date": "2025-06-25", "close": 22.44, "volume": 1576073.0}, {"date": "2025-06-26", "close": 22.55, "volume": 803693.0}, {"date": "2025-06-27", "close": 23.08, "volume": 1290428.0}, {"date": "2025-06-30", "close": 23.11, "volume": 1406161.0}, {"date": "2025-07-01", "close": 22.87, "volume": 871082.0}, {"date": "2025-07-02", "close": 23.94, "volume": 1567594.0}, {"date": "2025-07-03", "close": 24.26, "volume": 1366577.0}, {"date": "2025-07-04", "close": 24.09, "volume": 752989.0}, {"date": "2025-07-07", "close": 24.41, "volume": 676387.0}, {"date": "2025-07-08", "close": 24.53, "volume": 999605.0}, {"date": "2025-07-09", "close": 24.58, "volume": 1138310.0}, {"date": "2025-07-10", "close": 24.56, "volume": 733558.0}, {"date": "2025-07-11", "close": 24.56, "volume": 1326682.0}, {"date": "2025-07-14", "close": 24.63, "volume": 1082580.0}, {"date": "2025-07-15", "close": 24.13, "volume": 1320969.0}, {"date": "2025-07-16", "close": 23.74, "volume": 1272146.0}, {"date": "2025-07-17", "close": 24.1, "volume": 1193487.0}, {"date": "2025-07-18", "close": 24.38, "volume": 1215706.0}, {"date": "2025-07-21", "close": 24.36, "volume": 551777.0}, {"date": "2025-07-22", "close": 25.13, "volume": 1157195.0}, {"date": "2025-07-23", "close": 25.31, "volume": 1131091.0}, {"date": "2025-07-24", "close": 25.4, "volume": 1066826.0}, {"date": "2025-07-25", "close": 24.83, "volume": 857549.0}, {"date": "2025-07-28", "close": 24.82, "volume": 541900.0}, {"date": "2025-07-29", "close": 24.36, "volume": 926043.0}, {"date": "2025-07-30", "close": 24.42, "volume": 1322309.0}, {"date": "2025-07-31", "close": 23.77, "volume": 1827884.0}, {"date": "2025-08-01", "close": 23.38, "volume": 1783238.0}, {"date": "2025-08-04", "close": 23.1, "volume": 1082988.0}, {"date": "2025-08-05", "close": 22.99, "volume": 1457671.0}, {"date": "2025-08-06", "close": 23.36, "volume": 1273461.0}, {"date": "2025-08-07", "close": 23.43, "volume": 686348.0}, {"date": "2025-08-08", "close": 23.73, "volume": 690849.0}, {"date": "2025-08-11", "close": 24.01, "volume": 902809.0}, {"date": "2025-08-12", "close": 23.84, "volume": 1112124.0}, {"date": "2025-08-13", "close": 23.96, "volume": 1155068.0}, {"date": "2025-08-14", "close": 24.09, "volume": 885841.0}, {"date": "2025-08-15", "close": 24.24, "volume": 1549012.0}, {"date": "2025-08-18", "close": 23.48, "volume": 3042681.0}, {"date": "2025-08-19", "close": 23.04, "volume": 2837623.0}, {"date": "2025-08-20", "close": 23.7, "volume": 1965333.0}, {"date": "2025-08-21", "close": 24.01, "volume": 2866145.0}, {"date": "2025-08-22", "close": 23.25, "volume": 1608494.0}, {"date": "2025-08-25", "close": 23.31, "volume": 2227190.0}, {"date": "2025-08-26", "close": 22.68, "volume": 4158577.0}, {"date": "2025-08-27", "close": 23.21, "volume": 1776055.0}, {"date": "2025-08-28", "close": 22.96, "volume": 1069133.0}, {"date": "2025-08-29", "close": 22.95, "volume": 1731814.0}, {"date": "2025-09-01", "close": 22.84, "volume": 653746.0}, {"date": "2025-09-02", "close": 22.96, "volume": 858642.0}, {"date": "2025-09-03", "close": 22.66, "volume": 1377573.0}, {"date": "2025-09-04", "close": 22.8, "volume": 1089894.0}, {"date": "2025-09-05", "close": 22.91, "volume": 907554.0}, {"date": "2025-09-08", "close": 22.82, "volume": 1543441.0}, {"date": "2025-09-09", "close": 22.38, "volume": 970147.0}, {"date": "2025-09-10", "close": 22.2, "volume": 1323160.0}, {"date": "2025-09-11", "close": 22.1, "volume": 926824.0}, {"date": "2025-09-12", "close": 22.29, "volume": 780155.0}, {"date": "2025-09-15", "close": 22.23, "volume": 1164185.0}, {"date": "2025-09-16", "close": 22.47, "volume": 1004018.0}, {"date": "2025-09-17", "close": 22.53, "volume": 992696.0}, {"date": "2025-09-18", "close": 22.26, "volume": 1391805.0}, {"date": "2025-09-19", "close": 22.43, "volume": 3369191.0}, {"date": "2025-09-22", "close": 22.54, "volume": 1126665.0}, {"date": "2025-09-23", "close": 22.66, "volume": 919958.0}, {"date": "2025-09-24", "close": 22.6, "volume": 1519260.0}, {"date": "2025-09-25", "close": 22.54, "volume": 2134950.0}, {"date": "2025-09-26", "close": 22.7, "volume": 1399375.0}, {"date": "2025-09-29", "close": 22.65, "volume": 1181964.0}, {"date": "2025-09-30", "close": 22.69, "volume": 2441512.0}, {"date": "2025-10-01", "close": 22.5, "volume": 1297789.0}, {"date": "2025-10-02", "close": 22.84, "volume": 991942.0}, {"date": "2025-10-03", "close": 22.8, "volume": 1242995.0}, {"date": "2025-10-06", "close": 22.8, "volume": 676150.0}, {"date": "2025-10-07", "close": 22.09, "volume": 2621307.0}, {"date": "2025-10-08", "close": 21.58, "volume": 1976909.0}, {"date": "2025-10-09", "close": 21.65, "volume": 2580104.0}, {"date": "2025-10-10", "close": 20.99, "volume": 3635410.0}, {"date": "2025-10-13", "close": 20.64, "volume": 2647669.0}, {"date": "2025-10-14", "close": 20.28, "volume": 3411669.0}, {"date": "2025-10-15", "close": 20.81, "volume": 3223514.0}, {"date": "2025-10-16", "close": 20.91, "volume": 3593290.0}, {"date": "2025-10-17", "close": 20.88, "volume": 2653264.0}, {"date": "2025-10-20", "close": 20.89, "volume": 1997440.0}, {"date": "2025-10-21", "close": 21.18, "volume": 2910251.0}, {"date": "2025-10-22", "close": 21.55, "volume": 2974748.0}, {"date": "2025-10-23", "close": 21.51, "volume": 2665223.0}, {"date": "2025-10-24", "close": 21.96, "volume": 2999255.0}, {"date": "2025-10-27", "close": 22.29, "volume": 2720755.0}, {"date": "2025-10-28", "close": 22.38, "volume": 3055803.0}, {"date": "2025-10-29", "close": 23.1, "volume": 2207267.0}, {"date": "2025-10-30", "close": 22.99, "volume": 2531052.0}, {"date": "2025-10-31", "close": 22.9, "volume": 2104877.0}, {"date": "2025-11-03", "close": 22.7, "volume": 2627757.0}, {"date": "2025-11-04", "close": 21.82, "volume": 2431109.0}, {"date": "2025-11-05", "close": 21.76, "volume": 2605449.0}, {"date": "2025-11-06", "close": 22.14, "volume": 3392412.0}, {"date": "2025-11-07", "close": 22.24, "volume": 1943683.0}, {"date": "2025-11-10", "close": 22.06, "volume": 1972879.0}, {"date": "2025-11-11", "close": 22.36, "volume": 1702469.0}, {"date": "2025-11-12", "close": 22.34, "volume": 1736396.0}, {"date": "2025-11-13", "close": 23.12, "volume": 3112260.0}, {"date": "2025-11-14", "close": 22.81, "volume": 3536582.0}, {"date": "2025-11-17", "close": 22.48, "volume": 2843312.0}, {"date": "2025-11-18", "close": 22.1, "volume": 4443726.0}, {"date": "2025-11-19", "close": 22.61, "volume": 2741021.0}, {"date": "2025-11-20", "close": 22.63, "volume": 2438890.0}, {"date": "2025-11-21", "close": 21.96, "volume": 3150145.0}, {"date": "2025-11-24", "close": 22.61, "volume": 49966522.0}, {"date": "2025-11-25", "close": 23.37, "volume": 3077855.0}, {"date": "2025-11-26", "close": 23.98, "volume": 4146963.0}, {"date": "2025-11-27", "close": 23.73, "volume": 1350201.0}, {"date": "2025-11-28", "close": 24.27, "volume": 1365128.0}, {"date": "2025-12-01", "close": 24.35, "volume": 2343093.0}, {"date": "2025-12-02", "close": 23.97, "volume": 2403227.0}, {"date": "2025-12-03", "close": 23.91, "volume": 1710821.0}, {"date": "2025-12-04", "close": 23.88, "volume": 2160800.0}, {"date": "2025-12-05", "close": 23.78, "volume": 2426613.0}, {"date": "2025-12-08", "close": 23.7, "volume": 1089143.0}, {"date": "2025-12-09", "close": 23.89, "volume": 2058102.0}, {"date": "2025-12-10", "close": 23.74, "volume": 1085442.0}, {"date": "2025-12-11", "close": 23.66, "volume": 2592504.0}, {"date": "2025-12-12", "close": 23.97, "volume": 1000219.0}, {"date": "2025-12-15", "close": 23.95, "volume": 1993149.0}, {"date": "2025-12-16", "close": 23.78, "volume": 1451734.0}, {"date": "2025-12-17", "close": 24.26, "volume": 1896434.0}, {"date": "2025-12-18", "close": 23.93, "volume": 2473090.0}, {"date": "2025-12-19", "close": 23.58, "volume": 5068023.0}, {"date": "2025-12-22", "close": 24.04, "volume": 1174418.0}, {"date": "2025-12-23", "close": 24.16, "volume": 884838.0}, {"date": "2025-12-24", "close": 24.01, "volume": 358175.0}, {"date": "2025-12-29", "close": 23.96, "volume": 474266.0}, {"date": "2025-12-30", "close": 24.12, "volume": 622002.0}, {"date": "2025-12-31", "close": 24.07, "volume": 563292.0}, {"date": "2026-01-02", "close": 24.14, "volume": 696203.0}, {"date": "2026-01-05", "close": 24.45, "volume": 615941.0}, {"date": "2026-01-06", "close": 29.54, "volume": 6202515.0}, {"date": "2026-01-07", "close": 29.87, "volume": 2756172.0}, {"date": "2026-01-08", "close": 29.4, "volume": 1640093.0}, {"date": "2026-01-09", "close": 30.0, "volume": 2164992.0}, {"date": "2026-01-12", "close": 29.93, "volume": 1230407.0}, {"date": "2026-01-13", "close": 29.84, "volume": 1469635.0}, {"date": "2026-01-14", "close": 29.76, "volume": 1843403.0}, {"date": "2026-01-15", "close": 31.0, "volume": 2233906.0}, {"date": "2026-01-16", "close": 31.01, "volume": 2809561.0}, {"date": "2026-01-19", "close": 31.63, "volume": 1533381.0}, {"date": "2026-01-20", "close": 30.59, "volume": 1356567.0}, {"date": "2026-01-21", "close": 30.01, "volume": 1712735.0}, {"date": "2026-01-22", "close": 30.42, "volume": 2347111.0}, {"date": "2026-01-23", "close": 30.47, "volume": 1560022.0}, {"date": "2026-01-27", "close": 31.0, "volume": 1704582.0}, {"date": "2026-01-28", "close": 31.0, "volume": 3068020.0}, {"date": "2026-01-29", "close": 30.65, "volume": 1361907.0}, {"date": "2026-01-30", "close": 30.24, "volume": 1758203.0}, {"date": "2026-02-02", "close": 29.79, "volume": 1261997.0}, {"date": "2026-02-03", "close": 29.62, "volume": 1302339.0}, {"date": "2026-02-04", "close": 29.27, "volume": 1294103.0}, {"date": "2026-02-05", "close": 29.1, "volume": 1079168.0}, {"date": "2026-02-06", "close": 28.91, "volume": 905864.0}, {"date": "2026-02-09", "close": 29.26, "volume": 849909.0}, {"date": "2026-02-10", "close": 29.21, "volume": 895987.0}, {"date": "2026-02-11", "close": 28.95, "volume": 1527103.0}, {"date": "2026-02-12", "close": 29.01, "volume": 1307345.0}, {"date": "2026-02-13", "close": 29.16, "volume": 1475604.0}, {"date": "2026-02-16", "close": 28.37, "volume": 1393104.0}, {"date": "2026-02-17", "close": 28.0, "volume": 1715414.0}, {"date": "2026-02-18", "close": 28.74, "volume": 3882449.0}, {"date": "2026-02-19", "close": 28.95, "volume": 2144297.0}, {"date": "2026-02-20", "close": 28.25, "volume": 1826736.0}, {"date": "2026-02-23", "close": 28.28, "volume": 1324516.0}, {"date": "2026-02-24", "close": 28.4, "volume": 1566024.0}, {"date": "2026-02-25", "close": 28.37, "volume": 1209948.0}, {"date": "2026-02-26", "close": 27.71, "volume": 2603508.0}, {"date": "2026-02-27", "close": 28.0, "volume": 2110621.0}, {"date": "2026-03-02", "close": 27.54, "volume": 1558738.0}, {"date": "2026-03-03", "close": 26.9, "volume": 1214812.0}, {"date": "2026-03-04", "close": 27.79, "volume": 2470247.0}, {"date": "2026-03-05", "close": 27.6, "volume": 1908451.0}, {"date": "2026-03-06", "close": 27.08, "volume": 1237237.0}, {"date": "2026-03-09", "close": 25.88, "volume": 3104963.0}, {"date": "2026-03-10", "close": 25.92, "volume": 1710235.0}, {"date": "2026-03-11", "close": 26.2, "volume": 1539895.0}, {"date": "2026-03-12", "close": 26.57, "volume": 1471024.0}, {"date": "2026-03-13", "close": 26.25, "volume": 1099532.0}, {"date": "2026-03-16", "close": 26.51, "volume": 1097402.0}, {"date": "2026-03-17", "close": 26.62, "volume": 1084395.0}, {"date": "2026-03-18", "close": 26.94, "volume": 812649.0}, {"date": "2026-03-19", "close": 26.17, "volume": 1347416.0}, {"date": "2026-03-20", "close": 27.3, "volume": 2871608.0}, {"date": "2026-03-23", "close": 26.85, "volume": 2119104.0}, {"date": "2026-03-24", "close": 27.09, "volume": 1720285.0}, {"date": "2026-03-25", "close": 27.37, "volume": 674561.0}, {"date": "2026-03-26", "close": 26.84, "volume": 539204.0}, {"date": "2026-03-27", "close": 26.73, "volume": 1002917.0}, {"date": "2026-03-30", "close": 26.32, "volume": 913428.0}, {"date": "2026-03-31", "close": 25.72, "volume": 1273831.0}, {"date": "2026-04-01", "close": 26.38, "volume": 1154923.0}, {"date": "2026-04-02", "close": 26.07, "volume": 719676.0}, {"date": "2026-04-07", "close": 27.07, "volume": 1036462.0}, {"date": "2026-04-08", "close": 27.58, "volume": 722015.0}, {"date": "2026-04-09", "close": 28.01, "volume": 767034.0}, {"date": "2026-04-10", "close": 28.56, "volume": 924999.0}, {"date": "2026-04-13", "close": 27.88, "volume": 785841.0}, {"date": "2026-04-14", "close": 28.32, "volume": 949179.0}, {"date": "2026-04-15", "close": 28.49, "volume": 1098787.0}, {"date": "2026-04-16", "close": 28.45, "volume": 1428411.0}, {"date": "2026-04-17", "close": 28.59, "volume": 1051054.0}, {"date": "2026-04-20", "close": 28.91, "volume": 1024021.0}, {"date": "2026-04-21", "close": 29.27, "volume": 3610432.0}, {"date": "2026-04-22", "close": 29.51, "volume": 1088636.0}, {"date": "2026-04-23", "close": 29.47, "volume": 1233540.0}, {"date": "2026-04-24", "close": 29.46, "volume": 988498.0}, {"date": "2026-04-27", "close": 29.6, "volume": 694102.0}, {"date": "2026-04-28", "close": 30.0, "volume": 1445618.0}, {"date": "2026-04-29", "close": 30.49, "volume": 1044302.0}, {"date": "2026-04-30", "close": 29.79, "volume": 2021610.0}, {"date": "2026-05-01", "close": 30.0, "volume": 1927034.0}, {"date": "2026-05-04", "close": 29.53, "volume": 1367591.0}, {"date": "2026-05-05", "close": 29.56, "volume": 945310.0}, {"date": "2026-05-06", "close": 30.31, "volume": 1665152.0}, {"date": "2026-05-07", "close": 30.96, "volume": 1671154.0}, {"date": "2026-05-08", "close": 30.13, "volume": 668139.0}, {"date": "2026-05-11", "close": 30.44, "volume": 620098.0}, {"date": "2026-05-12", "close": 30.29, "volume": 1310703.0}, {"date": "2026-05-13", "close": 30.1, "volume": 899231.0}, {"date": "2026-05-14", "close": 29.7, "volume": 1364064.0}, {"date": "2026-05-15", "close": 30.14, "volume": 848053.0}, {"date": "2026-05-18", "close": 29.53, "volume": 570889.0}, {"date": "2026-05-19", "close": 29.6, "volume": 1312240.0}, {"date": "2026-05-20", "close": 29.32, "volume": 1665023.0}, {"date": "2026-05-21", "close": 30.0, "volume": 796813.0}, {"date": "2026-05-22", "close": 30.15, "volume": 679689.0}, {"date": "2026-05-25", "close": 30.67, "volume": 632120.0}, {"date": "2026-05-26", "close": 30.6, "volume": 702803.0}, {"date": "2026-05-27", "close": 30.93, "volume": 1126652.0}, {"date": "2026-05-28", "close": 31.4, "volume": 1963671.0}, {"date": "2026-05-29", "close": 31.72, "volume": 2282532.0}, {"date": "2026-06-01", "close": 31.51, "volume": 470764.0}, {"date": "2026-06-02", "close": 31.78, "volume": 790285.0}, {"date": "2026-06-03", "close": 33.33, "volume": 1488173.0}, {"date": "2026-06-04", "close": 32.68, "volume": 628552.0}, {"date": "2026-06-05", "close": 33.19, "volume": 850643.0}, {"date": "2026-06-09", "close": 33.19, "volume": 990711.0}, {"date": "2026-06-10", "close": 32.79, "volume": 1289452.0}, {"date": "2026-06-11", "close": 33.16, "volume": 647519.0}, {"date": "2026-06-12", "close": 33.48, "volume": 889230.0}, {"date": "2026-06-15", "close": 33.96, "volume": 840953.0}, {"date": "2026-06-16", "close": 33.61, "volume": 857355.0}, {"date": "2026-06-17", "close": 34.02, "volume": 1002090.0}, {"date": "2026-06-18", "close": 33.71, "volume": 1197700.0}, {"date": "2026-06-19", "close": 33.24, "volume": 3142868.0}, {"date": "2026-06-22", "close": 33.5, "volume": 859179.0}, {"date": "2026-06-23", "close": 32.92, "volume": 976463.0}, {"date": "2026-06-24", "close": 32.77, "volume": 1593648.0}, {"date": "2026-06-25", "close": 33.15, "volume": 1635750.0}, {"date": "2026-06-26", "close": 33.46, "volume": 1421903.0}, {"date": "2026-06-29", "close": 33.14, "volume": 728649.0}, {"date": "2026-06-30", "close": 31.87, "volume": 1568513.0}, {"date": "2026-07-01", "close": 31.34, "volume": 1013101.0}, {"date": "2026-07-02", "close": 30.4, "volume": 1503693.0}, {"date": "2026-07-03", "close": 31.32, "volume": 1065539.0}, {"date": "2026-07-06", "close": 31.46, "volume": 784007.0}, {"date": "2026-07-07", "close": 31.58, "volume": 1761884.0}, {"date": "2026-07-08", "close": 32.43, "volume": 1340133.0}, {"date": "2026-07-09", "close": 32.0, "volume": 1242300.0}, {"date": "2026-07-10", "close": 32.0, "volume": 1529760.0}, {"date": "2026-07-13", "close": 32.0, "volume": 798258.0}, {"date": "2026-07-14", "close": 32.04, "volume": 1984199.0}, {"date": "2026-07-15", "close": 32.4, "volume": 2524017.0}, {"date": "2026-07-16", "close": 32.5, "volume": 1270981.0}, {"date": "2026-07-17", "close": 31.71, "volume": 1136915.0}, {"date": "2026-07-20", "close": 32.23, "volume": 787856.0}, {"date": "2026-07-21", "close": 32.0, "volume": 1567591.0}, {"date": "2026-07-22", "close": 32.34, "volume": 1614118.0}, {"date": "2026-07-23", "close": 32.35, "volume": 1542491.0}, {"date": "2026-07-24", "close": 32.12, "volume": 1170329.0}, {"date": "2026-07-27", "close": 32.78, "volume": 1067682.0}, {"date": "2026-07-28", "close": 32.0, "volume": 1196963.0}, {"date": "2026-07-29", "close": 32.1, "volume": 2774762.0}, {"date": "2026-07-30", "close": 31.92, "volume": 1380427.0}, {"date": "2026-07-31", "close": 32.72, "volume": 1674146.0}, {"date": "2026-08-03", "close": 33.45, "volume": 866639.0}, {"date": "2026-08-04", "close": 33.79, "volume": 1723559.0}, {"date": "2026-08-05", "close": 34.77, "volume": 1393265.0}, {"date": "2026-08-06", "close": 35.11, "volume": 1215484.0}, {"date": "2026-08-07", "close": 35.23, "volume": 1015545.0}, {"date": "2026-08-10", "close": 34.79, "volume": 743125.0}, {"date": "2026-08-11", "close": 34.93, "volume": 849312.0}, {"date": "2026-08-12", "close": 34.53, "volume": 1468226.0}, {"date": "2026-08-13", "close": 33.86, "volume": 1246093.0}, {"date": "2026-08-14", "close": 33.69, "volume": 1322330.0}, {"date": "2026-08-17", "close": 32.94, "volume": 2396159.0}, {"date": "2026-08-18", "close": 31.5, "volume": 2133793.0}, {"date": "2026-08-19", "close": 32.15, "volume": 3088322.0}, {"date": "2026-08-20", "close": 30.05, "volume": 4400057.0}, {"date": "2026-08-21", "close": 30.41, "volume": 1570533.0}, {"date": "2026-08-24", "close": 31.11, "volume": 1782835.0}, {"date": "2026-08-25", "close": 31.03, "volume": 1163097.0}, {"date": "2026-08-26", "close": 30.76, "volume": 934416.0}, {"date": "2026-08-27", "close": 30.66, "volume": 721922.0}, {"date": "2026-08-28", "close": 30.86, "volume": 2088287.0}, {"date": "2026-08-31", "close": 31.07, "volume": 1908676.0}, {"date": "2026-09-01", "close": 31.35, "volume": 1386399.0}, {"date": "2026-09-02", "close": 31.08, "volume": 1767462.0}, {"date": "2026-09-03", "close": 32.0, "volume": 1236695.0}, {"date": "2026-09-04", "close": 32.05, "volume": 2207777.0}, {"date": "2026-09-07", "close": 32.56, "volume": 1875780.0}], "refreshing": true}