{"ticker": "CAR", "overview": {"name": "CAR Group Limited", "country": "Australia", "industry": "Media & Entertainment"}, "description": "CAR Group Limited trades as CAR on the ASX and is registered in Australia, classified under Media & Entertainment. Online automotive advertising. Privy Trades holds 87 insider filings for the company, from May 2016 to August 2026. Across those, 8 insiders disclosed 1 open-market purchase totalling $49.89K against 16 sales totalling $14.60M. We also hold 437 ASX director and substantial-holder notices naming 8 distinct holders.", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "CAR", "has_prices": true, "as_of": "2026-09-07", "last": 26.0, "prev_close": 26.37, "change": -0.370000000000001, "change_pct": -0.014031095942358778, "session_volume": 1640642.0, "vwap_5": 26.113645553311837, "vwap_20": 27.854381852978126, "vwap_60": 27.217476922510542, "vwap_250": 27.840770208095133, "high_52w": 35.4, "low_52w": 22.04, "avg_volume_20": 4021691.3, "sessions": 400, "market_cap": {"value": 9086315259.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03155363", "src": "ASX", "ticker": "CAR", "cik": "", "company": "CAR Group Limited", "company_raw": "CAR Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in CAR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03155363", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18228}, {"id": "ASX-03155174", "src": "ASX", "ticker": "CAR", "cik": "", "company": "CAR Group Limited", "company_raw": "CAR Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in CAR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03155174", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18228}, {"id": "ASXSH-03151304", "src": "ASX", "ticker": "CAR", "cik": "", "company": "CAR Group Limited", "company_raw": "CAR Group Limited", "who": "Comet Asia Holdings II Pte. Ltd., Comet Asia Holdings I Pte. Ltd., KKR Asia III Fund Investments Pte. Ltd. and", "who_key": "Comet Asia Holdings II Pte. Ltd., Comet Asia Holdings I Pte. Ltd., KKR Asia III Fund Investments Pte. Ltd. and", "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": "Comet Asia Holdings II Pte. Ltd., Comet Asia Holdings I Pte. Ltd., KKR Asia III Fund Investments Pte. Ltd. and is no longer a substantial holder of CAR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03151304", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19668}, {"id": "ASX-03154697", "src": "ASX", "ticker": "CAR", "cik": "", "company": "CAR Group Limited", "company_raw": "CAR Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in CAR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03154697", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19668}, {"id": "ASXSH-03150638", "src": "ASX", "ticker": "CAR", "cik": "", "company": "CAR Group Limited", "company_raw": "CAR Group Limited", "who": "AustralianSuper Pty Ltd", "who_key": "AustralianSuper 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": "Buying quietly: AustralianSuper Pty Ltd lifts CAR 9.15% to 10.21%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03150638", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25428}, {"id": "ASX-03151484", "src": "ASX", "ticker": "CAR", "cik": "", "company": "CAR Group Limited", "company_raw": "CAR Group Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their CAR stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03151484", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29748}, {"id": "ASX-03150020", "src": "ASX", "ticker": "CAR", "cik": "", "company": "CAR Group Limited", "company_raw": "CAR Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on CAR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03150020", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36948}, {"id": "ASX-03145312", "src": "ASX", "ticker": "CAR", "cik": "", "company": "CAR Group Limited", "company_raw": "CAR Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on CAR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03145312", "trade_date": "2026-09-29", "timestamp": "2026-09-29", "mins": 49908}, {"id": "ASX-03138799", "src": "ASX", "ticker": "CAR", "cik": "", "company": "CAR Group Limited", "company_raw": "CAR Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on CAR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03138799", "trade_date": "2026-09-11", "timestamp": "2026-09-11", "mins": 75828}, {"id": "ASX-03137676", "src": "ASX", "ticker": "CAR", "cik": "", "company": "CAR Group Limited", "company_raw": "CAR Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on CAR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03137676", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78708}, {"id": "ASX-03137391", "src": "ASX", "ticker": "CAR", "cik": "", "company": "CAR Group Limited", "company_raw": "CAR Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on CAR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03137391", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78708}, {"id": "ASX-03136754", "src": "ASX", "ticker": "CAR", "cik": "", "company": "CAR Group Limited", "company_raw": "CAR Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on CAR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136754", "trade_date": "2026-09-07", "timestamp": "2026-09-07", "mins": 81588}, {"id": "ASX-03136238", "src": "ASX", "ticker": "CAR", "cik": "", "company": "CAR Group Limited", "company_raw": "CAR Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on CAR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136238", "trade_date": "2026-09-07", "timestamp": "2026-09-07", "mins": 81588}, {"id": "ASXSH-03132695", "src": "ASX", "ticker": "CAR", "cik": "", "company": "CAR Group Limited", "company_raw": "CAR Group Limited", "who": "Mitsubishi UFJ Financial Group, Inc.", "who_key": "Mitsubishi UFJ Financial Group, Inc.", "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": "Mitsubishi UFJ Financial Group, Inc. walks away from CAR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03132695", "trade_date": "", "timestamp": "2026-09-07", "mins": 81588}, {"id": "ASX-03136201", "src": "ASX", "ticker": "CAR", "cik": "", "company": "CAR Group Limited", "company_raw": "CAR Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on CAR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136201", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85908}, {"id": "ASX-03135597", "src": "ASX", "ticker": "CAR", "cik": "", "company": "CAR Group Limited", "company_raw": "CAR Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on CAR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03135597", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87348}, {"id": "ASX-03135086", "src": "ASX", "ticker": "CAR", "cik": "", "company": "CAR Group Limited", "company_raw": "CAR Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on CAR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03135086", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87348}, {"id": "ASX-03135091", "src": "ASX", "ticker": "CAR", "cik": "", "company": "CAR Group Limited", "company_raw": "CAR Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on CAR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03135091", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87348}, {"id": "ASX-03134990", "src": "ASX", "ticker": "CAR", "cik": "", "company": "CAR Group Limited", "company_raw": "CAR Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on CAR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134990", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88788}, {"id": "ASX-03134976", "src": "ASX", "ticker": "CAR", "cik": "", "company": "CAR Group Limited", "company_raw": "CAR Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on CAR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134976", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88788}, {"id": "ASX-03131877", "src": "ASX", "ticker": "CAR", "cik": "", "company": "CAR Group Limited", "company_raw": "CAR Group Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on CAR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03131877", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95988}, {"id": "ASX-03129860", "src": "ASX", "ticker": "CAR", "cik": "", "company": "CAR Group Limited", "company_raw": "CAR Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on CAR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03129860", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100308}, {"id": "ASX-03129149", "src": "ASX", "ticker": "CAR", "cik": "", "company": "CAR Group Limited", "company_raw": "CAR Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on CAR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03129149", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101748}, {"id": "ASX-03128511", "src": "ASX", "ticker": "CAR", "cik": "", "company": "CAR Group Limited", "company_raw": "CAR Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on CAR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03128511", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106068}, {"id": "ASX-03128500", "src": "ASX", "ticker": "CAR", "cik": "", "company": "CAR Group Limited", "company_raw": "CAR Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on CAR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03128500", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106068}, {"id": "ASX-03127108", "src": "ASX", "ticker": "CAR", "cik": "", "company": "CAR Group Limited", "company_raw": "CAR Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on CAR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03127108", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108948}, {"id": "ASX-03121521", "src": "ASX", "ticker": "CAR", "cik": "", "company": "CAR Group Limited", "company_raw": "CAR Group 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": "Someone big just shifted their CAR stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03121521", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131988}, {"id": "ASX-03120981", "src": "ASX", "ticker": "CAR", "cik": "", "company": "CAR Group Limited", "company_raw": "CAR Group 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": "Someone big just shifted their CAR stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03120981", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136308}, {"id": "ASXSH-03117480", "src": "ASX", "ticker": "CAR", "cik": "", "company": "CAR Group Limited", "company_raw": "CAR Group Limited", "who": "Mitsubishi UFJ Financial Group, Inc.", "who_key": "Mitsubishi UFJ Financial Group, Inc.", "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": "Mitsubishi UFJ Financial Group, Inc. surfaces with 4.99% of CAR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03117480", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139188}, {"id": "ASX-03119565", "src": "ASX", "ticker": "CAR", "cik": "", "company": "CAR Group Limited", "company_raw": "CAR Group 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": "Someone big just shifted their CAR stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03119565", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139188}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Superannuation and Investments HoldCo Pty Ltd", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-21", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151115-3A704604", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Comet Asia Holdings II Pte. Ltd., Comet Asia Holdings I Pte. Ltd., KKR Asia III", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-21", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151304-3A704631", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "AustralianSuper Pty Ltd", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 10.21, "notice_date": "2026-10-20", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150638-3A704525", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Edwina Gilbert", "notice_type": "3Y", "direct_shares": 45262.0, "indirect_shares": 7461.0, "indirect_account": "Name of entity CAR Group Limited", "pct": null, "notice_date": "2026-10-12", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147425-3A703920", "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": 7.009, "notice_date": "2026-09-08", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03133332-3A701327", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Mitsubishi UFJ Financial Group, Inc", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-07", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132695-3A701225", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "___ Mitsubishi UFJ Financial Group, Inc", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 4.99, "notice_date": "2026-08-03", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03117480-3A698119", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Mitsubishi UFJ Financial Group, Inc", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-16", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03111745-3A697281", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Level 5, Tower Three International Towers Sydney, 300 Barangaroo Avenue, Baranga", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-15", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03111377-3A697223", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 9.14, "notice_date": "2026-09-11", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134740-3A701608", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-16", "source_url": "https://www.marketindex.com.au/asx/car", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-15", "source_url": "https://www.marketindex.com.au/asx/car", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-15", "source_url": "https://www.marketindex.com.au/asx/car", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": 85918.0, "indirect_shares": null, "indirect_account": null, "pct": 5.0, "notice_date": "2026-07-15", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03111386-3A697226", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-14", "source_url": "https://www.marketindex.com.au/asx/car", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.02, "notice_date": "2026-07-14", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03110967-3A697151", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-10", "source_url": "https://www.marketindex.com.au/asx/car", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-27", "source_url": "https://www.marketindex.com.au/asx/car", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-26", "source_url": "https://www.marketindex.com.au/asx/car", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-26", "source_url": "https://www.marketindex.com.au/asx/car", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-25", "source_url": "https://www.marketindex.com.au/asx/car", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-21", "source_url": "https://www.marketindex.com.au/asx/car", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-21", "source_url": "https://www.marketindex.com.au/asx/car", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-20", "source_url": "https://www.marketindex.com.au/asx/car", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-20", "source_url": "https://www.marketindex.com.au/asx/car", "needs_ocr": 0}], "directors": [{"name": "Edwina Gilbert", "first_seen": "2026-10-12", "last_seen": "2026-10-12", "status": "current", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Notice Of Meeting", "title": "Results of Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156136-3A705495"}, {"date": "2026-10-29", "form": "Periodic Reports", "title": "2026 AGM Presentation", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155770-3A705416"}, {"date": "2026-10-29", "form": "Periodic Reports", "title": "2026 AGM Proxy Positions", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155763-3A705415"}, {"date": "2026-10-29", "form": "Chairman'S Address", "title": "2026 AGM Managing Director Address", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155758-3A705411"}, {"date": "2026-10-28", "form": "Progress Report", "title": "Brazil acquisition", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155045-3A705302"}, {"date": "2026-10-21", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151304-3A704631"}, {"date": "2026-10-21", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151115-3A704604"}, {"date": "2026-10-20", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150638-3A704525"}, {"date": "2026-10-12", "form": "Security Holder Details", "title": "Change of Director's Interest Notices", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147425-3A703920"}, {"date": "2026-10-11", "form": "Issued Capital", "title": "Application for quotation of securities - CAR", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146938-3A703830"}, {"date": "2026-09-22", "form": "Security Holder Details", "title": "Final Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138208-3A702258"}, {"date": "2026-09-22", "form": "Company Administration", "title": "Retirement of Non-Executive Director", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138204-3A702257"}, {"date": "2026-09-22", "form": "Distribution Announcement", "title": "Update - Dividend/Distribution - CAR", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138198-3A702254"}, {"date": "2026-09-22", "form": "Distribution Announcement", "title": "Dividend Reinvestment Plan - Issue Price", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138194-3A702253"}, {"date": "2026-09-11", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134740-3A701608"}], "performance": {"ticker": "CAR", "has_prices": true, "summary": {"n": 2, "avg": 0.15483618013562855, "win_rate": 0.5, "best": 1.1733254097232473, "worst": -0.8636530494519902, "as_of": "2026-09-07"}, "buys": [{"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 1001.0, "date": "2023-04-10", "score": 0.0, "ref_price": 190.69, "return": -0.8636530494519902}, {"who": "Servodidio Mark J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, International", "amount": 49894.0, "date": "2016-05-17", "score": 40.8, "ref_price": 11.9632338, "return": 1.1733254097232473}]}, "price_series": [{"date": "2009-09-10", "close": 3.78835737, "volume": 17624288.0}, {"date": "2009-09-11", "close": 3.74088422, "volume": 2104415.0}, {"date": "2009-09-14", "close": 3.58897014, "volume": 2073019.0}, {"date": "2009-09-15", "close": 3.44655069, "volume": 1695820.0}, {"date": "2009-09-16", "close": 3.49402384, "volume": 1147386.0}, {"date": "2009-09-17", "close": 3.5130131, "volume": 2221364.0}, {"date": "2009-09-18", "close": 3.61745403, "volume": 1256401.0}, {"date": "2009-09-21", "close": 3.6079594, "volume": 1998838.0}, {"date": "2009-09-22", "close": 3.6079594, "volume": 885803.0}, {"date": "2009-09-23", "close": 3.58897014, "volume": 1085020.0}, {"date": "2009-09-24", "close": 3.53200236, "volume": 2423574.0}, {"date": "2009-09-25", "close": 3.53200236, "volume": 1885972.0}, {"date": "2009-09-28", "close": 3.53200236, "volume": 1101740.0}, {"date": "2009-09-29", "close": 3.48452921, "volume": 708002.0}, {"date": "2009-09-30", "close": 3.56048625, "volume": 556246.0}, {"date": "2009-10-01", "close": 3.57947551, "volume": 230007.0}, {"date": "2009-10-02", "close": 3.54149699, "volume": 249544.0}, {"date": "2009-10-05", "close": 3.53200236, "volume": 89834.0}, {"date": "2009-10-06", "close": 3.6079594, "volume": 158175.0}, {"date": "2009-10-07", "close": 3.64593792, "volume": 238883.0}, {"date": "2009-10-08", "close": 3.66492718, "volume": 492844.0}, {"date": "2009-10-09", "close": 3.69341107, "volume": 738355.0}, {"date": "2009-10-12", "close": 3.7029057, "volume": 867481.0}, {"date": "2009-10-13", "close": 3.63644329, "volume": 308015.0}, {"date": "2009-10-14", "close": 3.7029057, "volume": 810072.0}, {"date": "2009-10-15", "close": 3.66492718, "volume": 808172.0}, {"date": "2009-10-16", "close": 3.7029057, "volume": 773947.0}, {"date": "2009-10-19", "close": 3.7029057, "volume": 592499.0}, {"date": "2009-10-20", "close": 3.82633589, "volume": 619561.0}, {"date": "2009-10-21", "close": 3.75987348, "volume": 592175.0}, {"date": "2009-10-22", "close": 3.8927983, "volume": 632249.0}, {"date": "2009-10-23", "close": 3.88330367, "volume": 964193.0}, {"date": "2009-10-26", "close": 3.84532515, "volume": 161655.0}, {"date": "2009-10-27", "close": 3.797852, "volume": 686119.0}, {"date": "2009-10-28", "close": 3.80734663, "volume": 1161682.0}, {"date": "2009-10-29", "close": 3.797852, "volume": 570230.0}, {"date": "2009-10-30", "close": 3.88330367, "volume": 141646.0}, {"date": "2009-11-02", "close": 3.94027145, "volume": 283269.0}, {"date": "2009-11-03", "close": 3.8927983, "volume": 414895.0}, {"date": "2009-11-04", "close": 3.90229293, "volume": 198903.0}, {"date": "2009-11-05", "close": 3.94976608, "volume": 351840.0}, {"date": "2009-11-06", "close": 4.03521775, "volume": 604002.0}, {"date": "2009-11-09", "close": 4.15864794, "volume": 178070.0}, {"date": "2009-11-10", "close": 4.13965868, "volume": 473141.0}, {"date": "2009-11-11", "close": 4.13016405, "volume": 139800.0}, {"date": "2009-11-12", "close": 4.25359424, "volume": 234910.0}, {"date": "2009-11-13", "close": 4.30106739, "volume": 221686.0}, {"date": "2009-11-16", "close": 4.2725835, "volume": 323161.0}, {"date": "2009-11-17", "close": 4.2725835, "volume": 281535.0}, {"date": "2009-11-18", "close": 4.2725835, "volume": 88297.0}, {"date": "2009-11-19", "close": 4.29157276, "volume": 240461.0}, {"date": "2009-11-20", "close": 4.39601369, "volume": 87207.0}, {"date": "2009-11-23", "close": 4.3675298, "volume": 90436.0}, {"date": "2009-11-24", "close": 4.32005665, "volume": 990318.0}, {"date": "2009-11-25", "close": 4.24409961, "volume": 234621.0}, {"date": "2009-11-26", "close": 4.32955128, "volume": 749573.0}, {"date": "2009-11-27", "close": 4.22511035, "volume": 123837.0}, {"date": "2009-11-30", "close": 4.25359424, "volume": 395857.0}, {"date": "2009-12-01", "close": 4.42449758, "volume": 458564.0}, {"date": "2009-12-02", "close": 4.4624761, "volume": 770149.0}, {"date": "2009-12-03", "close": 4.45298147, "volume": 681763.0}, {"date": "2009-12-04", "close": 4.63337944, "volume": 1083824.0}, {"date": "2009-12-07", "close": 4.5574224, "volume": 455255.0}, {"date": "2009-12-08", "close": 4.57641166, "volume": 822586.0}, {"date": "2009-12-09", "close": 4.54792777, "volume": 130438.0}, {"date": "2009-12-10", "close": 4.53843314, "volume": 348437.0}, {"date": "2009-12-11", "close": 4.6523687, "volume": 729027.0}, {"date": "2009-12-14", "close": 4.61439018, "volume": 200898.0}, {"date": "2009-12-15", "close": 4.747315, "volume": 1301028.0}, {"date": "2009-12-16", "close": 4.69984185, "volume": 252469.0}, {"date": "2009-12-17", "close": 4.63337944, "volume": 593488.0}, {"date": "2009-12-18", "close": 4.79478815, "volume": 3686268.0}, {"date": "2009-12-21", "close": 4.9372076, "volume": 320104.0}, {"date": "2009-12-22", "close": 5.0321539, "volume": 709617.0}, {"date": "2009-12-23", "close": 5.07962705, "volume": 301543.0}, {"date": "2009-12-24", "close": 5.17457335, "volume": 624510.0}, {"date": "2009-12-29", "close": 5.14608946, "volume": 140295.0}, {"date": "2009-12-30", "close": 5.09861631, "volume": 55876.0}, {"date": "2009-12-31", "close": 5.07962705, "volume": 92763.0}, {"date": "2010-01-04", "close": 5.10811094, "volume": 211590.0}, {"date": "2010-01-05", "close": 5.17457335, "volume": 803485.0}, {"date": "2010-01-06", "close": 5.13659483, "volume": 1199878.0}, {"date": "2010-01-07", "close": 5.1271002, "volume": 475194.0}, {"date": "2010-01-08", "close": 4.91821834, "volume": 444284.0}, {"date": "2010-01-11", "close": 4.77579889, "volume": 945710.0}, {"date": "2010-01-12", "close": 4.73782037, "volume": 814501.0}, {"date": "2010-01-13", "close": 4.78529352, "volume": 209167.0}, {"date": "2010-01-14", "close": 4.79478815, "volume": 436063.0}, {"date": "2010-01-15", "close": 4.85175593, "volume": 187169.0}, {"date": "2010-01-18", "close": 4.88023982, "volume": 408105.0}, {"date": "2010-01-19", "close": 4.747315, "volume": 407312.0}, {"date": "2010-01-20", "close": 4.54792777, "volume": 206091.0}, {"date": "2010-01-21", "close": 4.54792777, "volume": 283986.0}, {"date": "2010-01-22", "close": 4.69034722, "volume": 405877.0}, {"date": "2010-01-25", "close": 4.66186333, "volume": 285177.0}, {"date": "2010-01-27", "close": 4.41500295, "volume": 402275.0}, {"date": "2010-01-28", "close": 4.35803517, "volume": 257555.0}, {"date": "2010-01-29", "close": 4.28207813, "volume": 364236.0}, {"date": "2010-02-01", "close": 4.1776372, "volume": 364293.0}, {"date": "2010-02-02", "close": 4.26308887, "volume": 558649.0}, {"date": "2010-02-03", "close": 4.33904591, "volume": 494614.0}, {"date": "2010-02-04", "close": 4.37702443, "volume": 263615.0}, {"date": "2010-02-05", "close": 4.25359424, "volume": 266067.0}, {"date": "2010-02-08", "close": 4.25359424, "volume": 112763.0}, {"date": "2010-02-09", "close": 4.31056202, "volume": 499609.0}, {"date": "2010-02-10", "close": 4.34854054, "volume": 75767.0}, {"date": "2010-02-11", "close": 4.39601369, "volume": 121375.0}, {"date": "2010-02-12", "close": 4.2725835, "volume": 622307.0}, {"date": "2010-02-15", "close": 4.15864794, "volume": 164605.0}, {"date": "2010-02-16", "close": 4.25359424, "volume": 706593.0}, {"date": "2010-02-17", "close": 4.51944388, "volume": 1593437.0}, {"date": "2010-02-18", "close": 4.60489555, "volume": 1636962.0}, {"date": "2010-02-19", "close": 4.747315, "volume": 1004559.0}, {"date": "2010-02-22", "close": 4.69984185, "volume": 703551.0}, {"date": "2010-02-23", "close": 4.69034722, "volume": 151657.0}, {"date": "2010-02-24", "close": 4.60489555, "volume": 2093929.0}, {"date": "2010-02-25", "close": 4.6523687, "volume": 1488993.0}, {"date": "2010-02-26", "close": 4.62388481, "volume": 612989.0}, {"date": "2010-03-01", "close": 4.73782037, "volume": 479250.0}, {"date": "2010-03-02", "close": 4.6523687, "volume": 267647.0}, {"date": "2010-03-03", "close": 4.60489555, "volume": 513191.0}, {"date": "2010-03-04", "close": 4.88973445, "volume": 791392.0}, {"date": "2010-03-05", "close": 4.85175593, "volume": 396345.0}, {"date": "2010-03-08", "close": 4.91821834, "volume": 219618.0}, {"date": "2010-03-09", "close": 4.99417538, "volume": 594110.0}, {"date": "2010-03-10", "close": 4.99417538, "volume": 501299.0}, {"date": "2010-03-11", "close": 5.02265927, "volume": 297369.0}, {"date": "2010-03-12", "close": 4.99417538, "volume": 87737.0}, {"date": "2010-03-15", "close": 4.89922908, "volume": 268795.0}, {"date": "2010-03-16", "close": 4.97518612, "volume": 333672.0}, {"date": "2010-03-17", "close": 5.14608946, "volume": 484288.0}, {"date": "2010-03-18", "close": 5.17457335, "volume": 396350.0}, {"date": "2010-03-19", "close": 5.42143373, "volume": 1257583.0}, {"date": "2010-03-22", "close": 5.40244447, "volume": 1038336.0}, {"date": "2010-03-23", "close": 5.42143373, "volume": 376712.0}, {"date": "2010-03-24", "close": 5.26951965, "volume": 318175.0}, {"date": "2010-03-25", "close": 5.17457335, "volume": 105580.0}, {"date": "2010-03-26", "close": 5.09861631, "volume": 263117.0}, {"date": "2010-03-29", "close": 5.26002502, "volume": 363787.0}, {"date": "2010-03-30", "close": 5.3169928, "volume": 96298.0}, {"date": "2010-03-31", "close": 5.10811094, "volume": 178093.0}, {"date": "2010-04-01", "close": 4.95619686, "volume": 312027.0}, {"date": "2010-04-06", "close": 5.0321539, "volume": 168950.0}, {"date": "2010-04-07", "close": 5.07013242, "volume": 368650.0}, {"date": "2010-04-08", "close": 5.00367001, "volume": 312570.0}, {"date": "2010-04-09", "close": 5.08912168, "volume": 336899.0}, {"date": "2010-04-12", "close": 5.13659483, "volume": 335735.0}, {"date": "2010-04-13", "close": 5.17457335, "volume": 192507.0}, {"date": "2010-04-14", "close": 5.29800354, "volume": 274447.0}, {"date": "2010-04-15", "close": 5.32648743, "volume": 262547.0}, {"date": "2010-04-16", "close": 5.26002502, "volume": 103772.0}, {"date": "2010-04-19", "close": 5.28850891, "volume": 143782.0}, {"date": "2010-04-20", "close": 5.11760557, "volume": 185469.0}, {"date": "2010-04-21", "close": 5.28850891, "volume": 146373.0}, {"date": "2010-04-22", "close": 5.2220465, "volume": 96290.0}, {"date": "2010-04-23", "close": 5.28850891, "volume": 123300.0}, {"date": "2010-04-27", "close": 5.23154113, "volume": 85138.0}, {"date": "2010-04-28", "close": 5.1271002, "volume": 146679.0}, {"date": "2010-04-29", "close": 5.09861631, "volume": 147432.0}, {"date": "2010-04-30", "close": 5.10811094, "volume": 705973.0}, {"date": "2010-05-03", "close": 5.23154113, "volume": 224408.0}, {"date": "2010-05-04", "close": 4.99417538, "volume": 134564.0}, {"date": "2010-05-05", "close": 4.79478815, "volume": 445880.0}, {"date": "2010-05-06", "close": 4.69984185, "volume": 667430.0}, {"date": "2010-05-07", "close": 4.57641166, "volume": 505735.0}, {"date": "2010-05-10", "close": 4.6523687, "volume": 254558.0}, {"date": "2010-05-11", "close": 4.61439018, "volume": 343038.0}, {"date": "2010-05-12", "close": 4.6523687, "volume": 291261.0}, {"date": "2010-05-13", "close": 4.69034722, "volume": 253322.0}, {"date": "2010-05-14", "close": 4.63337944, "volume": 200728.0}, {"date": "2010-05-17", "close": 4.49095999, "volume": 187082.0}, {"date": "2010-05-18", "close": 4.50994925, "volume": 220946.0}, {"date": "2010-05-19", "close": 4.50045462, "volume": 123408.0}, {"date": "2010-05-20", "close": 4.50994925, "volume": 228719.0}, {"date": "2010-05-21", "close": 4.56691703, "volume": 312737.0}, {"date": "2010-05-24", "close": 4.70933648, "volume": 612269.0}, {"date": "2010-05-25", "close": 4.51944388, "volume": 308198.0}, {"date": "2010-05-26", "close": 4.92771297, "volume": 1132048.0}, {"date": "2010-05-27", "close": 4.747315, "volume": 1302946.0}, {"date": "2010-05-28", "close": 4.8422613, "volume": 355536.0}, {"date": "2010-05-31", "close": 4.79478815, "volume": 109073.0}, {"date": "2010-06-01", "close": 4.71883111, "volume": 250879.0}, {"date": "2010-06-02", "close": 4.70933648, "volume": 210459.0}, {"date": "2010-06-03", "close": 4.79478815, "volume": 191173.0}, {"date": "2010-06-04", "close": 4.76630426, "volume": 146187.0}, {"date": "2010-06-07", "close": 4.33904591, "volume": 655526.0}, {"date": "2010-06-08", "close": 4.39601369, "volume": 304406.0}, {"date": "2010-06-09", "close": 4.50994925, "volume": 235227.0}, {"date": "2010-06-10", "close": 4.53843314, "volume": 210325.0}, {"date": "2010-06-11", "close": 4.60489555, "volume": 268127.0}, {"date": "2010-06-15", "close": 4.71883111, "volume": 509715.0}, {"date": "2010-06-16", "close": 4.77579889, "volume": 409693.0}, {"date": "2010-06-17", "close": 4.71883111, "volume": 401344.0}, {"date": "2010-06-18", "close": 4.77579889, "volume": 564794.0}, {"date": "2010-06-21", "close": 4.75680963, "volume": 166390.0}, {"date": "2010-06-22", "close": 4.71883111, "volume": 348484.0}, {"date": "2010-06-23", "close": 4.58590629, "volume": 121306.0}, {"date": "2010-06-24", "close": 4.63337944, "volume": 172584.0}, {"date": "2010-06-25", "close": 4.69984185, "volume": 593450.0}, {"date": "2010-06-28", "close": 4.59540092, "volume": 117949.0}, {"date": "2010-06-29", "close": 4.4624761, "volume": 280848.0}, {"date": "2010-06-30", "close": 4.51944388, "volume": 181245.0}, {"date": "2010-07-01", "close": 4.32005665, "volume": 153414.0}, {"date": "2010-07-02", "close": 4.31056202, "volume": 416163.0}, {"date": "2010-07-05", "close": 4.34854054, "volume": 177001.0}, {"date": "2010-07-06", "close": 4.37702443, "volume": 199932.0}, {"date": "2010-07-07", "close": 4.20612109, "volume": 180194.0}, {"date": "2010-07-08", "close": 4.4624761, "volume": 179235.0}, {"date": "2010-07-09", "close": 4.51944388, "volume": 172674.0}, {"date": "2010-07-12", "close": 4.45298147, "volume": 67124.0}, {"date": "2010-07-13", "close": 4.4624761, "volume": 93375.0}, {"date": "2010-07-14", "close": 4.63337944, "volume": 165701.0}, {"date": "2010-07-15", "close": 4.44348684, "volume": 129889.0}, {"date": "2010-07-16", "close": 4.56691703, "volume": 113901.0}, {"date": "2010-07-19", "close": 4.44348684, "volume": 78768.0}, {"date": "2010-07-20", "close": 4.42449758, "volume": 92720.0}, {"date": "2010-07-21", "close": 4.4624761, "volume": 85811.0}, {"date": "2010-07-22", "close": 4.40550832, "volume": 65878.0}, {"date": "2010-07-23", "close": 4.50045462, "volume": 131108.0}, {"date": "2010-07-26", "close": 4.63337944, "volume": 192959.0}, {"date": "2010-07-27", "close": 4.6523687, "volume": 194259.0}, {"date": "2010-07-28", "close": 4.747315, "volume": 122312.0}, {"date": "2010-07-29", "close": 4.69034722, "volume": 119212.0}, {"date": "2010-07-30", "close": 4.64287407, "volume": 77769.0}, {"date": "2010-08-02", "close": 4.73782037, "volume": 132477.0}, {"date": "2010-08-03", "close": 4.8422613, "volume": 355673.0}, {"date": "2010-08-04", "close": 4.72832574, "volume": 331517.0}, {"date": "2010-08-05", "close": 4.79478815, "volume": 143850.0}, {"date": "2010-08-06", "close": 4.78529352, "volume": 112199.0}, {"date": "2010-08-09", "close": 4.88023982, "volume": 245334.0}, {"date": "2010-08-10", "close": 4.72832574, "volume": 157235.0}, {"date": "2010-08-11", "close": 4.59540092, "volume": 199744.0}, {"date": "2010-08-12", "close": 4.67135796, "volume": 935294.0}, {"date": "2010-08-13", "close": 4.70933648, "volume": 187331.0}, {"date": "2010-08-16", "close": 4.58590629, "volume": 126656.0}, {"date": "2010-08-17", "close": 4.88973445, "volume": 221465.0}, {"date": "2010-08-18", "close": 4.87074519, "volume": 311587.0}, {"date": "2010-08-19", "close": 4.81377741, "volume": 257831.0}, {"date": "2010-08-20", "close": 4.75680963, "volume": 227415.0}, {"date": "2010-08-23", "close": 4.83276667, "volume": 189004.0}, {"date": "2010-08-24", "close": 4.78529352, "volume": 137940.0}, {"date": "2010-08-25", "close": 4.69984185, "volume": 1875918.0}, {"date": "2010-08-26", "close": 4.747315, "volume": 259706.0}, {"date": "2010-08-27", "close": 4.80428278, "volume": 160732.0}, {"date": "2010-08-30", "close": 4.89922908, "volume": 278868.0}, {"date": "2010-08-31", "close": 4.9372076, "volume": 390708.0}, {"date": "2010-09-01", "close": 4.88023982, "volume": 562703.0}, {"date": "2010-09-02", "close": 4.92771297, "volume": 373872.0}, {"date": "2010-09-03", "close": 4.91821834, "volume": 236305.0}, {"date": "2010-09-06", "close": 4.8422613, "volume": 548022.0}, {"date": "2010-09-07", "close": 4.8422613, "volume": 220179.0}, {"date": "2010-09-08", "close": 4.79478815, "volume": 245202.0}, {"date": "2010-09-09", "close": 4.83276667, "volume": 255122.0}, {"date": "2010-09-10", "close": 4.78529352, "volume": 117819.0}, {"date": "2010-09-13", "close": 4.81377741, "volume": 249622.0}, {"date": "2010-09-14", "close": 4.83276667, "volume": 248615.0}, {"date": "2010-09-15", "close": 4.80428278, "volume": 455727.0}, {"date": "2010-09-16", "close": 4.64287407, "volume": 662826.0}, {"date": "2010-09-17", "close": 4.64287407, "volume": 445804.0}, {"date": "2010-09-20", "close": 4.6523687, "volume": 170154.0}, {"date": "2010-09-21", "close": 4.63337944, "volume": 384355.0}, {"date": "2010-09-22", "close": 4.71883111, "volume": 161162.0}, {"date": "2010-09-23", "close": 4.68085259, "volume": 382592.0}, {"date": "2010-09-24", "close": 4.61439018, "volume": 408924.0}, {"date": "2010-09-27", "close": 4.69034722, "volume": 379189.0}, {"date": "2010-09-28", "close": 4.66186333, "volume": 188441.0}, {"date": "2010-09-29", "close": 4.45298147, "volume": 547710.0}, {"date": "2010-09-30", "close": 4.41500295, "volume": 1137791.0}, {"date": "2010-10-01", "close": 4.45298147, "volume": 798081.0}, {"date": "2010-10-04", "close": 4.47197073, "volume": 374762.0}, {"date": "2010-10-05", "close": 4.48146536, "volume": 410116.0}, {"date": "2010-10-06", "close": 4.52893851, "volume": 442088.0}, {"date": "2010-10-07", "close": 4.6523687, "volume": 566735.0}, {"date": "2010-10-08", "close": 4.6523687, "volume": 588732.0}, {"date": "2010-10-11", "close": 4.78529352, "volume": 475763.0}, {"date": "2010-10-12", "close": 4.747315, "volume": 470991.0}, {"date": "2010-10-13", "close": 4.80428278, "volume": 206316.0}, {"date": "2010-10-14", "close": 4.86125056, "volume": 397658.0}, {"date": "2010-10-15", "close": 4.91821834, "volume": 686963.0}, {"date": "2010-10-18", "close": 4.79478815, "volume": 345293.0}, {"date": "2010-10-19", "close": 4.56691703, "volume": 957779.0}, {"date": "2010-10-20", "close": 4.60489555, "volume": 801407.0}, {"date": "2010-10-21", "close": 4.56691703, "volume": 693711.0}, {"date": "2010-10-22", "close": 4.59540092, "volume": 270872.0}, {"date": "2010-10-25", "close": 4.59540092, "volume": 342702.0}, {"date": "2010-10-26", "close": 4.60489555, "volume": 645133.0}, {"date": "2010-10-27", "close": 4.50994925, "volume": 468480.0}, {"date": "2010-10-28", "close": 4.49095999, "volume": 292456.0}, {"date": "2010-10-29", "close": 4.50994925, "volume": 400977.0}, {"date": "2010-11-01", "close": 4.58590629, "volume": 178043.0}, {"date": "2010-11-02", "close": 4.52893851, "volume": 189410.0}, {"date": "2010-11-03", "close": 4.62388481, "volume": 173065.0}, {"date": "2010-11-04", "close": 4.72832574, "volume": 253026.0}, {"date": "2010-11-05", "close": 4.63337944, "volume": 261116.0}, {"date": "2010-11-08", "close": 4.56691703, "volume": 299911.0}, {"date": "2010-11-09", "close": 4.53843314, "volume": 260655.0}, {"date": "2010-11-10", "close": 4.57641166, "volume": 372259.0}, {"date": "2010-11-11", "close": 4.5574224, "volume": 319911.0}, {"date": "2010-11-12", "close": 4.48146536, "volume": 387843.0}, {"date": "2010-11-15", "close": 4.50994925, "volume": 489159.0}, {"date": "2010-11-16", "close": 4.47197073, "volume": 616471.0}, {"date": "2010-11-17", "close": 4.41500295, "volume": 391856.0}, {"date": "2010-11-18", "close": 4.40550832, "volume": 294216.0}, {"date": "2010-11-19", "close": 4.40550832, "volume": 363033.0}, {"date": "2010-11-22", "close": 4.41500295, "volume": 220816.0}, {"date": "2010-11-23", "close": 4.43399221, "volume": 588276.0}, {"date": "2010-11-24", "close": 4.38651906, "volume": 1272134.0}, {"date": "2010-11-25", "close": 4.3675298, "volume": 460301.0}, {"date": "2010-11-26", "close": 4.32955128, "volume": 1379380.0}, {"date": "2010-11-29", "close": 4.37702443, "volume": 1639810.0}, {"date": "2010-11-30", "close": 4.37702443, "volume": 457857.0}, {"date": "2010-12-01", "close": 4.33904591, "volume": 154206.0}, {"date": "2010-12-02", "close": 4.39601369, "volume": 342103.0}, {"date": "2010-12-03", "close": 4.50994925, "volume": 337882.0}, {"date": "2010-12-06", "close": 4.42449758, "volume": 124642.0}, {"date": "2010-12-07", "close": 4.5574224, "volume": 325984.0}, {"date": "2010-12-08", "close": 4.49095999, "volume": 262930.0}, {"date": "2010-12-09", "close": 4.51944388, "volume": 417396.0}, {"date": "2010-12-10", "close": 4.50994925, "volume": 228374.0}, {"date": "2010-12-13", "close": 4.54792777, "volume": 233627.0}, {"date": "2010-12-14", "close": 4.56691703, "volume": 153754.0}, {"date": "2010-12-15", "close": 4.58590629, "volume": 470235.0}, {"date": "2010-12-16", "close": 4.52893851, "volume": 590424.0}, {"date": "2010-12-17", "close": 4.48146536, "volume": 327836.0}, {"date": "2010-12-20", "close": 4.4624761, "volume": 239771.0}, {"date": "2010-12-21", "close": 4.44348684, "volume": 158722.0}, {"date": "2010-12-22", "close": 4.40550832, "volume": 121674.0}, {"date": "2010-12-23", "close": 4.43399221, "volume": 162854.0}, {"date": "2010-12-24", "close": 4.42449758, "volume": 36862.0}, {"date": "2010-12-29", "close": 4.4624761, "volume": 67331.0}, {"date": "2010-12-30", "close": 4.4624761, "volume": 157486.0}, {"date": "2010-12-31", "close": 4.4624761, "volume": 42357.0}, {"date": "2011-01-04", "close": 4.37702443, "volume": 216532.0}, {"date": "2011-01-05", "close": 4.33904591, "volume": 185548.0}, {"date": "2011-01-06", "close": 4.31056202, "volume": 345722.0}, {"date": "2011-01-07", "close": 4.30106739, "volume": 203149.0}, {"date": "2011-01-10", "close": 4.24409961, "volume": 177021.0}, {"date": "2011-01-11", "close": 4.30106739, "volume": 151668.0}, {"date": "2011-01-12", "close": 4.25359424, "volume": 155762.0}, {"date": "2011-01-13", "close": 4.32955128, "volume": 535230.0}, {"date": "2011-01-14", "close": 4.50994925, "volume": 298964.0}, {"date": "2011-01-17", "close": 4.51944388, "volume": 253236.0}, {"date": "2011-01-18", "close": 4.48146536, "volume": 86338.0}, {"date": "2011-01-19", "close": 4.52893851, "volume": 162046.0}, {"date": "2011-01-20", "close": 4.61439018, "volume": 455053.0}, {"date": "2011-01-21", "close": 4.60489555, "volume": 247205.0}, {"date": "2011-01-24", "close": 4.59540092, "volume": 164076.0}, {"date": "2011-01-25", "close": 4.69034722, "volume": 214960.0}, {"date": "2011-01-27", "close": 4.66186333, "volume": 128614.0}, {"date": "2011-01-28", "close": 4.61439018, "volume": 102918.0}, {"date": "2011-01-31", "close": 4.58590629, "volume": 101406.0}, {"date": "2011-02-01", "close": 4.69984185, "volume": 198298.0}, {"date": "2011-02-02", "close": 4.72832574, "volume": 164545.0}, {"date": "2011-02-03", "close": 4.70933648, "volume": 162437.0}, {"date": "2011-02-04", "close": 4.73782037, "volume": 217236.0}, {"date": "2011-02-07", "close": 4.72832574, "volume": 116124.0}, {"date": "2011-02-08", "close": 4.73782037, "volume": 244371.0}, {"date": "2011-02-09", "close": 4.69984185, "volume": 172812.0}, {"date": "2011-02-10", "close": 4.72832574, "volume": 71552.0}, {"date": "2011-02-11", "close": 4.62388481, "volume": 241641.0}, {"date": "2011-02-14", "close": 4.73782037, "volume": 348910.0}, {"date": "2011-02-15", "close": 4.6523687, "volume": 165385.0}, {"date": "2011-02-16", "close": 4.64287407, "volume": 71631.0}, {"date": "2011-02-17", "close": 4.60489555, "volume": 216404.0}, {"date": "2011-02-18", "close": 4.58590629, "volume": 185915.0}, {"date": "2011-02-21", "close": 4.58590629, "volume": 301939.0}, {"date": "2011-02-22", "close": 4.57641166, "volume": 314864.0}, {"date": "2011-02-23", "close": 4.79478815, "volume": 1414859.0}, {"date": "2011-02-24", "close": 4.69034722, "volume": 481533.0}, {"date": "2011-02-25", "close": 4.69034722, "volume": 612471.0}, {"date": "2011-02-28", "close": 4.77579889, "volume": 520093.0}, {"date": "2011-03-01", "close": 4.85175593, "volume": 882999.0}, {"date": "2011-03-02", "close": 4.94670223, "volume": 1217277.0}, {"date": "2011-03-03", "close": 4.88973445, "volume": 167585.0}, {"date": "2011-03-04", "close": 4.97518612, "volume": 383236.0}, {"date": "2011-03-07", "close": 4.747315, "volume": 125736446.0}, {"date": "2011-03-08", "close": 4.87074519, "volume": 2212900.0}, {"date": "2011-03-09", "close": 4.83276667, "volume": 1047040.0}, {"date": "2011-03-10", "close": 4.747315, "volume": 1311853.0}, {"date": "2011-03-11", "close": 4.72832574, "volume": 6200673.0}, {"date": "2011-03-14", "close": 4.80428278, "volume": 2698732.0}, {"date": "2011-03-15", "close": 4.67135796, "volume": 932550.0}, {"date": "2011-03-16", "close": 4.68085259, "volume": 940774.0}, {"date": "2011-03-17", "close": 4.6523687, "volume": 1182337.0}, {"date": "2011-03-18", "close": 4.69984185, "volume": 6040672.0}, {"date": "2011-03-21", "close": 4.77579889, "volume": 1164540.0}, {"date": "2011-03-22", "close": 4.86125056, "volume": 764228.0}, {"date": "2011-03-23", "close": 4.87074519, "volume": 2140870.0}, {"date": "2011-03-24", "close": 4.88973445, "volume": 1764991.0}, {"date": "2011-03-25", "close": 4.9372076, "volume": 827702.0}, {"date": "2011-03-28", "close": 5.04164853, "volume": 1661151.0}, {"date": "2011-03-29", "close": 4.95619686, "volume": 2289410.0}, {"date": "2011-03-30", "close": 5.02265927, "volume": 1825851.0}, {"date": "2011-03-31", "close": 4.91821834, "volume": 2536797.0}, {"date": "2011-04-01", "close": 4.92771297, "volume": 1310907.0}, {"date": "2011-04-04", "close": 4.92771297, "volume": 1300738.0}, {"date": "2011-04-05", "close": 4.89922908, "volume": 1511946.0}, {"date": "2011-04-06", "close": 4.83276667, "volume": 3974372.0}, {"date": "2011-04-07", "close": 4.91821834, "volume": 2525706.0}, {"date": "2011-04-08", "close": 4.98468075, "volume": 701428.0}, {"date": "2011-04-11", "close": 4.90872371, "volume": 650441.0}, {"date": "2011-04-12", "close": 4.89922908, "volume": 486015.0}, {"date": "2011-04-13", "close": 4.92771297, "volume": 553671.0}, {"date": "2011-04-14", "close": 4.92771297, "volume": 793386.0}, {"date": "2011-04-15", "close": 4.91821834, "volume": 401996.0}, {"date": "2011-04-18", "close": 4.90872371, "volume": 679189.0}, {"date": "2011-04-19", "close": 4.8422613, "volume": 1187607.0}, {"date": "2011-04-20", "close": 4.78529352, "volume": 2015984.0}, {"date": "2011-04-21", "close": 4.87074519, "volume": 755325.0}, {"date": "2011-04-27", "close": 4.85175593, "volume": 2183628.0}, {"date": "2011-04-28", "close": 4.89922908, "volume": 1429445.0}, {"date": "2011-04-29", "close": 4.87074519, "volume": 855425.0}, {"date": "2011-05-02", "close": 4.85175593, "volume": 966948.0}, {"date": "2011-05-03", "close": 4.87074519, "volume": 726713.0}, {"date": "2011-05-04", "close": 4.85175593, "volume": 1954814.0}, {"date": "2011-05-05", "close": 4.68085259, "volume": 7352520.0}, {"date": "2011-05-06", "close": 4.53843314, "volume": 3753407.0}, {"date": "2011-05-09", "close": 4.67135796, "volume": 1764556.0}, {"date": "2011-05-10", "close": 4.67135796, "volume": 715012.0}, {"date": "2011-05-11", "close": 4.68085259, "volume": 952371.0}, {"date": "2011-05-12", "close": 4.40550832, "volume": 3281623.0}, {"date": "2011-05-13", "close": 4.43399221, "volume": 1727120.0}, {"date": "2011-05-16", "close": 4.32955128, "volume": 1699832.0}, {"date": "2011-05-17", "close": 4.32005665, "volume": 1704774.0}, {"date": "2011-05-18", "close": 4.41500295, "volume": 1505619.0}, {"date": "2011-05-19", "close": 4.45298147, "volume": 914672.0}, {"date": "2011-05-20", "close": 4.45298147, "volume": 821419.0}, {"date": "2011-05-23", "close": 4.34854054, "volume": 790715.0}, {"date": "2011-05-24", "close": 4.3675298, "volume": 1237360.0}, {"date": "2011-05-25", "close": 4.45298147, "volume": 1861033.0}, {"date": "2011-05-26", "close": 4.50045462, "volume": 2269413.0}, {"date": "2011-05-27", "close": 4.48146536, "volume": 904843.0}, {"date": "2011-05-30", "close": 4.53843314, "volume": 1009076.0}, {"date": "2011-05-31", "close": 4.68085259, "volume": 2928851.0}, {"date": "2011-06-01", "close": 4.60489555, "volume": 887400.0}, {"date": "2011-06-02", "close": 4.41500295, "volume": 2444509.0}, {"date": "2011-06-03", "close": 4.45298147, "volume": 2015478.0}, {"date": "2011-06-06", "close": 4.47197073, "volume": 692348.0}, {"date": "2011-06-07", "close": 4.4624761, "volume": 670360.0}, {"date": "2011-06-08", "close": 4.37702443, "volume": 960713.0}, {"date": "2011-06-09", "close": 4.4624761, "volume": 745338.0}, {"date": "2011-06-10", "close": 4.43399221, "volume": 703302.0}, {"date": "2011-06-14", "close": 4.4624761, "volume": 1348004.0}, {"date": "2011-06-15", "close": 4.47197073, "volume": 1684629.0}, {"date": "2011-06-16", "close": 4.43399221, "volume": 1404945.0}, {"date": "2011-06-17", "close": 4.54792777, "volume": 1420720.0}, {"date": "2011-06-20", "close": 4.52893851, "volume": 962875.0}, {"date": "2011-06-21", "close": 4.50045462, "volume": 914936.0}, {"date": "2011-06-22", "close": 4.53843314, "volume": 991218.0}, {"date": "2011-06-23", "close": 4.37702443, "volume": 1833381.0}, {"date": "2011-06-24", "close": 4.44348684, "volume": 822193.0}, {"date": "2011-06-27", "close": 4.3675298, "volume": 617749.0}, {"date": "2011-06-28", "close": 4.37702443, "volume": 1039156.0}, {"date": "2011-06-29", "close": 4.3675298, "volume": 410495.0}, {"date": "2011-06-30", "close": 4.4624761, "volume": 1417692.0}, {"date": "2011-07-01", "close": 4.40550832, "volume": 335525.0}, {"date": "2011-07-04", "close": 4.38651906, "volume": 631418.0}, {"date": "2011-07-05", "close": 4.33904591, "volume": 688354.0}, {"date": "2011-07-06", "close": 4.45298147, "volume": 738554.0}, {"date": "2011-07-07", "close": 4.39601369, "volume": 411740.0}, {"date": "2011-07-08", "close": 4.57641166, "volume": 1044434.0}, {"date": "2011-07-11", "close": 4.50994925, "volume": 552046.0}, {"date": "2011-07-12", "close": 4.39601369, "volume": 991206.0}, {"date": "2011-07-13", "close": 4.39601369, "volume": 669927.0}, {"date": "2011-07-14", "close": 4.39601369, "volume": 780472.0}, {"date": "2011-07-15", "close": 4.38651906, "volume": 1389029.0}, {"date": "2011-07-18", "close": 4.25359424, "volume": 915232.0}, {"date": "2011-07-19", "close": 4.2725835, "volume": 839937.0}, {"date": "2011-07-20", "close": 4.3675298, "volume": 464504.0}, {"date": "2011-07-21", "close": 4.3675298, "volume": 683902.0}, {"date": "2011-07-22", "close": 4.50045462, "volume": 628176.0}, {"date": "2011-07-25", "close": 4.40550832, "volume": 531647.0}, {"date": "2011-07-26", "close": 4.4624761, "volume": 675748.0}, {"date": "2011-07-27", "close": 4.4624761, "volume": 1086079.0}, {"date": "2011-07-28", "close": 4.3675298, "volume": 931472.0}, {"date": "2011-07-29", "close": 4.3675298, "volume": 1242995.0}, {"date": "2011-08-01", "close": 4.40550832, "volume": 250259.0}, {"date": "2011-08-02", "close": 4.38651906, "volume": 662360.0}, {"date": "2011-08-03", "close": 4.28207813, "volume": 839148.0}, {"date": "2011-08-04", "close": 4.06370164, "volume": 1016773.0}, {"date": "2011-08-05", "close": 3.9877446, "volume": 1827493.0}, {"date": "2011-08-08", "close": 3.97824997, "volume": 1191556.0}, {"date": "2011-08-09", "close": 4.00673386, "volume": 1540493.0}, {"date": "2011-08-10", "close": 4.12066942, "volume": 996487.0}, {"date": "2011-08-11", "close": 4.15864794, "volume": 1170540.0}, {"date": "2011-08-12", "close": 4.18713183, "volume": 1086985.0}, {"date": "2011-08-15", "close": 4.28207813, "volume": 1469346.0}, {"date": "2011-08-16", "close": 4.43399221, "volume": 2665010.0}, {"date": "2011-08-17", "close": 4.5574224, "volume": 2359186.0}, {"date": "2011-08-18", "close": 4.5574224, "volume": 1535505.0}, {"date": "2011-08-19", "close": 4.48146536, "volume": 1712861.0}, {"date": "2011-08-22", "close": 4.57641166, "volume": 2756532.0}, {"date": "2011-08-23", "close": 4.75680963, "volume": 2259847.0}, {"date": "2011-08-24", "close": 4.72832574, "volume": 2109423.0}, {"date": "2011-08-25", "close": 4.77579889, "volume": 885782.0}, {"date": "2011-08-26", "close": 4.68085259, "volume": 742140.0}, {"date": "2011-08-29", "close": 4.73782037, "volume": 1042941.0}, {"date": "2011-08-30", "close": 4.68085259, "volume": 1066513.0}, {"date": "2011-08-31", "close": 4.72832574, "volume": 813569.0}, {"date": "2011-09-01", "close": 4.747315, "volume": 1077364.0}, {"date": "2011-09-02", "close": 4.69984185, "volume": 1049622.0}, {"date": "2011-09-05", "close": 4.56691703, "volume": 758204.0}, {"date": "2011-09-06", "close": 4.50045462, "volume": 701659.0}, {"date": "2011-09-07", "close": 4.51944388, "volume": 856744.0}, {"date": "2011-09-08", "close": 4.56691703, "volume": 2810847.0}, {"date": "2011-09-09", "close": 4.5574224, "volume": 405866.0}, {"date": "2011-09-12", "close": 4.41500295, "volume": 910180.0}, {"date": "2011-09-13", "close": 4.53843314, "volume": 822938.0}, {"date": "2011-09-14", "close": 4.42449758, "volume": 723368.0}, {"date": "2011-09-15", "close": 4.40550832, "volume": 943226.0}, {"date": "2011-09-16", "close": 4.47197073, "volume": 718448.0}, {"date": "2011-09-19", "close": 4.39601369, "volume": 420135.0}, {"date": "2011-09-20", "close": 4.34854054, "volume": 934480.0}, {"date": "2011-09-21", "close": 4.38651906, "volume": 1032062.0}, {"date": "2011-09-22", "close": 4.3675298, "volume": 1145907.0}, {"date": "2011-09-23", "close": 4.39601369, "volume": 2386199.0}, {"date": "2011-09-26", "close": 4.3675298, "volume": 661411.0}, {"date": "2011-09-27", "close": 4.38651906, "volume": 522847.0}, {"date": "2011-09-28", "close": 4.45298147, "volume": 784344.0}, {"date": "2011-09-29", "close": 4.50994925, "volume": 2383305.0}, {"date": "2011-09-30", "close": 4.50994925, "volume": 638744.0}, {"date": "2011-10-03", "close": 4.38651906, "volume": 492090.0}, {"date": "2011-10-04", "close": 4.42449758, "volume": 804034.0}, {"date": "2011-10-05", "close": 4.45298147, "volume": 466607.0}, {"date": "2011-10-06", "close": 4.53843314, "volume": 1402260.0}, {"date": "2011-10-07", "close": 4.59540092, "volume": 945178.0}, {"date": "2011-10-10", "close": 4.53843314, "volume": 1234664.0}, {"date": "2011-10-11", "close": 4.62388481, "volume": 1880377.0}, {"date": "2011-10-12", "close": 4.66186333, "volume": 854347.0}, {"date": "2011-10-13", "close": 4.79478815, "volume": 1384503.0}, {"date": "2011-10-14", "close": 4.79478815, "volume": 1044242.0}, {"date": "2011-10-17", "close": 4.83276667, "volume": 505369.0}, {"date": "2011-10-18", "close": 4.63337944, "volume": 548999.0}, {"date": "2011-10-19", "close": 4.70933648, "volume": 411653.0}, {"date": "2011-10-20", "close": 4.6523687, "volume": 709124.0}, {"date": "2011-10-21", "close": 4.61439018, "volume": 1702599.0}, {"date": "2011-10-24", "close": 4.76630426, "volume": 1501047.0}, {"date": "2011-10-25", "close": 4.67135796, "volume": 1097402.0}, {"date": "2011-10-26", "close": 4.68085259, "volume": 388040.0}, {"date": "2011-10-27", "close": 4.72832574, "volume": 569704.0}, {"date": "2011-10-28", "close": 4.76630426, "volume": 817551.0}, {"date": "2011-10-31", "close": 4.69984185, "volume": 432907.0}, {"date": "2011-11-01", "close": 4.68085259, "volume": 528730.0}, {"date": "2011-11-02", "close": 4.66186333, "volume": 450811.0}, {"date": "2011-11-03", "close": 4.57641166, "volume": 513988.0}, {"date": "2011-11-04", "close": 4.71883111, "volume": 319194.0}, {"date": "2011-11-07", "close": 4.81377741, "volume": 334786.0}, {"date": "2011-11-08", "close": 4.81377741, "volume": 248595.0}, {"date": "2011-11-09", "close": 4.79478815, "volume": 1045565.0}, {"date": "2011-11-10", "close": 4.75680963, "volume": 452910.0}, {"date": "2011-11-11", "close": 4.83276667, "volume": 827768.0}, {"date": "2011-11-14", "close": 4.80428278, "volume": 275829.0}, {"date": "2011-11-15", "close": 4.81377741, "volume": 1340366.0}, {"date": "2011-11-16", "close": 4.70933648, "volume": 772379.0}, {"date": "2011-11-17", "close": 4.62388481, "volume": 479996.0}, {"date": "2011-11-18", "close": 4.48146536, "volume": 1536569.0}, {"date": "2011-11-21", "close": 4.43399221, "volume": 582541.0}, {"date": "2011-11-22", "close": 4.38651906, "volume": 1254379.0}, {"date": "2011-11-23", "close": 4.29157276, "volume": 3038254.0}, {"date": "2011-11-24", "close": 4.37702443, "volume": 1955413.0}, {"date": "2011-11-25", "close": 4.33904591, "volume": 800595.0}, {"date": "2011-11-28", "close": 4.34854054, "volume": 669636.0}, {"date": "2011-11-29", "close": 4.35803517, "volume": 770244.0}, {"date": "2011-11-30", "close": 4.34854054, "volume": 1819103.0}, {"date": "2011-12-01", "close": 4.4624761, "volume": 1901605.0}, {"date": "2011-12-02", "close": 4.41500295, "volume": 721410.0}, {"date": "2011-12-05", "close": 4.44348684, "volume": 699944.0}, {"date": "2011-12-06", "close": 4.37702443, "volume": 881212.0}, {"date": "2011-12-07", "close": 4.40550832, "volume": 385334.0}, {"date": "2011-12-08", "close": 4.45298147, "volume": 885305.0}, {"date": "2011-12-09", "close": 4.37702443, "volume": 537516.0}, {"date": "2011-12-12", "close": 4.4624761, "volume": 874081.0}, {"date": "2011-12-13", "close": 4.37702443, "volume": 443078.0}, {"date": "2011-12-14", "close": 4.45298147, "volume": 392915.0}, {"date": "2011-12-15", "close": 4.58590629, "volume": 1839868.0}, {"date": "2011-12-16", "close": 4.62388481, "volume": 515688.0}, {"date": "2011-12-19", "close": 4.44348684, "volume": 671316.0}, {"date": "2011-12-20", "close": 4.4624761, "volume": 666493.0}, {"date": "2011-12-21", "close": 4.60489555, "volume": 396537.0}, {"date": "2011-12-22", "close": 4.54792777, "volume": 673446.0}, {"date": "2011-12-23", "close": 4.57641166, "volume": 191521.0}, {"date": "2011-12-28", "close": 4.57641166, "volume": 666897.0}, {"date": "2011-12-29", "close": 4.49095999, "volume": 259023.0}, {"date": "2011-12-30", "close": 4.52893851, "volume": 179395.0}, {"date": "2012-01-03", "close": 4.58590629, "volume": 163978.0}, {"date": "2012-01-04", "close": 4.73782037, "volume": 385296.0}, {"date": "2012-01-05", "close": 4.58590629, "volume": 348545.0}, {"date": "2012-01-06", "close": 4.57641166, "volume": 229321.0}, {"date": "2012-01-09", "close": 4.61439018, "volume": 268178.0}, {"date": "2012-01-10", "close": 4.73782037, "volume": 584350.0}, {"date": "2012-01-11", "close": 4.53843314, "volume": 1269097.0}, {"date": "2012-01-12", "close": 4.50994925, "volume": 311604.0}, {"date": "2012-01-13", "close": 4.57641166, "volume": 719201.0}, {"date": "2012-01-16", "close": 4.56691703, "volume": 302315.0}, {"date": "2012-01-17", "close": 4.6523687, "volume": 1159749.0}, {"date": "2012-01-18", "close": 4.747315, "volume": 1068968.0}, {"date": "2012-01-19", "close": 4.71883111, "volume": 413939.0}, {"date": "2012-01-20", "close": 4.69034722, "volume": 479260.0}, {"date": "2012-01-23", "close": 4.67135796, "volume": 155061.0}, {"date": "2012-01-24", "close": 4.64287407, "volume": 261958.0}, {"date": "2012-01-25", "close": 4.66186333, "volume": 462421.0}, {"date": "2012-01-27", "close": 4.58590629, "volume": 591078.0}, {"date": "2012-01-30", "close": 4.54792777, "volume": 711875.0}, {"date": "2012-01-31", "close": 4.5574224, "volume": 1120316.0}, {"date": "2012-02-01", "close": 4.49095999, "volume": 664150.0}, {"date": "2012-02-02", "close": 4.54792777, "volume": 405197.0}, {"date": "2012-02-03", "close": 4.61439018, "volume": 557913.0}, {"date": "2012-02-06", "close": 4.6523687, "volume": 518116.0}, {"date": "2012-02-07", "close": 4.69984185, "volume": 379610.0}, {"date": "2012-02-08", "close": 4.77579889, "volume": 473124.0}, {"date": "2012-02-09", "close": 4.78529352, "volume": 249881.0}, {"date": "2012-02-10", "close": 4.76630426, "volume": 851231.0}, {"date": "2012-02-13", "close": 4.8422613, "volume": 1045799.0}, {"date": "2012-02-14", "close": 4.80428278, "volume": 532518.0}, {"date": "2012-02-15", "close": 4.72832574, "volume": 1491059.0}, {"date": "2012-02-16", "close": 4.75680963, "volume": 2049957.0}, {"date": "2012-02-17", "close": 4.8422613, "volume": 1041823.0}, {"date": "2012-02-20", "close": 4.82327204, "volume": 1123231.0}, {"date": "2012-02-21", "close": 4.88973445, "volume": 1534578.0}, {"date": "2012-02-22", "close": 5.00367001, "volume": 1774810.0}, {"date": "2012-02-23", "close": 4.98468075, "volume": 391663.0}, {"date": "2012-02-24", "close": 5.01316464, "volume": 999481.0}, {"date": "2012-02-27", "close": 4.9372076, "volume": 867340.0}, {"date": "2012-02-28", "close": 4.88973445, "volume": 1408423.0}, {"date": "2012-02-29", "close": 4.87074519, "volume": 1336905.0}, {"date": "2012-03-01", "close": 4.83276667, "volume": 2926916.0}, {"date": "2012-03-02", "close": 4.8422613, "volume": 822019.0}, {"date": "2012-03-05", "close": 4.8422613, "volume": 685738.0}, {"date": "2012-03-06", "close": 4.88973445, "volume": 423859.0}, {"date": "2012-03-07", "close": 4.83276667, "volume": 1165250.0}, {"date": "2012-03-08", "close": 4.80428278, "volume": 1143237.0}, {"date": "2012-03-09", "close": 4.82327204, "volume": 728389.0}, {"date": "2012-03-12", "close": 4.83276667, "volume": 543153.0}, {"date": "2012-03-13", "close": 4.90872371, "volume": 613092.0}, {"date": "2012-03-14", "close": 5.01316464, "volume": 1415645.0}, {"date": "2012-03-15", "close": 5.17457335, "volume": 1890810.0}, {"date": "2012-03-16", "close": 5.25053039, "volume": 1553013.0}, {"date": "2012-03-19", "close": 5.25053039, "volume": 1354049.0}, {"date": "2012-03-20", "close": 5.2220465, "volume": 1467668.0}, {"date": "2012-03-21", "close": 5.20305724, "volume": 1167311.0}, {"date": "2012-03-22", "close": 5.09861631, "volume": 1342518.0}, {"date": "2012-03-23", "close": 5.07962705, "volume": 890822.0}, {"date": "2012-03-26", "close": 5.05114316, "volume": 869248.0}, {"date": "2012-03-27", "close": 5.19356261, "volume": 849580.0}, {"date": "2012-03-28", "close": 5.39294984, "volume": 1047406.0}, {"date": "2012-03-29", "close": 5.26951965, "volume": 1608273.0}, {"date": "2012-03-30", "close": 5.26951965, "volume": 1289275.0}, {"date": "2012-04-02", "close": 5.27901428, "volume": 697021.0}, {"date": "2012-04-03", "close": 5.3169928, "volume": 1672965.0}, {"date": "2012-04-04", "close": 5.37396058, "volume": 1158074.0}, {"date": "2012-04-05", "close": 5.3169928, "volume": 1435207.0}, {"date": "2012-04-10", "close": 5.20305724, "volume": 1378097.0}, {"date": "2012-04-11", "close": 5.02265927, "volume": 1638021.0}, {"date": "2012-04-12", "close": 5.19356261, "volume": 1403686.0}, {"date": "2012-04-13", "close": 5.27901428, "volume": 760594.0}, {"date": "2012-04-16", "close": 5.26951965, "volume": 631893.0}, {"date": "2012-04-17", "close": 5.26002502, "volume": 612790.0}, {"date": "2012-04-18", "close": 5.33598206, "volume": 723912.0}, {"date": "2012-04-19", "close": 5.4119391, "volume": 993235.0}, {"date": "2012-04-20", "close": 5.44042299, "volume": 560670.0}, {"date": "2012-04-23", "close": 5.37396058, "volume": 438543.0}, {"date": "2012-04-24", "close": 5.43092836, "volume": 1173018.0}, {"date": "2012-04-26", "close": 5.43092836, "volume": 1032751.0}, {"date": "2012-04-27", "close": 5.42143373, "volume": 372922.0}, {"date": "2012-04-30", "close": 5.45941225, "volume": 551736.0}, {"date": "2012-05-01", "close": 5.40244447, "volume": 391093.0}, {"date": "2012-05-02", "close": 5.35497132, "volume": 556190.0}, {"date": "2012-05-03", "close": 5.35497132, "volume": 1297719.0}, {"date": "2012-05-04", "close": 5.45941225, "volume": 1253173.0}, {"date": "2012-05-07", "close": 5.21255187, "volume": 814334.0}, {"date": "2012-05-08", "close": 5.25053039, "volume": 792632.0}, {"date": "2012-05-09", "close": 5.08912168, "volume": 1054002.0}, {"date": "2012-05-10", "close": 5.1271002, "volume": 984165.0}, {"date": "2012-05-11", "close": 5.19356261, "volume": 1054275.0}, {"date": "2012-05-14", "close": 5.16507872, "volume": 647878.0}, {"date": "2012-05-15", "close": 5.25053039, "volume": 854681.0}, {"date": "2012-05-16", "close": 5.14608946, "volume": 1532655.0}, {"date": "2012-05-17", "close": 5.17457335, "volume": 873561.0}, {"date": "2012-05-18", "close": 5.17457335, "volume": 1227643.0}, {"date": "2012-05-21", "close": 5.17457335, "volume": 480271.0}, {"date": "2012-05-22", "close": 5.10811094, "volume": 1057454.0}, {"date": "2012-05-23", "close": 5.15558409, "volume": 544243.0}, {"date": "2012-05-24", "close": 5.08912168, "volume": 358848.0}, {"date": "2012-05-25", "close": 5.04164853, "volume": 369436.0}, {"date": "2012-05-28", "close": 5.07962705, "volume": 335020.0}, {"date": "2012-05-29", "close": 5.17457335, "volume": 926815.0}, {"date": "2012-05-30", "close": 5.26951965, "volume": 634151.0}, {"date": "2012-05-31", "close": 5.30749817, "volume": 1322810.0}, {"date": "2012-06-01", "close": 5.21255187, "volume": 766905.0}, {"date": "2012-06-04", "close": 5.05114316, "volume": 748382.0}, {"date": "2012-06-05", "close": 5.14608946, "volume": 476158.0}, {"date": "2012-06-06", "close": 5.27901428, "volume": 638502.0}, {"date": "2012-06-07", "close": 5.44991762, "volume": 1199487.0}, {"date": "2012-06-08", "close": 5.48789614, "volume": 2777552.0}, {"date": "2012-06-12", "close": 5.5068854, "volume": 848068.0}, {"date": "2012-06-13", "close": 5.55435855, "volume": 1220976.0}, {"date": "2012-06-14", "close": 5.48789614, "volume": 389376.0}, {"date": "2012-06-15", "close": 5.6018317, "volume": 664352.0}, {"date": "2012-06-18", "close": 5.696778, "volume": 1375528.0}, {"date": "2012-06-19", "close": 5.67778874, "volume": 999650.0}, {"date": "2012-06-20", "close": 5.7917243, "volume": 1679988.0}, {"date": "2012-06-21", "close": 5.71576726, "volume": 2046358.0}, {"date": "2012-06-22", "close": 5.67778874, "volume": 1176372.0}, {"date": "2012-06-25", "close": 5.6018317, "volume": 867508.0}, {"date": "2012-06-26", "close": 5.65879948, "volume": 1093606.0}, {"date": "2012-06-27", "close": 5.68728337, "volume": 1381081.0}, {"date": "2012-06-28", "close": 5.71576726, "volume": 1276248.0}, {"date": "2012-06-29", "close": 5.696778, "volume": 837541.0}, {"date": "2012-07-02", "close": 5.66829411, "volume": 1110699.0}, {"date": "2012-07-03", "close": 5.68728337, "volume": 1502534.0}, {"date": "2012-07-04", "close": 5.73475652, "volume": 586091.0}, {"date": "2012-07-05", "close": 5.71576726, "volume": 520629.0}, {"date": "2012-07-06", "close": 5.64930485, "volume": 706099.0}, {"date": "2012-07-09", "close": 5.68728337, "volume": 1341062.0}, {"date": "2012-07-10", "close": 5.72526189, "volume": 1953979.0}, {"date": "2012-07-11", "close": 5.7917243, "volume": 3053571.0}, {"date": "2012-07-12", "close": 5.8866706, "volume": 1033112.0}, {"date": "2012-07-13", "close": 5.83919745, "volume": 880482.0}, {"date": "2012-07-16", "close": 5.87717597, "volume": 1537019.0}, {"date": "2012-07-17", "close": 5.8866706, "volume": 709300.0}, {"date": "2012-07-18", "close": 5.87717597, "volume": 1364650.0}, {"date": "2012-07-19", "close": 5.99111153, "volume": 1978944.0}, {"date": "2012-07-20", "close": 5.90565986, "volume": 1181214.0}, {"date": "2012-07-23", "close": 5.78222967, "volume": 894668.0}, {"date": "2012-07-24", "close": 5.8866706, "volume": 1264269.0}, {"date": "2012-07-25", "close": 5.80121893, "volume": 510473.0}, {"date": "2012-07-26", "close": 5.87717597, "volume": 1120098.0}, {"date": "2012-07-27", "close": 5.93414375, "volume": 462268.0}, {"date": "2012-07-30", "close": 5.90565986, "volume": 727473.0}, {"date": "2012-07-31", "close": 5.99111153, "volume": 912325.0}, {"date": "2012-08-01", "close": 6.0765632, "volume": 978566.0}, {"date": "2012-08-02", "close": 6.05757394, "volume": 1119072.0}, {"date": "2012-08-03", "close": 6.05757394, "volume": 906054.0}, {"date": "2012-08-06", "close": 6.15252024, "volume": 323839.0}, {"date": "2012-08-07", "close": 6.08605783, "volume": 619015.0}, {"date": "2012-08-08", "close": 6.16201487, "volume": 1157425.0}, {"date": "2012-08-09", "close": 6.11454172, "volume": 1488861.0}, {"date": "2012-08-10", "close": 6.19049876, "volume": 875488.0}, {"date": "2012-08-13", "close": 6.04807931, "volume": 1232343.0}, {"date": "2012-08-14", "close": 6.5512947, "volume": 3063731.0}, {"date": "2012-08-15", "close": 6.86461749, "volume": 4068544.0}, {"date": "2012-08-16", "close": 6.78866045, "volume": 2385349.0}, {"date": "2012-08-17", "close": 6.95006916, "volume": 775221.0}, {"date": "2012-08-20", "close": 6.97855305, "volume": 536391.0}, {"date": "2012-08-21", "close": 6.89310138, "volume": 704466.0}, {"date": "2012-08-22", "close": 6.98804768, "volume": 941264.0}, {"date": "2012-08-23", "close": 6.90259601, "volume": 662010.0}, {"date": "2012-08-24", "close": 6.84562823, "volume": 777808.0}, {"date": "2012-08-27", "close": 6.85512286, "volume": 992615.0}, {"date": "2012-08-28", "close": 6.8361336, "volume": 877139.0}, {"date": "2012-08-29", "close": 6.88360675, "volume": 1277635.0}, {"date": "2012-08-30", "close": 6.9310799, "volume": 1003318.0}, {"date": "2012-08-31", "close": 6.91209064, "volume": 704001.0}, {"date": "2012-09-03", "close": 6.99754231, "volume": 546561.0}, {"date": "2012-09-04", "close": 7.08299398, "volume": 977118.0}, {"date": "2012-09-05", "close": 6.9310799, "volume": 812561.0}, {"date": "2012-09-06", "close": 7.1209725, "volume": 1691278.0}, {"date": "2012-09-07", "close": 7.08299398, "volume": 1686165.0}, {"date": "2012-09-10", "close": 7.09248861, "volume": 796118.0}, {"date": "2012-09-11", "close": 7.05451009, "volume": 1120767.0}, {"date": "2012-09-12", "close": 6.91209064, "volume": 1108482.0}, {"date": "2012-09-13", "close": 6.9310799, "volume": 1407285.0}, {"date": "2012-09-14", "close": 7.00703694, "volume": 1290077.0}, {"date": "2012-09-17", "close": 6.88360675, "volume": 471557.0}, {"date": "2012-09-18", "close": 6.77916582, "volume": 694226.0}, {"date": "2012-09-19", "close": 6.8361336, "volume": 1205872.0}, {"date": "2012-09-20", "close": 6.8361336, "volume": 1205313.0}, {"date": "2012-09-21", "close": 6.95956379, "volume": 620475.0}, {"date": "2012-09-24", "close": 7.04501546, "volume": 610681.0}, {"date": "2012-09-25", "close": 7.03552083, "volume": 812527.0}, {"date": "2012-09-26", "close": 7.1209725, "volume": 1310818.0}, {"date": "2012-09-27", "close": 7.20642417, "volume": 1613724.0}, {"date": "2012-09-28", "close": 7.35833825, "volume": 1918792.0}, {"date": "2012-10-01", "close": 7.34884362, "volume": 1233151.0}, {"date": "2012-10-02", "close": 7.4058114, "volume": 1478551.0}, {"date": "2012-10-03", "close": 7.51974696, "volume": 1176320.0}, {"date": "2012-10-04", "close": 7.51025233, "volume": 1128110.0}, {"date": "2012-10-05", "close": 7.54823085, "volume": 877599.0}, {"date": "2012-10-08", "close": 7.25389732, "volume": 1197106.0}, {"date": "2012-10-09", "close": 7.17794028, "volume": 2010300.0}, {"date": "2012-10-10", "close": 7.3108651, "volume": 1668421.0}, {"date": "2012-10-11", "close": 7.32985436, "volume": 863414.0}, {"date": "2012-10-12", "close": 7.29187584, "volume": 796704.0}, {"date": "2012-10-15", "close": 7.27288658, "volume": 914356.0}, {"date": "2012-10-16", "close": 7.3108651, "volume": 602186.0}, {"date": "2012-10-17", "close": 7.33934899, "volume": 509540.0}, {"date": "2012-10-18", "close": 7.43429529, "volume": 1401940.0}, {"date": "2012-10-19", "close": 7.53873622, "volume": 1084360.0}, {"date": "2012-10-22", "close": 7.58620937, "volume": 1379716.0}, {"date": "2012-10-23", "close": 7.28238121, "volume": 989331.0}, {"date": "2012-10-24", "close": 7.3108651, "volume": 860994.0}, {"date": "2012-10-25", "close": 7.32985436, "volume": 1169216.0}, {"date": "2012-10-26", "close": 6.94057453, "volume": 3574489.0}, {"date": "2012-10-29", "close": 7.03552083, "volume": 2062020.0}, {"date": "2012-10-30", "close": 7.08299398, "volume": 1112017.0}, {"date": "2012-10-31", "close": 7.08299398, "volume": 1709412.0}, {"date": "2012-11-01", "close": 6.95006916, "volume": 1156029.0}, {"date": "2012-11-02", "close": 7.1209725, "volume": 899463.0}, {"date": "2012-11-05", "close": 7.28238121, "volume": 1167270.0}, {"date": "2012-11-06", "close": 7.42480066, "volume": 995110.0}, {"date": "2012-11-07", "close": 7.47227381, "volume": 1769148.0}, {"date": "2012-11-08", "close": 7.42480066, "volume": 1266103.0}, {"date": "2012-11-09", "close": 7.44378992, "volume": 1447502.0}, {"date": "2012-11-12", "close": 7.36783288, "volume": 971749.0}, {"date": "2012-11-13", "close": 7.26339195, "volume": 1822164.0}, {"date": "2012-11-14", "close": 7.29187584, "volume": 441608.0}, {"date": "2012-11-15", "close": 7.20642417, "volume": 848034.0}, {"date": "2012-11-16", "close": 7.16844565, "volume": 1828348.0}, {"date": "2012-11-19", "close": 7.18743491, "volume": 305551.0}, {"date": "2012-11-20", "close": 7.16844565, "volume": 700906.0}, {"date": "2012-11-21", "close": 7.16844565, "volume": 749408.0}, {"date": "2012-11-22", "close": 7.35833825, "volume": 895738.0}, {"date": "2012-11-23", "close": 7.3108651, "volume": 259908.0}, {"date": "2012-11-26", "close": 7.20642417, "volume": 693506.0}, {"date": "2012-11-27", "close": 7.15895102, "volume": 590216.0}, {"date": "2012-11-28", "close": 7.14945639, "volume": 688709.0}, {"date": "2012-11-29", "close": 7.30137047, "volume": 883249.0}, {"date": "2012-11-30", "close": 7.29187584, "volume": 447417.0}, {"date": "2012-12-03", "close": 7.3108651, "volume": 667261.0}, {"date": "2012-12-04", "close": 7.36783288, "volume": 541545.0}, {"date": "2012-12-05", "close": 7.51974696, "volume": 892542.0}, {"date": "2012-12-06", "close": 7.58620937, "volume": 1691992.0}, {"date": "2012-12-07", "close": 7.43429529, "volume": 1856011.0}, {"date": "2012-12-10", "close": 7.3108651, "volume": 1105686.0}, {"date": "2012-12-11", "close": 7.11147787, "volume": 1856241.0}, {"date": "2012-12-12", "close": 7.33934899, "volume": 3112303.0}, {"date": "2012-12-13", "close": 7.19692954, "volume": 1444630.0}, {"date": "2012-12-14", "close": 7.28238121, "volume": 1169423.0}, {"date": "2012-12-17", "close": 7.06400472, "volume": 1224144.0}, {"date": "2012-12-18", "close": 6.98804768, "volume": 1263006.0}, {"date": "2012-12-19", "close": 7.19692954, "volume": 1796636.0}, {"date": "2012-12-20", "close": 7.11147787, "volume": 1832130.0}, {"date": "2012-12-21", "close": 6.95006916, "volume": 4909418.0}, {"date": "2012-12-24", "close": 6.95956379, "volume": 225880.0}, {"date": "2012-12-27", "close": 7.07349935, "volume": 447330.0}, {"date": "2012-12-28", "close": 7.06400472, "volume": 297219.0}, {"date": "2012-12-31", "close": 6.96905842, "volume": 588392.0}, {"date": "2013-01-02", "close": 7.3108651, "volume": 851051.0}, {"date": "2013-01-03", "close": 7.4058114, "volume": 1011165.0}, {"date": "2013-01-04", "close": 7.62418789, "volume": 1501529.0}, {"date": "2013-01-07", "close": 7.60519863, "volume": 842319.0}, {"date": "2013-01-08", "close": 7.67166104, "volume": 1398731.0}, {"date": "2013-01-09", "close": 7.90902679, "volume": 1680932.0}, {"date": "2013-01-10", "close": 7.8805429, "volume": 723866.0}, {"date": "2013-01-11", "close": 7.96599457, "volume": 1304469.0}, {"date": "2013-01-14", "close": 8.00397309, "volume": 863042.0}, {"date": "2013-01-15", "close": 8.03245698, "volume": 1209458.0}, {"date": "2013-01-16", "close": 7.9754892, "volume": 1522772.0}, {"date": "2013-01-17", "close": 8.07993013, "volume": 958181.0}, {"date": "2013-01-18", "close": 8.18437106, "volume": 594207.0}, {"date": "2013-01-21", "close": 8.22234958, "volume": 980652.0}, {"date": "2013-01-22", "close": 8.22234958, "volume": 1543652.0}, {"date": "2013-01-23", "close": 8.26982273, "volume": 878737.0}, {"date": "2013-01-24", "close": 8.33628514, "volume": 963452.0}, {"date": "2013-01-25", "close": 8.34577977, "volume": 813222.0}, {"date": "2013-01-29", "close": 8.38375829, "volume": 1157601.0}, {"date": "2013-01-30", "close": 8.23184421, "volume": 1181420.0}, {"date": "2013-01-31", "close": 8.42173681, "volume": 704647.0}, {"date": "2013-02-01", "close": 8.43123144, "volume": 610359.0}, {"date": "2013-02-04", "close": 8.37426366, "volume": 890686.0}, {"date": "2013-02-05", "close": 8.05144624, "volume": 1495741.0}, {"date": "2013-02-06", "close": 8.21285495, "volume": 1074553.0}, {"date": "2013-02-07", "close": 8.15588717, "volume": 1037749.0}, {"date": "2013-02-08", "close": 8.26982273, "volume": 1049456.0}, {"date": "2013-02-11", "close": 8.12740328, "volume": 616875.0}, {"date": "2013-02-12", "close": 8.3552744, "volume": 673534.0}, {"date": "2013-02-13", "close": 7.9754892, "volume": 1234279.0}, {"date": "2013-02-14", "close": 8.02296235, "volume": 2353468.0}, {"date": "2013-02-15", "close": 8.1653818, "volume": 1513517.0}, {"date": "2013-02-18", "close": 8.29830662, "volume": 557831.0}, {"date": "2013-02-19", "close": 8.37426366, "volume": 1380856.0}, {"date": "2013-02-20", "close": 8.46920996, "volume": 659892.0}, {"date": "2013-02-21", "close": 8.33628514, "volume": 774977.0}, {"date": "2013-02-22", "close": 8.545167, "volume": 959496.0}, {"date": "2013-02-25", "close": 8.62112404, "volume": 453950.0}, {"date": "2013-02-26", "close": 8.45971533, "volume": 677654.0}, {"date": "2013-02-27", "close": 8.55466163, "volume": 323517.0}, {"date": "2013-02-28", "close": 8.76354349, "volume": 960045.0}, {"date": "2013-03-01", "close": 8.50718848, "volume": 692404.0}, {"date": "2013-03-04", "close": 8.44072607, "volume": 549317.0}, {"date": "2013-03-05", "close": 8.7350596, "volume": 1053823.0}, {"date": "2013-03-06", "close": 8.77303812, "volume": 939939.0}, {"date": "2013-03-07", "close": 8.91545757, "volume": 498526.0}, {"date": "2013-03-08", "close": 8.8300059, "volume": 700478.0}, {"date": "2013-03-11", "close": 8.78253275, "volume": 530122.0}, {"date": "2013-03-12", "close": 8.75404886, "volume": 560089.0}, {"date": "2013-03-13", "close": 8.77303812, "volume": 437916.0}, {"date": "2013-03-14", "close": 8.8300059, "volume": 687087.0}, {"date": "2013-03-15", "close": 9.01040387, "volume": 627517.0}, {"date": "2013-03-18", "close": 8.79202738, "volume": 562641.0}, {"date": "2013-03-19", "close": 8.64960793, "volume": 751690.0}, {"date": "2013-03-20", "close": 8.43123144, "volume": 1273589.0}, {"date": "2013-03-21", "close": 8.39325292, "volume": 1499386.0}, {"date": "2013-03-22", "close": 8.56415626, "volume": 646662.0}, {"date": "2013-03-25", "close": 8.50718848, "volume": 656389.0}, {"date": "2013-03-26", "close": 8.62112404, "volume": 911629.0}, {"date": "2013-03-27", "close": 8.78253275, "volume": 1313807.0}, {"date": "2013-03-28", "close": 8.9249522, "volume": 1340668.0}, {"date": "2013-04-02", "close": 8.53567237, "volume": 1033277.0}, {"date": "2013-04-03", "close": 8.545167, "volume": 1289710.0}, {"date": "2013-04-04", "close": 8.4502207, "volume": 636683.0}, {"date": "2013-04-05", "close": 8.57365089, "volume": 722591.0}, {"date": "2013-04-08", "close": 8.50718848, "volume": 639913.0}, {"date": "2013-04-09", "close": 8.42173681, "volume": 1228459.0}, {"date": "2013-04-10", "close": 8.2603281, "volume": 756534.0}, {"date": "2013-04-11", "close": 8.46920996, "volume": 1443704.0}, {"date": "2013-04-12", "close": 8.47870459, "volume": 1160258.0}, {"date": "2013-04-15", "close": 8.49769385, "volume": 537866.0}, {"date": "2013-04-16", "close": 8.47870459, "volume": 715320.0}, {"date": "2013-04-17", "close": 8.63061867, "volume": 921793.0}, {"date": "2013-04-18", "close": 9.06737165, "volume": 2024122.0}, {"date": "2013-04-19", "close": 9.39018907, "volume": 1413838.0}, {"date": "2013-04-22", "close": 9.09585554, "volume": 1342982.0}, {"date": "2013-04-23", "close": 9.09585554, "volume": 993552.0}, {"date": "2013-04-24", "close": 9.1148448, "volume": 1653057.0}, {"date": "2013-04-26", "close": 9.27625351, "volume": 906901.0}, {"date": "2013-04-29", "close": 9.2097911, "volume": 391731.0}, {"date": "2013-04-30", "close": 9.18130721, "volume": 922848.0}, {"date": "2013-05-01", "close": 9.2097911, "volume": 390458.0}, {"date": "2013-05-02", "close": 9.07686628, "volume": 461681.0}, {"date": "2013-05-03", "close": 9.18130721, "volume": 647192.0}, {"date": "2013-05-06", "close": 9.10535017, "volume": 321849.0}, {"date": "2013-05-07", "close": 9.19080184, "volume": 528937.0}, {"date": "2013-05-08", "close": 9.3047374, "volume": 1086202.0}, {"date": "2013-05-09", "close": 9.32372666, "volume": 682963.0}, {"date": "2013-05-10", "close": 9.38069444, "volume": 378370.0}, {"date": "2013-05-13", "close": 9.41867296, "volume": 524937.0}, {"date": "2013-05-14", "close": 9.53260852, "volume": 521770.0}, {"date": "2013-05-15", "close": 9.84593131, "volume": 1073508.0}, {"date": "2013-05-16", "close": 9.72250112, "volume": 1482408.0}, {"date": "2013-05-17", "close": 9.5895763, "volume": 725794.0}, {"date": "2013-05-20", "close": 9.79845816, "volume": 489832.0}, {"date": "2013-05-21", "close": 9.80795279, "volume": 384004.0}, {"date": "2013-05-22", "close": 9.80795279, "volume": 652310.0}, {"date": "2013-05-23", "close": 9.44715685, "volume": 2372452.0}, {"date": "2013-05-24", "close": 9.03888776, "volume": 2390749.0}, {"date": "2013-05-27", "close": 8.82051127, "volume": 1136179.0}, {"date": "2013-05-28", "close": 8.94394146, "volume": 819470.0}, {"date": "2013-05-29", "close": 8.85848979, "volume": 757535.0}, {"date": "2013-05-30", "close": 8.70657571, "volume": 603940.0}, {"date": "2013-05-31", "close": 8.71607034, "volume": 391451.0}, {"date": "2013-06-03", "close": 8.38375829, "volume": 755083.0}, {"date": "2013-06-04", "close": 8.28881199, "volume": 1095853.0}, {"date": "2013-06-05", "close": 8.23184421, "volume": 1444922.0}, {"date": "2013-06-06", "close": 8.24133884, "volume": 2052591.0}, {"date": "2013-06-07", "close": 8.27931736, "volume": 1708308.0}, {"date": "2013-06-11", "close": 8.3552744, "volume": 1874485.0}, {"date": "2013-06-12", "close": 8.38375829, "volume": 718763.0}, {"date": "2013-06-13", "close": 8.48819922, "volume": 1304750.0}, {"date": "2013-06-14", "close": 8.67809182, "volume": 756982.0}, {"date": "2013-06-17", "close": 8.545167, "volume": 875898.0}, {"date": "2013-06-18", "close": 8.6401133, "volume": 886925.0}, {"date": "2013-06-19", "close": 8.79202738, "volume": 823917.0}, {"date": "2013-06-20", "close": 8.75404886, "volume": 1196202.0}, {"date": "2013-06-21", "close": 8.69708108, "volume": 557347.0}, {"date": "2013-06-24", "close": 8.6401133, "volume": 521664.0}, {"date": "2013-06-25", "close": 8.74455423, "volume": 510609.0}, {"date": "2013-06-26", "close": 8.89646831, "volume": 844300.0}, {"date": "2013-06-27", "close": 9.03888776, "volume": 953879.0}, {"date": "2013-06-28", "close": 8.95343609, "volume": 452537.0}, {"date": "2013-07-01", "close": 8.86798442, "volume": 465059.0}, {"date": "2013-07-02", "close": 9.08636091, "volume": 795082.0}, {"date": "2013-07-03", "close": 9.05787702, "volume": 577901.0}, {"date": "2013-07-04", "close": 9.05787702, "volume": 277978.0}, {"date": "2013-07-05", "close": 9.28574814, "volume": 471327.0}, {"date": "2013-07-08", "close": 9.28574814, "volume": 278917.0}, {"date": "2013-07-09", "close": 9.47564074, "volume": 535733.0}, {"date": "2013-07-10", "close": 9.08636091, "volume": 3392329.0}, {"date": "2013-07-11", "close": 9.25726425, "volume": 639564.0}, {"date": "2013-07-12", "close": 9.2097911, "volume": 355208.0}, {"date": "2013-07-15", "close": 9.26675888, "volume": 298687.0}, {"date": "2013-07-16", "close": 9.24776962, "volume": 304411.0}, {"date": "2013-07-17", "close": 8.84899516, "volume": 1747880.0}, {"date": "2013-07-18", "close": 8.8300059, "volume": 1219848.0}, {"date": "2013-07-19", "close": 8.76354349, "volume": 1475280.0}, {"date": "2013-07-22", "close": 9.08636091, "volume": 628151.0}, {"date": "2013-07-23", "close": 9.02939313, "volume": 564015.0}, {"date": "2013-07-24", "close": 9.02939313, "volume": 541527.0}, {"date": "2013-07-25", "close": 9.00090924, "volume": 644228.0}, {"date": "2013-07-26", "close": 9.02939313, "volume": 292546.0}, {"date": "2013-07-29", "close": 9.3047374, "volume": 467146.0}, {"date": "2013-07-30", "close": 9.14332869, "volume": 692584.0}, {"date": "2013-07-31", "close": 9.44715685, "volume": 752268.0}, {"date": "2013-08-01", "close": 9.43766222, "volume": 606403.0}, {"date": "2013-08-02", "close": 9.55159778, "volume": 405027.0}, {"date": "2013-08-05", "close": 9.44715685, "volume": 526585.0}, {"date": "2013-08-06", "close": 9.38069444, "volume": 467271.0}, {"date": "2013-08-07", "close": 9.2097911, "volume": 841375.0}, {"date": "2013-08-08", "close": 9.47564074, "volume": 708235.0}, {"date": "2013-08-09", "close": 9.32372666, "volume": 463544.0}, {"date": "2013-08-12", "close": 9.3996837, "volume": 541146.0}, {"date": "2013-08-13", "close": 9.54210315, "volume": 738169.0}, {"date": "2013-08-14", "close": 10.17824336, "volume": 1166652.0}, {"date": "2013-08-15", "close": 10.47257689, "volume": 1522402.0}, {"date": "2013-08-16", "close": 10.31116818, "volume": 1341770.0}, {"date": "2013-08-19", "close": 10.31116818, "volume": 982657.0}, {"date": "2013-08-20", "close": 10.33015744, "volume": 752855.0}, {"date": "2013-08-21", "close": 10.71943727, "volume": 940872.0}, {"date": "2013-08-22", "close": 10.23521114, "volume": 1042488.0}, {"date": "2013-08-23", "close": 10.3491467, "volume": 1229047.0}, {"date": "2013-08-26", "close": 10.42510374, "volume": 725245.0}, {"date": "2013-08-27", "close": 10.89983524, "volume": 1187411.0}, {"date": "2013-08-28", "close": 10.48207152, "volume": 1048387.0}, {"date": "2013-08-29", "close": 10.62449097, "volume": 973676.0}, {"date": "2013-08-30", "close": 10.57701782, "volume": 671633.0}, {"date": "2013-09-02", "close": 10.67196412, "volume": 1008687.0}, {"date": "2013-09-03", "close": 10.68145875, "volume": 800287.0}, {"date": "2013-09-04", "close": 10.65297486, "volume": 628706.0}, {"date": "2013-09-05", "close": 10.70994264, "volume": 783205.0}, {"date": "2013-09-06", "close": 10.70994264, "volume": 574192.0}, {"date": "2013-09-09", "close": 10.7289319, "volume": 289618.0}, {"date": "2013-09-10", "close": 10.83337283, "volume": 513062.0}, {"date": "2013-09-11", "close": 10.74792116, "volume": 477758.0}, {"date": "2013-09-12", "close": 10.94730839, "volume": 683237.0}, {"date": "2013-09-13", "close": 10.67196412, "volume": 550533.0}, {"date": "2013-09-16", "close": 10.7289319, "volume": 487640.0}, {"date": "2013-09-17", "close": 10.69095338, "volume": 604326.0}, {"date": "2013-09-18", "close": 10.47257689, "volume": 746618.0}, {"date": "2013-09-19", "close": 10.9188245, "volume": 1055124.0}, {"date": "2013-09-20", "close": 10.68145875, "volume": 573454.0}, {"date": "2013-09-23", "close": 10.76691042, "volume": 348150.0}, {"date": "2013-09-24", "close": 10.84286746, "volume": 548924.0}, {"date": "2013-09-25", "close": 10.9188245, "volume": 308410.0}, {"date": "2013-09-26", "close": 11.12770636, "volume": 416876.0}, {"date": "2013-09-27", "close": 10.94730839, "volume": 412123.0}, {"date": "2013-09-30", "close": 10.87135135, "volume": 388989.0}, {"date": "2013-10-01", "close": 10.69095338, "volume": 388371.0}, {"date": "2013-10-02", "close": 10.90932987, "volume": 505960.0}, {"date": "2013-10-03", "close": 10.98528691, "volume": 475590.0}, {"date": "2013-10-04", "close": 10.96629765, "volume": 363718.0}, {"date": "2013-10-07", "close": 10.74792116, "volume": 255843.0}, {"date": "2013-10-08", "close": 10.75741579, "volume": 439594.0}, {"date": "2013-10-09", "close": 10.7289319, "volume": 219288.0}, {"date": "2013-10-10", "close": 10.56752319, "volume": 500562.0}, {"date": "2013-10-11", "close": 10.24470577, "volume": 1741914.0}, {"date": "2013-10-14", "close": 9.8744152, "volume": 1960806.0}, {"date": "2013-10-15", "close": 10.2542004, "volume": 1209245.0}, {"date": "2013-10-16", "close": 10.14975947, "volume": 1705696.0}, {"date": "2013-10-17", "close": 10.09279169, "volume": 1398853.0}, {"date": "2013-10-18", "close": 10.26369503, "volume": 949836.0}, {"date": "2013-10-21", "close": 10.23521114, "volume": 944861.0}, {"date": "2013-10-22", "close": 10.52954467, "volume": 1057113.0}, {"date": "2013-10-23", "close": 10.52005004, "volume": 850910.0}, {"date": "2013-10-24", "close": 10.36813596, "volume": 799462.0}, {"date": "2013-10-25", "close": 9.92188835, "volume": 3835312.0}, {"date": "2013-10-28", "close": 9.65603871, "volume": 3650883.0}, {"date": "2013-10-29", "close": 9.7794689, "volume": 3531351.0}, {"date": "2013-10-30", "close": 9.89340446, "volume": 3433329.0}, {"date": "2013-10-31", "close": 9.9693615, "volume": 1421164.0}, {"date": "2013-11-01", "close": 9.81744742, "volume": 702484.0}, {"date": "2013-11-04", "close": 9.71300649, "volume": 726034.0}, {"date": "2013-11-05", "close": 9.66553334, "volume": 441914.0}, {"date": "2013-11-06", "close": 9.74149038, "volume": 810483.0}, {"date": "2013-11-07", "close": 9.89340446, "volume": 984795.0}, {"date": "2013-11-08", "close": 9.76047964, "volume": 421590.0}, {"date": "2013-11-11", "close": 9.76997427, "volume": 968704.0}, {"date": "2013-11-12", "close": 9.71300649, "volume": 855393.0}, {"date": "2013-11-13", "close": 9.66553334, "volume": 869889.0}, {"date": "2013-11-14", "close": 9.6845226, "volume": 735416.0}, {"date": "2013-11-15", "close": 9.5895763, "volume": 744251.0}, {"date": "2013-11-18", "close": 9.42816759, "volume": 903485.0}, {"date": "2013-11-19", "close": 9.23827499, "volume": 1908310.0}, {"date": "2013-11-20", "close": 9.18130721, "volume": 1280781.0}, {"date": "2013-11-21", "close": 9.06737165, "volume": 985716.0}, {"date": "2013-11-22", "close": 8.97242535, "volume": 938463.0}, {"date": "2013-11-25", "close": 9.05787702, "volume": 1472901.0}, {"date": "2013-11-26", "close": 9.01040387, "volume": 718974.0}, {"date": "2013-11-27", "close": 8.96293072, "volume": 1046434.0}, {"date": "2013-11-28", "close": 9.21928573, "volume": 1365470.0}, {"date": "2013-11-29", "close": 9.23827499, "volume": 845297.0}, {"date": "2013-12-02", "close": 9.10535017, "volume": 1513415.0}, {"date": "2013-12-03", "close": 9.25726425, "volume": 798647.0}, {"date": "2013-12-04", "close": 9.12433943, "volume": 1045356.0}, {"date": "2013-12-05", "close": 9.2097911, "volume": 1201994.0}, {"date": "2013-12-06", "close": 9.2097911, "volume": 480968.0}, {"date": "2013-12-09", "close": 9.31423203, "volume": 816151.0}, {"date": "2013-12-10", "close": 9.05787702, "volume": 816249.0}, {"date": "2013-12-11", "close": 9.20029647, "volume": 739385.0}, {"date": "2013-12-12", "close": 9.05787702, "volume": 1203317.0}, {"date": "2013-12-13", "close": 9.2097911, "volume": 1186350.0}, {"date": "2013-12-16", "close": 9.24776962, "volume": 703006.0}, {"date": "2013-12-17", "close": 9.34271592, "volume": 1976933.0}, {"date": "2013-12-18", "close": 9.08636091, "volume": 2239174.0}, {"date": "2013-12-19", "close": 9.2097911, "volume": 1549412.0}, {"date": "2013-12-20", "close": 9.52311389, "volume": 1750481.0}, {"date": "2013-12-23", "close": 9.7794689, "volume": 1114439.0}, {"date": "2013-12-24", "close": 9.7794689, "volume": 285780.0}, {"date": "2013-12-27", "close": 9.6845226, "volume": 312123.0}, {"date": "2013-12-30", "close": 9.76997427, "volume": 399668.0}, {"date": "2013-12-31", "close": 9.67502797, "volume": 217988.0}, {"date": "2014-01-02", "close": 9.84593131, "volume": 350748.0}, {"date": "2014-01-03", "close": 9.71300649, "volume": 297128.0}, {"date": "2014-01-06", "close": 9.73199575, "volume": 286620.0}, {"date": "2014-01-07", "close": 9.80795279, "volume": 278950.0}, {"date": "2014-01-08", "close": 9.66553334, "volume": 539360.0}, {"date": "2014-01-09", "close": 9.7794689, "volume": 382118.0}, {"date": "2014-01-10", "close": 9.73199575, "volume": 708822.0}, {"date": "2014-01-13", "close": 9.81744742, "volume": 656384.0}, {"date": "2014-01-14", "close": 9.3996837, "volume": 1135135.0}, {"date": "2014-01-15", "close": 9.51361926, "volume": 654059.0}, {"date": "2014-01-16", "close": 9.51361926, "volume": 560290.0}, {"date": "2014-01-17", "close": 9.32372666, "volume": 661348.0}, {"date": "2014-01-20", "close": 9.04838239, "volume": 1223303.0}, {"date": "2014-01-21", "close": 9.00090924, "volume": 1228295.0}, {"date": "2014-01-22", "close": 9.0198985, "volume": 801839.0}, {"date": "2014-01-23", "close": 8.79202738, "volume": 869045.0}, {"date": "2014-01-24", "close": 8.57365089, "volume": 1068452.0}, {"date": "2014-01-28", "close": 8.36476903, "volume": 1123973.0}, {"date": "2014-01-29", "close": 8.75404886, "volume": 838243.0}, {"date": "2014-01-30", "close": 8.7350596, "volume": 969887.0}, {"date": "2014-01-31", "close": 8.56415626, "volume": 634784.0}, {"date": "2014-02-03", "close": 8.59264015, "volume": 573024.0}, {"date": "2014-02-04", "close": 8.47870459, "volume": 1384426.0}, {"date": "2014-02-05", "close": 8.31729588, "volume": 834878.0}, {"date": "2014-02-06", "close": 8.3552744, "volume": 1275375.0}, {"date": "2014-02-07", "close": 8.41224218, "volume": 1329694.0}, {"date": "2014-02-10", "close": 8.68758645, "volume": 1117793.0}, {"date": "2014-02-11", "close": 8.90596294, "volume": 1196475.0}, {"date": "2014-02-12", "close": 9.49463, "volume": 2676497.0}, {"date": "2014-02-13", "close": 9.6845226, "volume": 1903900.0}, {"date": "2014-02-14", "close": 10.07380243, "volume": 1965348.0}, {"date": "2014-02-17", "close": 10.14975947, "volume": 1321987.0}, {"date": "2014-02-18", "close": 10.07380243, "volume": 1190403.0}, {"date": "2014-02-19", "close": 10.01683465, "volume": 1662247.0}, {"date": "2014-02-20", "close": 10.12127558, "volume": 1081429.0}, {"date": "2014-02-21", "close": 10.11178095, "volume": 699916.0}, {"date": "2014-02-24", "close": 10.18773799, "volume": 759705.0}, {"date": "2014-02-25", "close": 10.14026484, "volume": 493410.0}, {"date": "2014-02-26", "close": 10.14975947, "volume": 308182.0}, {"date": "2014-02-27", "close": 10.13077021, "volume": 579654.0}, {"date": "2014-02-28", "close": 10.07380243, "volume": 484141.0}, {"date": "2014-03-03", "close": 9.97885613, "volume": 856513.0}, {"date": "2014-03-04", "close": 10.03582391, "volume": 770784.0}, {"date": "2014-03-05", "close": 9.97885613, "volume": 970476.0}, {"date": "2014-03-06", "close": 10.47257689, "volume": 3678971.0}, {"date": "2014-03-07", "close": 11.28911507, "volume": 4198224.0}, {"date": "2014-03-10", "close": 11.35557748, "volume": 1123059.0}, {"date": "2014-03-11", "close": 11.17517951, "volume": 875572.0}, {"date": "2014-03-12", "close": 10.95680302, "volume": 1226404.0}, {"date": "2014-03-13", "close": 11.16568488, "volume": 924957.0}, {"date": "2014-03-14", "close": 10.93781376, "volume": 433401.0}, {"date": "2014-03-17", "close": 10.85236209, "volume": 692992.0}, {"date": "2014-03-18", "close": 10.99478154, "volume": 533600.0}, {"date": "2014-03-19", "close": 11.03276006, "volume": 1053175.0}, {"date": "2014-03-20", "close": 10.7289319, "volume": 1475393.0}, {"date": "2014-03-21", "close": 10.84286746, "volume": 832129.0}, {"date": "2014-03-24", "close": 10.9188245, "volume": 889732.0}, {"date": "2014-03-25", "close": 10.76691042, "volume": 552723.0}, {"date": "2014-03-26", "close": 10.57701782, "volume": 775793.0}, {"date": "2014-03-27", "close": 10.18773799, "volume": 1247992.0}, {"date": "2014-03-28", "close": 10.30167355, "volume": 841913.0}, {"date": "2014-03-31", "close": 10.30167355, "volume": 746551.0}, {"date": "2014-04-01", "close": 10.18773799, "volume": 870515.0}, {"date": "2014-04-02", "close": 10.30167355, "volume": 813164.0}, {"date": "2014-04-03", "close": 10.33015744, "volume": 541816.0}, {"date": "2014-04-04", "close": 10.28268429, "volume": 358277.0}, {"date": "2014-04-07", "close": 10.1592541, "volume": 436629.0}, {"date": "2014-04-08", "close": 10.23521114, "volume": 1214086.0}, {"date": "2014-04-09", "close": 10.19723262, "volume": 709285.0}, {"date": "2014-04-10", "close": 10.3491467, "volume": 696740.0}, {"date": "2014-04-11", "close": 9.92188835, "volume": 1219267.0}, {"date": "2014-04-14", "close": 9.57058704, "volume": 961136.0}, {"date": "2014-04-15", "close": 9.5895763, "volume": 1253197.0}, {"date": "2014-04-16", "close": 9.90289909, "volume": 535306.0}, {"date": "2014-04-17", "close": 10.20672725, "volume": 1480224.0}, {"date": "2014-04-22", "close": 10.32066281, "volume": 1183373.0}, {"date": "2014-04-23", "close": 10.38712522, "volume": 1229498.0}, {"date": "2014-04-24", "close": 10.49156615, "volume": 718937.0}, {"date": "2014-04-28", "close": 10.42510374, "volume": 850237.0}, {"date": "2014-04-29", "close": 10.24470577, "volume": 728122.0}, {"date": "2014-04-30", "close": 10.30167355, "volume": 758813.0}, {"date": "2014-05-01", "close": 10.3491467, "volume": 740573.0}, {"date": "2014-05-02", "close": 10.43459837, "volume": 1062333.0}, {"date": "2014-05-05", "close": 10.39661985, "volume": 603826.0}, {"date": "2014-05-06", "close": 10.48207152, "volume": 661873.0}, {"date": "2014-05-07", "close": 10.24470577, "volume": 597668.0}, {"date": "2014-05-08", "close": 10.10228632, "volume": 862404.0}, {"date": "2014-05-09", "close": 9.93138298, "volume": 1023101.0}, {"date": "2014-05-12", "close": 9.88390983, "volume": 606802.0}, {"date": "2014-05-13", "close": 10.14975947, "volume": 866139.0}, {"date": "2014-05-14", "close": 10.22571651, "volume": 919318.0}, {"date": "2014-05-15", "close": 10.18773799, "volume": 808867.0}, {"date": "2014-05-16", "close": 10.19723262, "volume": 1329838.0}, {"date": "2014-05-19", "close": 9.95037224, "volume": 957944.0}, {"date": "2014-05-20", "close": 9.88390983, "volume": 602529.0}, {"date": "2014-05-21", "close": 9.85542594, "volume": 554690.0}, {"date": "2014-05-22", "close": 9.95037224, "volume": 431539.0}, {"date": "2014-05-23", "close": 9.95986687, "volume": 364617.0}, {"date": "2014-05-26", "close": 10.05481317, "volume": 267197.0}, {"date": "2014-05-27", "close": 10.12127558, "volume": 297235.0}, {"date": "2014-05-28", "close": 10.24470577, "volume": 593899.0}, {"date": "2014-05-29", "close": 10.27318966, "volume": 540346.0}, {"date": "2014-05-30", "close": 10.45358763, "volume": 1210494.0}, {"date": "2014-06-02", "close": 10.41560911, "volume": 1009808.0}, {"date": "2014-06-03", "close": 10.3491467, "volume": 735664.0}, {"date": "2014-06-04", "close": 10.1592541, "volume": 478754.0}, {"date": "2014-06-05", "close": 10.11178095, "volume": 578277.0}, {"date": "2014-06-06", "close": 10.1592541, "volume": 471789.0}, {"date": "2014-06-10", "close": 10.16874873, "volume": 444341.0}, {"date": "2014-06-11", "close": 10.12127558, "volume": 378655.0}, {"date": "2014-06-12", "close": 10.12127558, "volume": 431478.0}, {"date": "2014-06-13", "close": 9.98835076, "volume": 638980.0}, {"date": "2014-06-16", "close": 10.08329706, "volume": 448305.0}, {"date": "2014-06-17", "close": 10.13077021, "volume": 912797.0}, {"date": "2014-06-18", "close": 10.13077021, "volume": 641525.0}, {"date": "2014-06-19", "close": 10.2542004, "volume": 973985.0}, {"date": "2014-06-20", "close": 10.19723262, "volume": 684064.0}, {"date": "2014-06-23", "close": 10.2542004, "volume": 284021.0}, {"date": "2014-06-24", "close": 10.17824336, "volume": 556440.0}, {"date": "2014-06-25", "close": 10.1592541, "volume": 439118.0}, {"date": "2014-06-26", "close": 10.26369503, "volume": 388800.0}, {"date": "2014-06-27", "close": 10.14026484, "volume": 365990.0}, {"date": "2014-06-30", "close": 10.05481317, "volume": 493498.0}, {"date": "2014-07-01", "close": 10.35864133, "volume": 999811.0}, {"date": "2014-07-02", "close": 10.52005004, "volume": 620939.0}, {"date": "2014-07-03", "close": 10.80488894, "volume": 562028.0}, {"date": "2014-07-04", "close": 10.76691042, "volume": 380458.0}, {"date": "2014-07-07", "close": 10.94730839, "volume": 395076.0}, {"date": "2014-07-08", "close": 10.92831913, "volume": 443436.0}, {"date": "2014-07-09", "close": 10.6339856, "volume": 659161.0}, {"date": "2014-07-10", "close": 10.59600708, "volume": 418144.0}, {"date": "2014-07-11", "close": 10.58651245, "volume": 866544.0}, {"date": "2014-07-14", "close": 10.76691042, "volume": 519521.0}, {"date": "2014-07-15", "close": 10.65297486, "volume": 545394.0}, {"date": "2014-07-16", "close": 10.70994264, "volume": 913512.0}, {"date": "2014-07-17", "close": 10.81438357, "volume": 848747.0}, {"date": "2014-07-18", "close": 10.70044801, "volume": 1265921.0}, {"date": "2014-07-21", "close": 10.75741579, "volume": 426377.0}, {"date": "2014-07-22", "close": 10.76691042, "volume": 621608.0}, {"date": "2014-07-23", "close": 10.61499634, "volume": 984878.0}, {"date": "2014-07-24", "close": 10.62449097, "volume": 470844.0}, {"date": "2014-07-25", "close": 10.6339856, "volume": 467847.0}, {"date": "2014-07-28", "close": 10.78589968, "volume": 569843.0}, {"date": "2014-07-29", "close": 10.9188245, "volume": 1107825.0}, {"date": "2014-07-30", "close": 10.87135135, "volume": 917853.0}, {"date": "2014-07-31", "close": 10.92831913, "volume": 689264.0}, {"date": "2014-08-01", "close": 10.69095338, "volume": 716766.0}, {"date": "2014-08-04", "close": 10.70044801, "volume": 251180.0}, {"date": "2014-08-05", "close": 10.73842653, "volume": 683906.0}, {"date": "2014-08-06", "close": 10.58651245, "volume": 787838.0}, {"date": "2014-08-07", "close": 10.59600708, "volume": 672090.0}, {"date": "2014-08-08", "close": 10.3491467, "volume": 573967.0}, {"date": "2014-08-11", "close": 10.42510374, "volume": 690067.0}, {"date": "2014-08-12", "close": 10.61499634, "volume": 1313171.0}, {"date": "2014-08-13", "close": 9.9693615, "volume": 4946730.0}, {"date": "2014-08-14", "close": 10.51055541, "volume": 2198627.0}, {"date": "2014-08-15", "close": 10.40611448, "volume": 1479641.0}, {"date": "2014-08-18", "close": 10.59600708, "volume": 811503.0}, {"date": "2014-08-19", "close": 10.70994264, "volume": 1006090.0}, {"date": "2014-08-20", "close": 10.86185672, "volume": 1220665.0}, {"date": "2014-08-21", "close": 10.76691042, "volume": 1200914.0}, {"date": "2014-08-22", "close": 10.89034061, "volume": 657045.0}, {"date": "2014-08-25", "close": 10.73842653, "volume": 770954.0}, {"date": "2014-08-26", "close": 10.71943727, "volume": 506805.0}, {"date": "2014-08-27", "close": 10.66246949, "volume": 486851.0}, {"date": "2014-08-28", "close": 10.54853393, "volume": 515307.0}, {"date": "2014-08-29", "close": 10.56752319, "volume": 467066.0}, {"date": "2014-09-01", "close": 10.39661985, "volume": 699018.0}, {"date": "2014-09-02", "close": 10.51055541, "volume": 403755.0}, {"date": "2014-09-03", "close": 10.50106078, "volume": 436353.0}, {"date": "2014-09-04", "close": 10.11178095, "volume": 1615536.0}, {"date": "2014-09-05", "close": 10.09279169, "volume": 1126513.0}, {"date": "2014-09-08", "close": 10.07380243, "volume": 547297.0}, {"date": "2014-09-09", "close": 10.13077021, "volume": 886838.0}, {"date": "2014-09-10", "close": 10.11178095, "volume": 743754.0}, {"date": "2014-09-11", "close": 10.12127558, "volume": 665653.0}, {"date": "2014-09-12", "close": 9.92188835, "volume": 2255926.0}, {"date": "2014-09-15", "close": 9.7794689, "volume": 2635402.0}, {"date": "2014-09-16", "close": 9.66553334, "volume": 1434980.0}, {"date": "2014-09-17", "close": 9.78896353, "volume": 719486.0}, {"date": "2014-09-18", "close": 9.81744742, "volume": 2659028.0}, {"date": "2014-09-19", "close": 9.76997427, "volume": 2020842.0}, {"date": "2014-09-22", "close": 9.65603871, "volume": 748229.0}, {"date": "2014-09-23", "close": 9.76047964, "volume": 1683866.0}, {"date": "2014-09-24", "close": 9.76997427, "volume": 771466.0}, {"date": "2014-09-25", "close": 9.84593131, "volume": 690259.0}, {"date": "2014-09-26", "close": 9.62755482, "volume": 1206764.0}, {"date": "2014-09-29", "close": 9.14332869, "volume": 1022403.0}, {"date": "2014-09-30", "close": 9.36170518, "volume": 1201306.0}, {"date": "2014-10-01", "close": 9.28574814, "volume": 1036074.0}, {"date": "2014-10-02", "close": 9.16231795, "volume": 895405.0}, {"date": "2014-10-03", "close": 9.38069444, "volume": 956640.0}, {"date": "2014-10-06", "close": 9.29524277, "volume": 235519.0}, {"date": "2014-10-07", "close": 9.21928573, "volume": 839873.0}, {"date": "2014-10-08", "close": 9.22878036, "volume": 641628.0}, {"date": "2014-10-09", "close": 9.27625351, "volume": 1130022.0}, {"date": "2014-10-10", "close": 9.03888776, "volume": 1323835.0}, {"date": "2014-10-13", "close": 9.00090924, "volume": 855562.0}, {"date": "2014-10-14", "close": 9.16231795, "volume": 1088437.0}, {"date": "2014-10-15", "close": 9.31423203, "volume": 708092.0}, {"date": "2014-10-16", "close": 9.18130721, "volume": 1286543.0}, {"date": "2014-10-17", "close": 9.22878036, "volume": 1216338.0}, {"date": "2014-10-20", "close": 9.28574814, "volume": 1019274.0}, {"date": "2014-10-21", "close": 9.38069444, "volume": 533242.0}, {"date": "2014-10-22", "close": 9.46614611, "volume": 1140190.0}, {"date": "2014-10-23", "close": 9.55159778, "volume": 795675.0}, {"date": "2014-10-24", "close": 9.88390983, "volume": 1272447.0}, {"date": "2014-10-27", "close": 9.93138298, "volume": 926405.0}, {"date": "2014-10-28", "close": 9.91239372, "volume": 1128956.0}, {"date": "2014-10-29", "close": 9.81744742, "volume": 1170822.0}, {"date": "2014-10-30", "close": 9.93138298, "volume": 423522.0}, {"date": "2014-10-31", "close": 10.10228632, "volume": 1007163.0}, {"date": "2014-11-03", "close": 10.1592541, "volume": 742857.0}, {"date": "2014-11-04", "close": 10.18773799, "volume": 703867.0}, {"date": "2014-11-05", "close": 10.11178095, "volume": 856265.0}, {"date": "2014-11-06", "close": 9.89340446, "volume": 841602.0}, {"date": "2014-11-07", "close": 9.99784539, "volume": 1298976.0}, {"date": "2014-11-10", "close": 10.12127558, "volume": 747289.0}, {"date": "2014-11-11", "close": 10.20672725, "volume": 729517.0}, {"date": "2014-11-12", "close": 10.08329706, "volume": 454625.0}, {"date": "2014-11-13", "close": 10.0643078, "volume": 1231223.0}, {"date": "2014-11-14", "close": 10.21622188, "volume": 686028.0}, {"date": "2014-11-17", "close": 10.20672725, "volume": 623506.0}, {"date": "2014-11-18", "close": 10.18773799, "volume": 713461.0}, {"date": "2014-11-19", "close": 9.9693615, "volume": 779150.0}, {"date": "2014-11-20", "close": 9.9693615, "volume": 1176328.0}, {"date": "2014-11-21", "close": 10.00734002, "volume": 471402.0}, {"date": "2014-11-24", "close": 10.05481317, "volume": 411876.0}, {"date": "2014-11-25", "close": 10.01683465, "volume": 750929.0}, {"date": "2014-11-26", "close": 10.12127558, "volume": 573271.0}, {"date": "2014-11-27", "close": 10.14026484, "volume": 477216.0}, {"date": "2014-11-28", "close": 9.93138298, "volume": 654903.0}, {"date": "2014-12-01", "close": 9.5895763, "volume": 559637.0}, {"date": "2014-12-02", "close": 9.90289909, "volume": 577220.0}, {"date": "2014-12-03", "close": 9.97885613, "volume": 613434.0}, {"date": "2014-12-04", "close": 10.1592541, "volume": 524835.0}, {"date": "2014-12-05", "close": 10.18773799, "volume": 488023.0}, {"date": "2014-12-08", "close": 10.11178095, "volume": 740179.0}, {"date": "2014-12-09", "close": 9.85542594, "volume": 964800.0}, {"date": "2014-12-10", "close": 9.6845226, "volume": 869397.0}, {"date": "2014-12-11", "close": 9.40917833, "volume": 1389752.0}, {"date": "2014-12-12", "close": 9.71300649, "volume": 989683.0}, {"date": "2014-12-15", "close": 9.57058704, "volume": 467433.0}, {"date": "2014-12-16", "close": 9.53260852, "volume": 916264.0}, {"date": "2014-12-17", "close": 9.47564074, "volume": 529950.0}, {"date": "2014-12-18", "close": 9.60856556, "volume": 1061655.0}, {"date": "2014-12-19", "close": 9.69401723, "volume": 646591.0}, {"date": "2014-12-22", "close": 9.91239372, "volume": 518474.0}, {"date": "2014-12-23", "close": 9.79845816, "volume": 308072.0}, {"date": "2014-12-24", "close": 9.76997427, "volume": 113566.0}, {"date": "2014-12-29", "close": 10.10228632, "volume": 387063.0}, {"date": "2014-12-30", "close": 9.92188835, "volume": 242376.0}, {"date": "2014-12-31", "close": 9.89340446, "volume": 169056.0}, {"date": "2015-01-02", "close": 10.02632928, "volume": 122763.0}, {"date": "2015-01-05", "close": 10.02632928, "volume": 260965.0}, {"date": "2015-01-06", "close": 9.75098501, "volume": 700547.0}, {"date": "2015-01-07", "close": 9.82694205, "volume": 428664.0}, {"date": "2015-01-08", "close": 9.91239372, "volume": 525833.0}, {"date": "2015-01-09", "close": 10.14975947, "volume": 416129.0}, {"date": "2015-01-12", "close": 9.95986687, "volume": 301855.0}, {"date": "2015-01-13", "close": 10.17824336, "volume": 603774.0}, {"date": "2015-01-14", "close": 9.90289909, "volume": 544783.0}, {"date": "2015-01-15", "close": 9.7794689, "volume": 626336.0}, {"date": "2015-01-16", "close": 9.72250112, "volume": 581454.0}, {"date": "2015-01-19", "close": 9.69401723, "volume": 844837.0}, {"date": "2015-01-20", "close": 9.63704945, "volume": 362254.0}, {"date": "2015-01-21", "close": 9.95986687, "volume": 422714.0}, {"date": "2015-01-22", "close": 9.86492057, "volume": 528752.0}, {"date": "2015-01-23", "close": 9.88390983, "volume": 590380.0}, {"date": "2015-01-27", "close": 10.24470577, "volume": 1130936.0}, {"date": "2015-01-28", "close": 10.10228632, "volume": 589803.0}, {"date": "2015-01-29", "close": 9.9693615, "volume": 593598.0}, {"date": "2015-01-30", "close": 9.7794689, "volume": 981453.0}, {"date": "2015-02-02", "close": 9.82694205, "volume": 924420.0}, {"date": "2015-02-03", "close": 9.95037224, "volume": 628132.0}, {"date": "2015-02-04", "close": 9.90289909, "volume": 918091.0}, {"date": "2015-02-05", "close": 9.99784539, "volume": 642019.0}, {"date": "2015-02-06", "close": 9.86492057, "volume": 890371.0}, {"date": "2015-02-09", "close": 9.89340446, "volume": 428021.0}, {"date": "2015-02-10", "close": 9.84593131, "volume": 854472.0}, {"date": "2015-02-11", "close": 9.81744742, "volume": 618360.0}, {"date": "2015-02-12", "close": 9.84593131, "volume": 646381.0}, {"date": "2015-02-13", "close": 10.00734002, "volume": 820457.0}, {"date": "2015-02-16", "close": 10.13077021, "volume": 821899.0}, {"date": "2015-02-17", "close": 9.79845816, "volume": 1082980.0}, {"date": "2015-02-18", "close": 9.71300649, "volume": 3535247.0}, {"date": "2015-02-19", "close": 9.61806019, "volume": 1950834.0}, {"date": "2015-02-20", "close": 9.53260852, "volume": 1951978.0}, {"date": "2015-02-23", "close": 9.65603871, "volume": 1005525.0}, {"date": "2015-02-24", "close": 9.7794689, "volume": 2311332.0}, {"date": "2015-02-25", "close": 9.81744742, "volume": 499415.0}, {"date": "2015-02-26", "close": 9.46614611, "volume": 7945247.0}, {"date": "2015-02-27", "close": 9.50412463, "volume": 1141571.0}, {"date": "2015-03-02", "close": 9.58008167, "volume": 1416152.0}, {"date": "2015-03-03", "close": 9.67502797, "volume": 4932254.0}, {"date": "2015-03-04", "close": 9.71300649, "volume": 1280426.0}, {"date": "2015-03-05", "close": 9.70351186, "volume": 883572.0}, {"date": "2015-03-06", "close": 9.89340446, "volume": 1178975.0}, {"date": "2015-03-09", "close": 9.85542594, "volume": 778373.0}, {"date": "2015-03-10", "close": 9.7794689, "volume": 753899.0}, {"date": "2015-03-11", "close": 9.74149038, "volume": 632292.0}, {"date": "2015-03-12", "close": 9.84593131, "volume": 854245.0}, {"date": "2015-03-13", "close": 9.74149038, "volume": 916517.0}, {"date": "2015-03-16", "close": 9.61806019, "volume": 770482.0}, {"date": "2015-03-17", "close": 9.72250112, "volume": 939187.0}, {"date": "2015-03-18", "close": 9.75098501, "volume": 979821.0}, {"date": "2015-03-19", "close": 9.83643668, "volume": 1473471.0}, {"date": "2015-03-20", "close": 9.8744152, "volume": 1215101.0}, {"date": "2015-03-23", "close": 9.66553334, "volume": 890660.0}, {"date": "2015-03-24", "close": 9.66553334, "volume": 1132978.0}, {"date": "2015-03-25", "close": 9.66553334, "volume": 839831.0}, {"date": "2015-03-26", "close": 9.5895763, "volume": 895281.0}, {"date": "2015-03-27", "close": 9.63704945, "volume": 491431.0}, {"date": "2015-03-30", "close": 9.50412463, "volume": 918194.0}, {"date": "2015-03-31", "close": 9.80795279, "volume": 1200309.0}, {"date": "2015-04-01", "close": 9.70351186, "volume": 1612546.0}, {"date": "2015-04-02", "close": 9.6845226, "volume": 452560.0}, {"date": "2015-04-07", "close": 9.6845226, "volume": 1462952.0}, {"date": "2015-04-08", "close": 9.70351186, "volume": 879245.0}, {"date": "2015-04-09", "close": 9.67502797, "volume": 703984.0}, {"date": "2015-04-10", "close": 9.67502797, "volume": 326170.0}, {"date": "2015-04-13", "close": 9.50412463, "volume": 510130.0}, {"date": "2015-04-14", "close": 9.46614611, "volume": 926759.0}, {"date": "2015-04-15", "close": 9.32372666, "volume": 2437665.0}, {"date": "2015-04-16", "close": 9.40917833, "volume": 2848665.0}, {"date": "2015-04-17", "close": 9.3047374, "volume": 700794.0}, {"date": "2015-04-20", "close": 9.31423203, "volume": 3388308.0}, {"date": "2015-04-21", "close": 9.27625351, "volume": 809633.0}, {"date": "2015-04-22", "close": 9.09585554, "volume": 1035603.0}, {"date": "2015-04-23", "close": 9.05787702, "volume": 1200181.0}, {"date": "2015-04-24", "close": 9.15282332, "volume": 1245467.0}, {"date": "2015-04-27", "close": 9.2097911, "volume": 644064.0}, {"date": "2015-04-28", "close": 9.17181258, "volume": 1708757.0}, {"date": "2015-04-29", "close": 9.02939313, "volume": 1582260.0}, {"date": "2015-04-30", "close": 8.96293072, "volume": 1204576.0}, {"date": "2015-05-01", "close": 9.03888776, "volume": 704288.0}, {"date": "2015-05-04", "close": 9.10535017, "volume": 828800.0}, {"date": "2015-05-05", "close": 9.17181258, "volume": 1302212.0}, {"date": "2015-05-06", "close": 8.98191998, "volume": 1017281.0}, {"date": "2015-05-07", "close": 8.86798442, "volume": 870984.0}, {"date": "2015-05-08", "close": 8.8300059, "volume": 616341.0}, {"date": "2015-05-11", "close": 8.89646831, "volume": 787905.0}, {"date": "2015-05-12", "close": 9.03888776, "volume": 1568026.0}, {"date": "2015-05-13", "close": 9.26675888, "volume": 1128440.0}, {"date": "2015-05-14", "close": 9.25726425, "volume": 3286419.0}, {"date": "2015-05-15", "close": 9.47564074, "volume": 849156.0}, {"date": "2015-05-18", "close": 9.50412463, "volume": 933770.0}, {"date": "2015-05-19", "close": 9.51361926, "volume": 696436.0}, {"date": "2015-05-20", "close": 9.73199575, "volume": 1167554.0}, {"date": "2015-05-21", "close": 9.8744152, "volume": 1133980.0}, {"date": "2015-05-22", "close": 9.8744152, "volume": 738277.0}, {"date": "2015-05-25", "close": 10.00734002, "volume": 949072.0}, {"date": "2015-05-26", "close": 10.28268429, "volume": 1600904.0}, {"date": "2015-05-27", "close": 9.97885613, "volume": 1481137.0}, {"date": "2015-05-28", "close": 9.93138298, "volume": 825197.0}, {"date": "2015-05-29", "close": 9.92188835, "volume": 911626.0}, {"date": "2015-06-01", "close": 10.03582391, "volume": 889311.0}, {"date": "2015-06-02", "close": 9.82694205, "volume": 704403.0}, {"date": "2015-06-03", "close": 9.74149038, "volume": 876980.0}, {"date": "2015-06-04", "close": 9.66553334, "volume": 638025.0}, {"date": "2015-06-05", "close": 9.74149038, "volume": 367420.0}, {"date": "2015-06-09", "close": 9.69401723, "volume": 646084.0}, {"date": "2015-06-10", "close": 9.74149038, "volume": 500815.0}, {"date": "2015-06-11", "close": 9.92188835, "volume": 662629.0}, {"date": "2015-06-12", "close": 9.92188835, "volume": 527887.0}, {"date": "2015-06-15", "close": 9.93138298, "volume": 583249.0}, {"date": "2015-06-16", "close": 9.6845226, "volume": 535917.0}, {"date": "2015-06-17", "close": 9.74149038, "volume": 713053.0}, {"date": "2015-06-18", "close": 9.49463, "volume": 2082544.0}, {"date": "2015-06-19", "close": 9.60856556, "volume": 1437138.0}, {"date": "2015-06-22", "close": 9.63704945, "volume": 985649.0}, {"date": "2015-06-23", "close": 9.74149038, "volume": 1029430.0}, {"date": "2015-06-24", "close": 9.81744742, "volume": 983455.0}, {"date": "2015-06-25", "close": 9.5895763, "volume": 1639806.0}, {"date": "2015-06-26", "close": 9.63704945, "volume": 721461.0}, {"date": "2015-06-29", "close": 9.53260852, "volume": 1085638.0}, {"date": "2015-06-30", "close": 9.67502797, "volume": 800469.0}, {"date": "2015-07-01", "close": 9.89340446, "volume": 950154.0}, {"date": "2015-07-02", "close": 10.09279169, "volume": 1106019.0}, {"date": "2015-07-03", "close": 10.11178095, "volume": 1049143.0}, {"date": "2015-07-06", "close": 9.98835076, "volume": 763384.0}, {"date": "2015-07-07", "close": 10.13077021, "volume": 1059301.0}, {"date": "2015-07-08", "close": 9.89340446, "volume": 1028225.0}, {"date": "2015-07-09", "close": 9.80795279, "volume": 1061027.0}, {"date": "2015-07-10", "close": 9.86492057, "volume": 1542692.0}, {"date": "2015-07-13", "close": 9.69401723, "volume": 1242890.0}, {"date": "2015-07-14", "close": 9.97885613, "volume": 1068171.0}, {"date": "2015-07-15", "close": 10.07380243, "volume": 506563.0}, {"date": "2015-07-16", "close": 10.11178095, "volume": 449871.0}, {"date": "2015-07-17", "close": 10.09279169, "volume": 538528.0}, {"date": "2015-07-20", "close": 10.24470577, "volume": 749183.0}, {"date": "2015-07-21", "close": 10.3491467, "volume": 1190357.0}, {"date": "2015-07-22", "close": 10.09279169, "volume": 473745.0}, {"date": "2015-07-23", "close": 10.11178095, "volume": 772147.0}, {"date": "2015-07-24", "close": 9.97885613, "volume": 675459.0}, {"date": "2015-07-27", "close": 10.05481317, "volume": 467139.0}, {"date": "2015-07-28", "close": 9.91239372, "volume": 871386.0}, {"date": "2015-07-29", "close": 9.91239372, "volume": 486294.0}, {"date": "2015-07-30", "close": 9.9693615, "volume": 656072.0}, {"date": "2015-07-31", "close": 10.30167355, "volume": 766141.0}, {"date": "2015-08-03", "close": 10.26369503, "volume": 552524.0}, {"date": "2015-08-04", "close": 10.33965207, "volume": 782718.0}, {"date": "2015-08-05", "close": 10.35864133, "volume": 752860.0}, {"date": "2015-08-06", "close": 10.28268429, "volume": 1061743.0}, {"date": "2015-08-07", "close": 10.14975947, "volume": 574294.0}, {"date": "2015-08-10", "close": 10.27318966, "volume": 544099.0}, {"date": "2015-08-11", "close": 10.22571651, "volume": 676461.0}, {"date": "2015-08-12", "close": 9.57058704, "volume": 2119339.0}, {"date": "2015-08-13", "close": 9.3996837, "volume": 2065204.0}, {"date": "2015-08-14", "close": 9.31423203, "volume": 1651634.0}, {"date": "2015-08-17", "close": 9.23827499, "volume": 2083707.0}, {"date": "2015-08-18", "close": 9.52311389, "volume": 1992815.0}, {"date": "2015-08-19", "close": 9.3047374, "volume": 1094470.0}, {"date": "2015-08-20", "close": 9.3047374, "volume": 872391.0}, {"date": "2015-08-21", "close": 9.40917833, "volume": 989219.0}, {"date": "2015-08-24", "close": 9.29524277, "volume": 1043104.0}, {"date": "2015-08-25", "close": 9.3047374, "volume": 2412106.0}, {"date": "2015-08-26", "close": 9.21928573, "volume": 1494521.0}, {"date": "2015-08-27", "close": 9.3996837, "volume": 1027897.0}, {"date": "2015-08-28", "close": 9.23827499, "volume": 1150614.0}, {"date": "2015-08-31", "close": 9.25726425, "volume": 1124760.0}, {"date": "2015-09-01", "close": 9.03888776, "volume": 1098369.0}, {"date": "2015-09-02", "close": 9.06737165, "volume": 559720.0}, {"date": "2015-09-03", "close": 9.02939313, "volume": 865650.0}, {"date": "2015-09-04", "close": 9.12433943, "volume": 909300.0}, {"date": "2015-09-07", "close": 9.18130721, "volume": 582829.0}, {"date": "2015-09-08", "close": 9.19080184, "volume": 591748.0}, {"date": "2015-09-09", "close": 9.1148448, "volume": 1383588.0}, {"date": "2015-09-10", "close": 9.10535017, "volume": 941369.0}, {"date": "2015-09-11", "close": 9.12433943, "volume": 399833.0}, {"date": "2015-09-14", "close": 9.13383406, "volume": 816331.0}, {"date": "2015-09-15", "close": 9.10535017, "volume": 553643.0}, {"date": "2015-09-16", "close": 9.14332869, "volume": 1025956.0}, {"date": "2015-09-17", "close": 9.12433943, "volume": 942203.0}, {"date": "2015-09-18", "close": 9.20029647, "volume": 670826.0}, {"date": "2015-09-21", "close": 9.08636091, "volume": 1111643.0}, {"date": "2015-09-22", "close": 9.09585554, "volume": 547440.0}, {"date": "2015-09-23", "close": 9.10535017, "volume": 811058.0}, {"date": "2015-09-24", "close": 9.12433943, "volume": 517780.0}, {"date": "2015-09-25", "close": 9.14332869, "volume": 457431.0}, {"date": "2015-09-28", "close": 9.33322129, "volume": 374269.0}, {"date": "2015-09-29", "close": 9.10535017, "volume": 755203.0}, {"date": "2015-09-30", "close": 9.27625351, "volume": 488821.0}, {"date": "2015-10-01", "close": 9.44715685, "volume": 526012.0}, {"date": "2015-10-02", "close": 9.42816759, "volume": 389631.0}, {"date": "2015-10-05", "close": 9.56109241, "volume": 354492.0}, {"date": "2015-10-06", "close": 9.41867296, "volume": 529478.0}, {"date": "2015-10-07", "close": 9.38069444, "volume": 478263.0}, {"date": "2015-10-08", "close": 9.36170518, "volume": 714533.0}, {"date": "2015-10-09", "close": 9.48513537, "volume": 853897.0}, {"date": "2015-10-12", "close": 9.32372666, "volume": 555259.0}, {"date": "2015-10-13", "close": 9.35221055, "volume": 484399.0}, {"date": "2015-10-14", "close": 9.39018907, "volume": 503093.0}, {"date": "2015-10-15", "close": 9.38069444, "volume": 633252.0}, {"date": "2015-10-16", "close": 9.36170518, "volume": 759116.0}, {"date": "2015-10-19", "close": 9.39018907, "volume": 444981.0}, {"date": "2015-10-20", "close": 9.33322129, "volume": 315494.0}, {"date": "2015-10-21", "close": 9.22878036, "volume": 519532.0}, {"date": "2015-10-22", "close": 9.2097911, "volume": 806198.0}, {"date": "2015-10-23", "close": 9.21928573, "volume": 791685.0}, {"date": "2015-10-26", "close": 9.27625351, "volume": 906720.0}, {"date": "2015-10-27", "close": 9.33322129, "volume": 496460.0}, {"date": "2015-10-28", "close": 9.28574814, "volume": 580065.0}, {"date": "2015-10-29", "close": 9.27625351, "volume": 457691.0}, {"date": "2015-10-30", "close": 9.3047374, "volume": 486951.0}, {"date": "2015-11-02", "close": 9.38069444, "volume": 383228.0}, {"date": "2015-11-03", "close": 9.47564074, "volume": 373706.0}, {"date": "2015-11-04", "close": 9.51361926, "volume": 558164.0}, {"date": "2015-11-05", "close": 9.47564074, "volume": 464492.0}, {"date": "2015-11-06", "close": 9.47564074, "volume": 598436.0}, {"date": "2015-11-09", "close": 9.3047374, "volume": 552790.0}, {"date": "2015-11-10", "close": 9.25726425, "volume": 890512.0}, {"date": "2015-11-11", "close": 9.16231795, "volume": 590302.0}, {"date": "2015-11-12", "close": 9.17181258, "volume": 599686.0}, {"date": "2015-11-13", "close": 9.28574814, "volume": 826993.0}, {"date": "2015-11-16", "close": 9.13383406, "volume": 803278.0}, {"date": "2015-11-17", "close": 9.39018907, "volume": 582417.0}, {"date": "2015-11-18", "close": 9.53260852, "volume": 648054.0}, {"date": "2015-11-19", "close": 9.69401723, "volume": 884972.0}, {"date": "2015-11-20", "close": 9.85542594, "volume": 904518.0}, {"date": "2015-11-23", "close": 9.84593131, "volume": 1502848.0}, {"date": "2015-11-24", "close": 9.73199575, "volume": 621433.0}, {"date": "2015-11-25", "close": 9.75098501, "volume": 794895.0}, {"date": "2015-11-26", "close": 9.7794689, "volume": 790260.0}, {"date": "2015-11-27", "close": 9.76047964, "volume": 655425.0}, {"date": "2015-11-30", "close": 9.75098501, "volume": 881490.0}, {"date": "2015-12-01", "close": 9.9693615, "volume": 806204.0}, {"date": "2015-12-02", "close": 9.84593131, "volume": 1088421.0}, {"date": "2015-12-03", "close": 9.9693615, "volume": 971055.0}, {"date": "2015-12-04", "close": 9.92188835, "volume": 1216641.0}, {"date": "2015-12-07", "close": 10.08329706, "volume": 1242221.0}, {"date": "2015-12-08", "close": 10.11178095, "volume": 742406.0}, {"date": "2015-12-09", "close": 10.1592541, "volume": 3181780.0}, {"date": "2015-12-10", "close": 10.33015744, "volume": 3160301.0}, {"date": "2015-12-11", "close": 10.29217892, "volume": 1918036.0}, {"date": "2015-12-14", "close": 10.33965207, "volume": 2081590.0}, {"date": "2015-12-15", "close": 10.57701782, "volume": 1581545.0}, {"date": "2015-12-16", "close": 10.66246949, "volume": 2042732.0}, {"date": "2015-12-17", "close": 11.03276006, "volume": 2398477.0}, {"date": "2015-12-18", "close": 10.58651245, "volume": 1440019.0}, {"date": "2015-12-21", "close": 10.56752319, "volume": 912431.0}, {"date": "2015-12-22", "close": 10.67196412, "volume": 814980.0}, {"date": "2015-12-23", "close": 10.73842653, "volume": 424684.0}, {"date": "2015-12-24", "close": 10.77640505, "volume": 246529.0}, {"date": "2015-12-29", "close": 11.05174932, "volume": 668948.0}, {"date": "2015-12-30", "close": 11.15619025, "volume": 417498.0}, {"date": "2015-12-31", "close": 11.08972784, "volume": 230616.0}, {"date": "2016-01-04", "close": 11.14669562, "volume": 405012.0}, {"date": "2016-01-05", "close": 11.0137708, "volume": 877954.0}, {"date": "2016-01-06", "close": 10.79539431, "volume": 2791600.0}, {"date": "2016-01-07", "close": 10.81438357, "volume": 2959382.0}, {"date": "2016-01-08", "close": 10.7289319, "volume": 782522.0}, {"date": "2016-01-11", "close": 11.08023321, "volume": 1334729.0}, {"date": "2016-01-12", "close": 10.90932987, "volume": 1572899.0}, {"date": "2016-01-13", "close": 11.05174932, "volume": 1144247.0}, {"date": "2016-01-14", "close": 10.92831913, "volume": 1202301.0}, {"date": "2016-01-15", "close": 10.95680302, "volume": 802800.0}, {"date": "2016-01-18", "close": 10.84286746, "volume": 886426.0}, {"date": "2016-01-19", "close": 11.07073858, "volume": 1040484.0}, {"date": "2016-01-20", "close": 10.73842653, "volume": 2278705.0}, {"date": "2016-01-21", "close": 10.77640505, "volume": 1243308.0}, {"date": "2016-01-22", "close": 10.79539431, "volume": 1235135.0}, {"date": "2016-01-25", "close": 10.74792116, "volume": 1097417.0}, {"date": "2016-01-27", "close": 11.07073858, "volume": 1467532.0}, {"date": "2016-01-28", "close": 11.03276006, "volume": 766085.0}, {"date": "2016-01-29", "close": 11.23214729, "volume": 962323.0}, {"date": "2016-02-01", "close": 11.27962044, "volume": 1106251.0}, {"date": "2016-02-02", "close": 11.23214729, "volume": 1117102.0}, {"date": "2016-02-03", "close": 10.94730839, "volume": 960269.0}, {"date": "2016-02-04", "close": 10.7289319, "volume": 1283074.0}, {"date": "2016-02-05", "close": 10.78589968, "volume": 1484535.0}, {"date": "2016-02-08", "close": 10.71943727, "volume": 1039980.0}, {"date": "2016-02-09", "close": 10.52954467, "volume": 1029408.0}, {"date": "2016-02-10", "close": 10.16874873, "volume": 3513074.0}, {"date": "2016-02-11", "close": 10.48207152, "volume": 3008760.0}, {"date": "2016-02-12", "close": 10.32066281, "volume": 1421461.0}, {"date": "2016-02-15", "close": 10.51055541, "volume": 1035163.0}, {"date": "2016-02-16", "close": 10.74792116, "volume": 853955.0}, {"date": "2016-02-17", "close": 10.86185672, "volume": 837054.0}, {"date": "2016-02-18", "close": 11.00427617, "volume": 837468.0}, {"date": "2016-02-19", "close": 11.06124395, "volume": 889196.0}, {"date": "2016-02-22", "close": 11.21315803, "volume": 595224.0}, {"date": "2016-02-23", "close": 11.35557748, "volume": 760163.0}, {"date": "2016-02-24", "close": 11.16568488, "volume": 798817.0}, {"date": "2016-02-25", "close": 11.27962044, "volume": 713729.0}, {"date": "2016-02-26", "close": 11.28911507, "volume": 1225331.0}, {"date": "2016-02-29", "close": 11.06124395, "volume": 1169725.0}, {"date": "2016-03-01", "close": 11.15619025, "volume": 1147237.0}, {"date": "2016-03-02", "close": 11.22265266, "volume": 679687.0}, {"date": "2016-03-03", "close": 11.17517951, "volume": 700743.0}, {"date": "2016-03-04", "close": 11.35557748, "volume": 1163503.0}, {"date": "2016-03-07", "close": 11.03276006, "volume": 2556344.0}, {"date": "2016-03-08", "close": 10.89983524, "volume": 1168177.0}, {"date": "2016-03-09", "close": 11.08972784, "volume": 1249539.0}, {"date": "2016-03-10", "close": 11.03276006, "volume": 896099.0}, {"date": "2016-03-11", "close": 10.97579228, "volume": 915166.0}, {"date": "2016-03-14", "close": 11.04225469, "volume": 673098.0}, {"date": "2016-03-15", "close": 10.9188245, "volume": 672680.0}, {"date": "2016-03-16", "close": 11.0137708, "volume": 779653.0}, {"date": "2016-03-17", "close": 11.2986097, "volume": 1193879.0}, {"date": "2016-03-18", "close": 11.26063118, "volume": 1090899.0}, {"date": "2016-03-21", "close": 11.14669562, "volume": 326423.0}, {"date": "2016-03-22", "close": 11.393556, "volume": 608707.0}, {"date": "2016-03-23", "close": 11.09922247, "volume": 759854.0}, {"date": "2016-03-24", "close": 11.33658822, "volume": 505984.0}, {"date": "2016-03-29", "close": 11.02326543, "volume": 804485.0}, {"date": "2016-03-30", "close": 11.0137708, "volume": 869793.0}, {"date": "2016-03-31", "close": 11.16568488, "volume": 1617727.0}, {"date": "2016-04-01", "close": 11.0137708, "volume": 944841.0}, {"date": "2016-04-04", "close": 11.08972784, "volume": 538303.0}, {"date": "2016-04-05", "close": 10.94730839, "volume": 657919.0}, {"date": "2016-04-06", "close": 11.07073858, "volume": 525898.0}, {"date": "2016-04-07", "close": 11.02326543, "volume": 407070.0}, {"date": "2016-04-08", "close": 10.80488894, "volume": 648500.0}, {"date": "2016-04-11", "close": 10.71943727, "volume": 848001.0}, {"date": "2016-04-12", "close": 10.7289319, "volume": 810469.0}, {"date": "2016-04-13", "close": 10.92831913, "volume": 987147.0}, {"date": "2016-04-14", "close": 10.8238782, "volume": 873844.0}, {"date": "2016-04-15", "close": 11.1087171, "volume": 655357.0}, {"date": "2016-04-18", "close": 11.19416877, "volume": 855769.0}, {"date": "2016-04-19", "close": 11.393556, "volume": 882841.0}, {"date": "2016-04-20", "close": 11.37456674, "volume": 478398.0}, {"date": "2016-04-21", "close": 11.28911507, "volume": 1726491.0}, {"date": "2016-04-22", "close": 11.18467414, "volume": 880562.0}, {"date": "2016-04-26", "close": 11.14669562, "volume": 1186994.0}, {"date": "2016-04-27", "close": 11.11821173, "volume": 1430067.0}, {"date": "2016-04-28", "close": 11.26063118, "volume": 623135.0}, {"date": "2016-04-29", "close": 11.16568488, "volume": 665238.0}, {"date": "2016-05-02", "close": 11.30810433, "volume": 622270.0}, {"date": "2016-05-03", "close": 11.5834486, "volume": 1212654.0}, {"date": "2016-05-04", "close": 11.46001841, "volume": 793734.0}, {"date": "2016-05-05", "close": 11.46001841, "volume": 543478.0}, {"date": "2016-05-06", "close": 12.08666399, "volume": 1410916.0}, {"date": "2016-05-09", "close": 12.01070695, "volume": 722012.0}, {"date": "2016-05-10", "close": 12.00121232, "volume": 691310.0}, {"date": "2016-05-11", "close": 12.01070695, "volume": 1099098.0}, {"date": "2016-05-12", "close": 11.8682875, "volume": 911682.0}, {"date": "2016-05-13", "close": 11.88727676, "volume": 770530.0}, {"date": "2016-05-16", "close": 11.83030898, "volume": 556360.0}, {"date": "2016-05-17", "close": 11.9632338, "volume": 407366.0}, {"date": "2016-05-18", "close": 11.72586805, "volume": 363710.0}, {"date": "2016-05-19", "close": 11.84929824, "volume": 576097.0}, {"date": "2016-05-20", "close": 11.94424454, "volume": 511773.0}, {"date": "2016-05-23", "close": 11.94424454, "volume": 454945.0}, {"date": "2016-05-24", "close": 11.82081435, "volume": 1072567.0}, {"date": "2016-05-25", "close": 12.04868547, "volume": 666873.0}, {"date": "2016-05-26", "close": 11.92525528, "volume": 644770.0}, {"date": "2016-05-27", "close": 11.9632338, "volume": 506923.0}, {"date": "2016-05-30", "close": 12.07716936, "volume": 445939.0}, {"date": "2016-05-31", "close": 12.07716936, "volume": 1099855.0}, {"date": "2016-06-01", "close": 12.00121232, "volume": 795344.0}, {"date": "2016-06-02", "close": 12.0581801, "volume": 754958.0}, {"date": "2016-06-03", "close": 12.08666399, "volume": 760739.0}, {"date": "2016-06-06", "close": 12.0581801, "volume": 472877.0}, {"date": "2016-06-07", "close": 11.9632338, "volume": 807876.0}, {"date": "2016-06-08", "close": 11.98222306, "volume": 784965.0}, {"date": "2016-06-09", "close": 11.83030898, "volume": 933572.0}, {"date": "2016-06-10", "close": 11.83980361, "volume": 537360.0}, {"date": "2016-06-14", "close": 11.74485731, "volume": 1108054.0}, {"date": "2016-06-15", "close": 11.62142712, "volume": 763278.0}, {"date": "2016-06-16", "close": 11.61193249, "volume": 1465699.0}, {"date": "2016-06-17", "close": 11.65940564, "volume": 990470.0}, {"date": "2016-06-20", "close": 11.6783949, "volume": 574544.0}, {"date": "2016-06-21", "close": 11.76384657, "volume": 1109819.0}, {"date": "2016-06-22", "close": 11.62142712, "volume": 691732.0}, {"date": "2016-06-23", "close": 11.62142712, "volume": 328714.0}, {"date": "2016-06-24", "close": 11.393556, "volume": 1147643.0}, {"date": "2016-06-27", "close": 11.40305063, "volume": 1140217.0}, {"date": "2016-06-28", "close": 11.30810433, "volume": 814254.0}, {"date": "2016-06-29", "close": 11.40305063, "volume": 469366.0}, {"date": "2016-06-30", "close": 11.69738416, "volume": 2304208.0}, {"date": "2016-07-01", "close": 11.70687879, "volume": 709943.0}, {"date": "2016-07-04", "close": 11.87778213, "volume": 728820.0}, {"date": "2016-07-05", "close": 11.6783949, "volume": 827722.0}, {"date": "2016-07-06", "close": 11.54547008, "volume": 975049.0}, {"date": "2016-07-07", "close": 11.65940564, "volume": 724584.0}, {"date": "2016-07-08", "close": 11.57395397, "volume": 568570.0}, {"date": "2016-07-11", "close": 11.81131972, "volume": 584830.0}, {"date": "2016-07-12", "close": 11.78283583, "volume": 739502.0}, {"date": "2016-07-13", "close": 11.50749156, "volume": 1564252.0}, {"date": "2016-07-14", "close": 11.55496471, "volume": 438071.0}, {"date": "2016-07-15", "close": 11.56445934, "volume": 885809.0}, {"date": "2016-07-18", "close": 11.56445934, "volume": 577573.0}, {"date": "2016-07-19", "close": 11.52648082, "volume": 571279.0}, {"date": "2016-07-20", "close": 11.8682875, "volume": 861495.0}, {"date": "2016-07-21", "close": 11.8682875, "volume": 1171425.0}, {"date": "2016-07-22", "close": 11.85879287, "volume": 615095.0}, {"date": "2016-07-25", "close": 11.92525528, "volume": 647920.0}, {"date": "2016-07-26", "close": 11.80182509, "volume": 580173.0}, {"date": "2016-07-27", "close": 11.87778213, "volume": 890364.0}, {"date": "2016-07-28", "close": 11.88727676, "volume": 574840.0}, {"date": "2016-07-29", "close": 12.06767473, "volume": 710648.0}, {"date": "2016-08-01", "close": 11.98222306, "volume": 474113.0}, {"date": "2016-08-02", "close": 11.87778213, "volume": 558579.0}, {"date": "2016-08-03", "close": 11.6783949, "volume": 1021261.0}, {"date": "2016-08-04", "close": 11.71637342, "volume": 716145.0}, {"date": "2016-08-05", "close": 11.73536268, "volume": 602112.0}, {"date": "2016-08-08", "close": 11.74485731, "volume": 523470.0}, {"date": "2016-08-09", "close": 11.90626602, "volume": 3989939.0}, {"date": "2016-08-10", "close": 12.36200826, "volume": 4255571.0}, {"date": "2016-08-11", "close": 12.73229883, "volume": 2098748.0}, {"date": "2016-08-12", "close": 12.89370754, "volume": 1072510.0}, {"date": "2016-08-15", "close": 12.70381494, "volume": 1099115.0}, {"date": "2016-08-16", "close": 12.75128809, "volume": 785855.0}, {"date": "2016-08-17", "close": 12.75128809, "volume": 1622284.0}, {"date": "2016-08-18", "close": 12.86522365, "volume": 1004791.0}, {"date": "2016-08-19", "close": 12.75128809, "volume": 784416.0}, {"date": "2016-08-22", "close": 12.66583642, "volume": 786376.0}, {"date": "2016-08-23", "close": 12.63735253, "volume": 1018651.0}, {"date": "2016-08-24", "close": 12.64684716, "volume": 838549.0}, {"date": "2016-08-25", "close": 12.33352437, "volume": 898387.0}, {"date": "2016-08-26", "close": 12.32402974, "volume": 653207.0}, {"date": "2016-08-29", "close": 12.17211566, "volume": 764241.0}, {"date": "2016-08-30", "close": 12.2480727, "volume": 737755.0}, {"date": "2016-08-31", "close": 12.21009418, "volume": 721885.0}, {"date": "2016-09-01", "close": 12.18161029, "volume": 977425.0}, {"date": "2016-09-02", "close": 11.9632338, "volume": 989341.0}, {"date": "2016-09-05", "close": 12.04868547, "volume": 650991.0}, {"date": "2016-09-06", "close": 11.90626602, "volume": 1092357.0}, {"date": "2016-09-07", "close": 11.7733412, "volume": 1120504.0}, {"date": "2016-09-08", "close": 11.63092175, "volume": 1215455.0}, {"date": "2016-09-09", "close": 11.43153452, "volume": 1628038.0}, {"date": "2016-09-12", "close": 11.27012581, "volume": 885505.0}, {"date": "2016-09-13", "close": 11.28911507, "volume": 1156070.0}, {"date": "2016-09-14", "close": 11.18467414, "volume": 975953.0}, {"date": "2016-09-15", "close": 11.24164192, "volume": 998781.0}, {"date": "2016-09-16", "close": 11.42203989, "volume": 1378859.0}, {"date": "2016-09-19", "close": 11.27012581, "volume": 336334.0}, {"date": "2016-09-20", "close": 11.43153452, "volume": 1403333.0}, {"date": "2016-09-21", "close": 11.05174932, "volume": 1842511.0}, {"date": "2016-09-22", "close": 11.393556, "volume": 1752491.0}, {"date": "2016-09-23", "close": 11.41254526, "volume": 1629313.0}, {"date": "2016-09-26", "close": 11.40305063, "volume": 787912.0}, {"date": "2016-09-27", "close": 11.23214729, "volume": 607351.0}, {"date": "2016-09-28", "close": 11.27962044, "volume": 763844.0}, {"date": "2016-09-29", "close": 11.42203989, "volume": 808396.0}, {"date": "2016-09-30", "close": 11.34608285, "volume": 553805.0}, {"date": "2016-10-03", "close": 11.44102915, "volume": 488001.0}, {"date": "2016-10-04", "close": 11.54547008, "volume": 788653.0}, {"date": "2016-10-05", "close": 11.50749156, "volume": 652757.0}, {"date": "2016-10-06", "close": 11.72586805, "volume": 1070938.0}, {"date": "2016-10-07", "close": 11.75435194, "volume": 1255718.0}, {"date": "2016-10-10", "close": 11.73536268, "volume": 661224.0}, {"date": "2016-10-11", "close": 11.64041638, "volume": 491500.0}, {"date": "2016-10-12", "close": 11.50749156, "volume": 824395.0}, {"date": "2016-10-13", "close": 11.46001841, "volume": 581592.0}, {"date": "2016-10-14", "close": 11.63092175, "volume": 591350.0}, {"date": "2016-10-17", "close": 11.49799693, "volume": 885824.0}, {"date": "2016-10-18", "close": 11.42203989, "volume": 717390.0}, {"date": "2016-10-19", "close": 11.31759896, "volume": 723323.0}, {"date": "2016-10-20", "close": 11.27012581, "volume": 922090.0}, {"date": "2016-10-21", "close": 11.23214729, "volume": 737986.0}, {"date": "2016-10-24", "close": 11.11821173, "volume": 765103.0}, {"date": "2016-10-25", "close": 11.1087171, "volume": 475840.0}, {"date": "2016-10-26", "close": 10.89983524, "volume": 799966.0}, {"date": "2016-10-27", "close": 10.96629765, "volume": 968057.0}, {"date": "2016-10-28", "close": 10.49156615, "volume": 974234.0}, {"date": "2016-10-31", "close": 10.12127558, "volume": 2202347.0}, {"date": "2016-11-01", "close": 10.09279169, "volume": 1294193.0}, {"date": "2016-11-02", "close": 9.89340446, "volume": 862684.0}, {"date": "2016-11-03", "close": 9.64654408, "volume": 1510662.0}, {"date": "2016-11-04", "close": 9.63704945, "volume": 1129152.0}, {"date": "2016-11-07", "close": 9.66553334, "volume": 998009.0}, {"date": "2016-11-08", "close": 9.54210315, "volume": 1017493.0}, {"date": "2016-11-09", "close": 9.51361926, "volume": 1421850.0}, {"date": "2016-11-10", "close": 9.64654408, "volume": 984414.0}, {"date": "2016-11-11", "close": 9.59907093, "volume": 1038640.0}, {"date": "2016-11-14", "close": 9.44715685, "volume": 841021.0}, {"date": "2016-11-15", "close": 9.37119981, "volume": 959563.0}, {"date": "2016-11-16", "close": 9.23827499, "volume": 1125868.0}, {"date": "2016-11-17", "close": 9.36170518, "volume": 1606374.0}, {"date": "2016-11-18", "close": 9.64654408, "volume": 1560353.0}, {"date": "2016-11-21", "close": 9.83643668, "volume": 2531425.0}, {"date": "2016-11-22", "close": 10.07380243, "volume": 1579102.0}, {"date": "2016-11-23", "close": 10.0643078, "volume": 1465206.0}, {"date": "2016-11-24", "close": 9.99784539, "volume": 426874.0}, {"date": "2016-11-25", "close": 10.1592541, "volume": 742128.0}, {"date": "2016-11-28", "close": 10.07380243, "volume": 639560.0}, {"date": "2016-11-29", "close": 10.01683465, "volume": 1036078.0}, {"date": "2016-11-30", "close": 9.99784539, "volume": 950948.0}, {"date": "2016-12-01", "close": 9.86492057, "volume": 2012334.0}, {"date": "2016-12-02", "close": 9.69401723, "volume": 1349586.0}, {"date": "2016-12-05", "close": 9.57058704, "volume": 1122352.0}, {"date": "2016-12-06", "close": 9.52311389, "volume": 665105.0}, {"date": "2016-12-07", "close": 9.59907093, "volume": 2586681.0}, {"date": "2016-12-08", "close": 9.82694205, "volume": 890453.0}, {"date": "2016-12-09", "close": 9.76997427, "volume": 1296827.0}, {"date": "2016-12-12", "close": 9.7794689, "volume": 1869094.0}, {"date": "2016-12-13", "close": 9.9693615, "volume": 1219164.0}, {"date": "2016-12-14", "close": 10.23521114, "volume": 2145929.0}, {"date": "2016-12-15", "close": 10.27318966, "volume": 1480601.0}, {"date": "2016-12-16", "close": 10.38712522, "volume": 1175408.0}, {"date": "2016-12-19", "close": 10.3491467, "volume": 959271.0}, {"date": "2016-12-20", "close": 10.40611448, "volume": 961342.0}, {"date": "2016-12-21", "close": 10.40611448, "volume": 445209.0}, {"date": "2016-12-22", "close": 10.5390393, "volume": 587290.0}, {"date": "2016-12-23", "close": 10.47257689, "volume": 421098.0}, {"date": "2016-12-28", "close": 10.6339856, "volume": 426063.0}, {"date": "2016-12-29", "close": 10.61499634, "volume": 561571.0}, {"date": "2016-12-30", "close": 10.77640505, "volume": 448478.0}, {"date": "2017-01-03", "close": 10.68145875, "volume": 945472.0}, {"date": "2017-01-04", "close": 10.70044801, "volume": 640476.0}, {"date": "2017-01-05", "close": 10.70044801, "volume": 341301.0}, {"date": "2017-01-06", "close": 10.71943727, "volume": 439142.0}, {"date": "2017-01-09", "close": 10.88084598, "volume": 590150.0}, {"date": "2017-01-10", "close": 10.81438357, "volume": 923966.0}, {"date": "2017-01-11", "close": 10.80488894, "volume": 467180.0}, {"date": "2017-01-12", "close": 10.8238782, "volume": 458167.0}, {"date": "2017-01-13", "close": 10.79539431, "volume": 468644.0}, {"date": "2017-01-16", "close": 10.79539431, "volume": 529782.0}, {"date": "2017-01-17", "close": 10.73842653, "volume": 690795.0}, {"date": "2017-01-18", "close": 10.65297486, "volume": 545862.0}, {"date": "2017-01-19", "close": 10.3491467, "volume": 1925898.0}, {"date": "2017-01-20", "close": 10.37763059, "volume": 840213.0}, {"date": "2017-01-23", "close": 10.16874873, "volume": 731181.0}, {"date": "2017-01-24", "close": 10.02632928, "volume": 1925045.0}, {"date": "2017-01-25", "close": 10.04531854, "volume": 1072668.0}, {"date": "2017-01-27", "close": 10.11178095, "volume": 900551.0}, {"date": "2017-01-30", "close": 9.93138298, "volume": 693035.0}, {"date": "2017-01-31", "close": 9.91239372, "volume": 853716.0}, {"date": "2017-02-01", "close": 9.73199575, "volume": 1690307.0}, {"date": "2017-02-02", "close": 9.67502797, "volume": 1268369.0}, {"date": "2017-02-03", "close": 9.76047964, "volume": 499520.0}, {"date": "2017-02-06", "close": 9.58008167, "volume": 1538933.0}, {"date": "2017-02-07", "close": 9.54210315, "volume": 1712252.0}, {"date": "2017-02-08", "close": 10.28268429, "volume": 2379857.0}, {"date": "2017-02-09", "close": 10.26369503, "volume": 1568786.0}, {"date": "2017-02-10", "close": 10.48207152, "volume": 2485839.0}, {"date": "2017-02-13", "close": 10.51055541, "volume": 1447684.0}, {"date": "2017-02-14", "close": 10.51055541, "volume": 1017591.0}, {"date": "2017-02-15", "close": 10.55802856, "volume": 908075.0}, {"date": "2017-02-16", "close": 10.54853393, "volume": 1217784.0}, {"date": "2017-02-17", "close": 10.47257689, "volume": 814350.0}, {"date": "2017-02-20", "close": 10.39661985, "volume": 859418.0}, {"date": "2017-02-21", "close": 10.36813596, "volume": 704890.0}, {"date": "2017-02-22", "close": 10.5390393, "volume": 568090.0}, {"date": "2017-02-23", "close": 10.62449097, "volume": 550387.0}, {"date": "2017-02-24", "close": 10.54853393, "volume": 524498.0}, {"date": "2017-02-27", "close": 10.56752319, "volume": 873952.0}, {"date": "2017-02-28", "close": 10.56752319, "volume": 2297325.0}, {"date": "2017-03-01", "close": 10.5390393, "volume": 819544.0}, {"date": "2017-03-02", "close": 10.5390393, "volume": 465492.0}, {"date": "2017-03-03", "close": 10.54853393, "volume": 445397.0}, {"date": "2017-03-06", "close": 10.55802856, "volume": 405666.0}, {"date": "2017-03-07", "close": 10.6339856, "volume": 629115.0}, {"date": "2017-03-08", "close": 10.6339856, "volume": 687197.0}, {"date": "2017-03-09", "close": 10.75741579, "volume": 668151.0}, {"date": "2017-03-10", "close": 10.88084598, "volume": 683882.0}, {"date": "2017-03-13", "close": 10.9188245, "volume": 811842.0}, {"date": "2017-03-14", "close": 10.70044801, "volume": 895373.0}, {"date": "2017-03-15", "close": 10.64348023, "volume": 694958.0}, {"date": "2017-03-16", "close": 10.52954467, "volume": 989980.0}, {"date": "2017-03-17", "close": 10.62449097, "volume": 738942.0}, {"date": "2017-03-20", "close": 10.67196412, "volume": 604268.0}, {"date": "2017-03-21", "close": 10.65297486, "volume": 617949.0}, {"date": "2017-03-22", "close": 10.60550171, "volume": 625737.0}, {"date": "2017-03-23", "close": 10.37763059, "volume": 1377224.0}, {"date": "2017-03-24", "close": 10.5390393, "volume": 1830351.0}, {"date": "2017-03-27", "close": 10.444093, "volume": 2248433.0}, {"date": "2017-03-28", "close": 10.62449097, "volume": 886498.0}, {"date": "2017-03-29", "close": 10.76691042, "volume": 744469.0}, {"date": "2017-03-30", "close": 10.70994264, "volume": 434120.0}, {"date": "2017-03-31", "close": 10.59600708, "volume": 834586.0}, {"date": "2017-04-03", "close": 10.57701782, "volume": 482856.0}, {"date": "2017-04-04", "close": 10.74792116, "volume": 836643.0}, {"date": "2017-04-05", "close": 10.75741579, "volume": 1027819.0}, {"date": "2017-04-06", "close": 10.75741579, "volume": 607247.0}, {"date": "2017-04-07", "close": 10.68145875, "volume": 690971.0}, {"date": "2017-04-10", "close": 10.62449097, "volume": 380967.0}, {"date": "2017-04-11", "close": 10.64348023, "volume": 507752.0}, {"date": "2017-04-12", "close": 10.54853393, "volume": 554016.0}, {"date": "2017-04-13", "close": 10.58651245, "volume": 659471.0}, {"date": "2017-04-18", "close": 10.67196412, "volume": 524562.0}, {"date": "2017-04-19", "close": 10.78589968, "volume": 540622.0}, {"date": "2017-04-20", "close": 10.78589968, "volume": 483756.0}, {"date": "2017-04-21", "close": 10.8238782, "volume": 272601.0}, {"date": "2017-04-24", "close": 10.96629765, "volume": 535925.0}, {"date": "2017-04-26", "close": 10.97579228, "volume": 717106.0}, {"date": "2017-04-27", "close": 11.11821173, "volume": 600339.0}, {"date": "2017-04-28", "close": 11.14669562, "volume": 764701.0}, {"date": "2017-05-01", "close": 11.27012581, "volume": 471374.0}, {"date": "2017-05-02", "close": 11.06124395, "volume": 1130539.0}, {"date": "2017-05-03", "close": 11.19416877, "volume": 1186533.0}, {"date": "2017-05-04", "close": 11.15619025, "volume": 826126.0}, {"date": "2017-05-05", "close": 10.94730839, "volume": 915477.0}, {"date": "2017-05-08", "close": 11.06124395, "volume": 695492.0}, {"date": "2017-05-09", "close": 11.28911507, "volume": 587598.0}, {"date": "2017-05-10", "close": 11.34608285, "volume": 532145.0}, {"date": "2017-05-11", "close": 11.37456674, "volume": 655133.0}, {"date": "2017-05-12", "close": 11.08972784, "volume": 389215.0}, {"date": "2017-05-15", "close": 11.06124395, "volume": 366187.0}, {"date": "2017-05-16", "close": 11.1087171, "volume": 415857.0}, {"date": "2017-05-17", "close": 11.05174932, "volume": 343339.0}, {"date": "2017-05-18", "close": 10.98528691, "volume": 707574.0}, {"date": "2017-05-19", "close": 10.87135135, "volume": 538840.0}, {"date": "2017-05-22", "close": 10.98528691, "volume": 340221.0}, {"date": "2017-05-23", "close": 11.04225469, "volume": 737954.0}, {"date": "2017-05-24", "close": 11.2036634, "volume": 967267.0}, {"date": "2017-05-25", "close": 11.00427617, "volume": 1145900.0}, {"date": "2017-05-26", "close": 10.67196412, "volume": 1225699.0}, {"date": "2017-05-29", "close": 10.51055541, "volume": 1034806.0}, {"date": "2017-05-30", "close": 10.30167355, "volume": 1300210.0}, {"date": "2017-05-31", "close": 10.40611448, "volume": 1027117.0}, {"date": "2017-06-01", "close": 10.45358763, "volume": 885999.0}, {"date": "2017-06-02", "close": 10.79539431, "volume": 1465856.0}, {"date": "2017-06-05", "close": 10.79539431, "volume": 1311095.0}, {"date": "2017-06-06", "close": 10.7289319, "volume": 720730.0}, {"date": "2017-06-07", "close": 10.8238782, "volume": 1040701.0}, {"date": "2017-06-08", "close": 10.76691042, "volume": 807411.0}, {"date": "2017-06-09", "close": 10.75741579, "volume": 535379.0}, {"date": "2017-06-13", "close": 10.61499634, "volume": 1109456.0}, {"date": "2017-06-14", "close": 10.68145875, "volume": 1678009.0}, {"date": "2017-06-15", "close": 10.85236209, "volume": 2015805.0}, {"date": "2017-06-16", "close": 10.95680302, "volume": 818062.0}, {"date": "2017-06-19", "close": 10.89034061, "volume": 336600.0}, {"date": "2017-06-20", "close": 10.96629765, "volume": 632031.0}, {"date": "2017-06-21", "close": 10.90932987, "volume": 695828.0}, {"date": "2017-06-22", "close": 11.0137708, "volume": 415040.0}, {"date": "2017-06-23", "close": 11.02326543, "volume": 351828.0}, {"date": "2017-06-26", "close": 11.1087171, "volume": 422670.0}, {"date": "2017-06-27", "close": 10.97579228, "volume": 417251.0}, {"date": "2017-06-28", "close": 11.05174932, "volume": 536171.0}, {"date": "2017-06-29", "close": 11.17517951, "volume": 517983.0}, {"date": "2017-06-30", "close": 10.93781376, "volume": 1297194.0}, {"date": "2017-07-03", "close": 10.93781376, "volume": 630130.0}, {"date": "2017-07-04", "close": 11.14669562, "volume": 843974.0}, {"date": "2017-07-05", "close": 11.1087171, "volume": 421300.0}, {"date": "2017-07-06", "close": 11.25113655, "volume": 918059.0}, {"date": "2017-07-07", "close": 11.04225469, "volume": 578215.0}, {"date": "2017-07-10", "close": 11.13720099, "volume": 520916.0}, {"date": "2017-07-11", "close": 11.2036634, "volume": 525694.0}, {"date": "2017-07-12", "close": 11.08972784, "volume": 659490.0}, {"date": "2017-07-13", "close": 11.2986097, "volume": 849917.0}, {"date": "2017-07-14", "close": 11.47900767, "volume": 525698.0}, {"date": "2017-07-17", "close": 11.53597545, "volume": 491995.0}, {"date": "2017-07-18", "close": 11.37456674, "volume": 1125862.0}, {"date": "2017-07-19", "close": 11.393556, "volume": 681651.0}, {"date": "2017-07-20", "close": 11.7733412, "volume": 1136765.0}, {"date": "2017-07-21", "close": 11.73536268, "volume": 571392.0}, {"date": "2017-07-24", "close": 11.64991101, "volume": 712396.0}, {"date": "2017-07-25", "close": 11.82081435, "volume": 1860789.0}, {"date": "2017-07-26", "close": 11.84929824, "volume": 1786786.0}, {"date": "2017-07-27", "close": 11.8682875, "volume": 1173390.0}, {"date": "2017-07-28", "close": 11.68788953, "volume": 1101963.0}, {"date": "2017-07-31", "close": 11.73536268, "volume": 1077717.0}, {"date": "2017-08-01", "close": 11.87778213, "volume": 912278.0}, {"date": "2017-08-02", "close": 11.79233046, "volume": 816234.0}, {"date": "2017-08-03", "close": 11.97272843, "volume": 924553.0}, {"date": "2017-08-04", "close": 11.84929824, "volume": 862418.0}, {"date": "2017-08-07", "close": 11.8682875, "volume": 442208.0}, {"date": "2017-08-08", "close": 11.87778213, "volume": 721621.0}, {"date": "2017-08-09", "close": 12.22908344, "volume": 1860692.0}, {"date": "2017-08-10", "close": 12.7228042, "volume": 1790172.0}, {"date": "2017-08-11", "close": 12.58038475, "volume": 923147.0}, {"date": "2017-08-14", "close": 12.82724513, "volume": 2202605.0}, {"date": "2017-08-15", "close": 13.05511625, "volume": 2152698.0}, {"date": "2017-08-16", "close": 12.68482568, "volume": 2091127.0}, {"date": "2017-08-17", "close": 12.7228042, "volume": 2304175.0}, {"date": "2017-08-18", "close": 12.57089012, "volume": 1906110.0}, {"date": "2017-08-21", "close": 12.49493308, "volume": 904500.0}, {"date": "2017-08-22", "close": 12.6278579, "volume": 1233015.0}, {"date": "2017-08-23", "close": 12.65634179, "volume": 1165936.0}, {"date": "2017-08-24", "close": 12.6278579, "volume": 1559741.0}, {"date": "2017-08-25", "close": 12.66583642, "volume": 684819.0}, {"date": "2017-08-28", "close": 12.57089012, "volume": 716422.0}, {"date": "2017-08-29", "close": 12.57089012, "volume": 688376.0}, {"date": "2017-08-30", "close": 12.58038475, "volume": 1151205.0}, {"date": "2017-08-31", "close": 12.90320217, "volume": 1160988.0}, {"date": "2017-09-01", "close": 12.95067532, "volume": 796567.0}, {"date": "2017-09-04", "close": 12.78926661, "volume": 604832.0}, {"date": "2017-09-05", "close": 12.92219143, "volume": 1084300.0}, {"date": "2017-09-06", "close": 12.77977198, "volume": 1019883.0}, {"date": "2017-09-07", "close": 12.95067532, "volume": 685680.0}, {"date": "2017-09-08", "close": 12.96966458, "volume": 593180.0}, {"date": "2017-09-11", "close": 13.1975357, "volume": 690597.0}, {"date": "2017-09-12", "close": 13.17854644, "volume": 561288.0}, {"date": "2017-09-13", "close": 13.15955718, "volume": 589187.0}, {"date": "2017-09-14", "close": 13.40641756, "volume": 754127.0}, {"date": "2017-09-15", "close": 13.43490145, "volume": 2030090.0}, {"date": "2017-09-18", "close": 13.37793367, "volume": 630655.0}, {"date": "2017-09-19", "close": 13.21652496, "volume": 1185895.0}, {"date": "2017-09-20", "close": 13.0076431, "volume": 1584846.0}, {"date": "2017-09-21", "close": 12.66583642, "volume": 1185910.0}, {"date": "2017-09-22", "close": 12.54240623, "volume": 836534.0}, {"date": "2017-09-25", "close": 12.48543845, "volume": 818449.0}, {"date": "2017-09-26", "close": 12.37150289, "volume": 824444.0}, {"date": "2017-09-27", "close": 12.29554585, "volume": 1237436.0}, {"date": "2017-09-28", "close": 12.19110492, "volume": 654039.0}, {"date": "2017-09-29", "close": 12.18161029, "volume": 576110.0}, {"date": "2017-10-02", "close": 12.23857807, "volume": 358671.0}, {"date": "2017-10-03", "close": 12.14363177, "volume": 561399.0}, {"date": "2017-10-04", "close": 12.0581801, "volume": 624605.0}, {"date": "2017-10-05", "close": 12.07716936, "volume": 626509.0}, {"date": "2017-10-06", "close": 12.22908344, "volume": 642507.0}, {"date": "2017-10-09", "close": 12.2480727, "volume": 683350.0}, {"date": "2017-10-10", "close": 12.21009418, "volume": 782574.0}, {"date": "2017-10-11", "close": 12.47594382, "volume": 648383.0}, {"date": "2017-10-12", "close": 12.76078272, "volume": 808635.0}, {"date": "2017-10-13", "close": 12.70381494, "volume": 433290.0}, {"date": "2017-10-16", "close": 12.71330957, "volume": 473090.0}, {"date": "2017-10-17", "close": 12.66583642, "volume": 752846.0}, {"date": "2017-10-18", "close": 12.80825587, "volume": 846540.0}, {"date": "2017-10-19", "close": 13.04562162, "volume": 1059401.0}, {"date": "2017-10-20", "close": 13.04562162, "volume": 800206.0}, {"date": "2017-10-23", "close": 12.93168606, "volume": 457226.0}, {"date": "2017-10-24", "close": 13.06461088, "volume": 794198.0}, {"date": "2017-10-25", "close": 13.06461088, "volume": 603080.0}, {"date": "2017-10-26", "close": 13.15006255, "volume": 372577.0}, {"date": "2017-10-27", "close": 13.04562162, "volume": 546190.0}, {"date": "2017-10-30", "close": 13.12157866, "volume": 1160543.0}, {"date": "2017-10-31", "close": 13.01713773, "volume": 883041.0}, {"date": "2017-11-01", "close": 12.94118069, "volume": 831635.0}, {"date": "2017-11-02", "close": 12.77977198, "volume": 789878.0}, {"date": "2017-11-03", "close": 12.67533105, "volume": 884544.0}, {"date": "2017-11-06", "close": 12.88421291, "volume": 608976.0}, {"date": "2017-11-07", "close": 12.88421291, "volume": 743729.0}, {"date": "2017-11-08", "close": 12.84623439, "volume": 800596.0}, {"date": "2017-11-09", "close": 13.05511625, "volume": 521444.0}, {"date": "2017-11-10", "close": 13.06461088, "volume": 478724.0}, {"date": "2017-11-13", "close": 12.98865384, "volume": 468515.0}, {"date": "2017-11-14", "close": 12.98865384, "volume": 516614.0}, {"date": "2017-11-15", "close": 13.03612699, "volume": 722057.0}, {"date": "2017-11-16", "close": 13.01713773, "volume": 590219.0}, {"date": "2017-11-17", "close": 12.9126968, "volume": 456199.0}, {"date": "2017-11-20", "close": 12.86522365, "volume": 971918.0}, {"date": "2017-11-21", "close": 13.15006255, "volume": 1580168.0}, {"date": "2017-11-22", "close": 13.42540682, "volume": 2032132.0}, {"date": "2017-11-23", "close": 13.44439608, "volume": 1253304.0}, {"date": "2017-11-24", "close": 13.4823746, "volume": 609506.0}, {"date": "2017-11-27", "close": 13.66277257, "volume": 1385513.0}, {"date": "2017-11-28", "close": 13.9571061, "volume": 1644832.0}, {"date": "2017-11-29", "close": 14.27042889, "volume": 1346111.0}, {"date": "2017-11-30", "close": 13.81468665, "volume": 1953369.0}, {"date": "2017-12-01", "close": 13.81468665, "volume": 1481274.0}, {"date": "2017-12-04", "close": 13.92862221, "volume": 1374339.0}, {"date": "2017-12-05", "close": 13.88114906, "volume": 1154868.0}, {"date": "2017-12-06", "close": 13.88114906, "volume": 1034557.0}, {"date": "2017-12-07", "close": 14.1469987, "volume": 1082882.0}, {"date": "2017-12-08", "close": 14.0520524, "volume": 1064246.0}, {"date": "2017-12-11", "close": 14.17548259, "volume": 955875.0}, {"date": "2017-12-12", "close": 14.30840741, "volume": 1027629.0}, {"date": "2017-12-13", "close": 14.3368913, "volume": 648205.0}, {"date": "2017-12-14", "close": 14.44133223, "volume": 1145584.0}, {"date": "2017-12-15", "close": 14.45082686, "volume": 811620.0}, {"date": "2017-12-18", "close": 14.38436445, "volume": 974811.0}, {"date": "2017-12-19", "close": 13.93811684, "volume": 1713920.0}, {"date": "2017-12-20", "close": 14.07104166, "volume": 893859.0}, {"date": "2017-12-21", "close": 13.94761147, "volume": 1115460.0}, {"date": "2017-12-22", "close": 13.90013832, "volume": 468928.0}, {"date": "2017-12-27", "close": 13.78620276, "volume": 361340.0}, {"date": "2017-12-28", "close": 13.88114906, "volume": 419198.0}, {"date": "2017-12-29", "close": 13.75771887, "volume": 655164.0}, {"date": "2018-01-02", "close": 13.78620276, "volume": 662243.0}, {"date": "2018-01-03", "close": 13.87165443, "volume": 754161.0}, {"date": "2018-01-04", "close": 14.09952555, "volume": 651287.0}, {"date": "2018-01-05", "close": 14.35588056, "volume": 783917.0}, {"date": "2018-01-08", "close": 14.28941815, "volume": 657246.0}, {"date": "2018-01-09", "close": 14.17548259, "volume": 433044.0}, {"date": "2018-01-10", "close": 14.28941815, "volume": 646559.0}, {"date": "2018-01-11", "close": 13.58681553, "volume": 1445984.0}, {"date": "2018-01-12", "close": 13.61529942, "volume": 738669.0}, {"date": "2018-01-15", "close": 13.41591219, "volume": 794129.0}, {"date": "2018-01-16", "close": 13.4823746, "volume": 709926.0}, {"date": "2018-01-17", "close": 13.43490145, "volume": 476364.0}, {"date": "2018-01-18", "close": 13.45389071, "volume": 1550791.0}, {"date": "2018-01-19", "close": 13.65327794, "volume": 452449.0}, {"date": "2018-01-22", "close": 13.81468665, "volume": 504595.0}, {"date": "2018-01-23", "close": 13.96660073, "volume": 785153.0}, {"date": "2018-01-24", "close": 14.241945, "volume": 628212.0}, {"date": "2018-01-25", "close": 14.3368913, "volume": 528145.0}, {"date": "2018-01-29", "close": 14.46981612, "volume": 1396803.0}, {"date": "2018-01-30", "close": 14.23245037, "volume": 645770.0}, {"date": "2018-01-31", "close": 14.241945, "volume": 1629302.0}, {"date": "2018-02-01", "close": 14.36537519, "volume": 1215682.0}, {"date": "2018-02-02", "close": 14.57425705, "volume": 1144132.0}, {"date": "2018-02-05", "close": 14.17548259, "volume": 1045313.0}, {"date": "2018-02-06", "close": 13.64378331, "volume": 1385079.0}, {"date": "2018-02-07", "close": 13.40641756, "volume": 2797796.0}, {"date": "2018-02-08", "close": 13.07410551, "volume": 1717786.0}, {"date": "2018-02-09", "close": 13.37793367, "volume": 1710288.0}, {"date": "2018-02-12", "close": 13.1975357, "volume": 1797884.0}, {"date": "2018-02-13", "close": 13.12157866, "volume": 1898396.0}, {"date": "2018-02-14", "close": 12.96016995, "volume": 1260509.0}, {"date": "2018-02-15", "close": 13.14056792, "volume": 1602347.0}, {"date": "2018-02-16", "close": 13.33995515, "volume": 1000678.0}, {"date": "2018-02-19", "close": 13.43490145, "volume": 1798069.0}, {"date": "2018-02-20", "close": 13.47287997, "volume": 1335652.0}, {"date": "2018-02-21", "close": 13.54883701, "volume": 867698.0}, {"date": "2018-02-22", "close": 13.33995515, "volume": 1226058.0}, {"date": "2018-02-23", "close": 13.47287997, "volume": 651280.0}, {"date": "2018-02-26", "close": 13.5773209, "volume": 937905.0}, {"date": "2018-02-27", "close": 13.43490145, "volume": 776766.0}, {"date": "2018-02-28", "close": 13.44439608, "volume": 856980.0}, {"date": "2018-03-01", "close": 13.3874283, "volume": 897620.0}, {"date": "2018-03-02", "close": 13.31147126, "volume": 1075412.0}, {"date": "2018-03-05", "close": 13.71024572, "volume": 699714.0}, {"date": "2018-03-06", "close": 13.79569739, "volume": 1035146.0}, {"date": "2018-03-07", "close": 13.69125646, "volume": 743806.0}, {"date": "2018-03-08", "close": 13.89064369, "volume": 701946.0}, {"date": "2018-03-09", "close": 14.31790204, "volume": 1339490.0}, {"date": "2018-03-12", "close": 14.09952555, "volume": 1450751.0}, {"date": "2018-03-13", "close": 14.10902018, "volume": 1255058.0}, {"date": "2018-03-14", "close": 14.07104166, "volume": 730358.0}, {"date": "2018-03-15", "close": 13.9571061, "volume": 1190931.0}, {"date": "2018-03-16", "close": 14.04255777, "volume": 781913.0}, {"date": "2018-03-19", "close": 13.93811684, "volume": 677172.0}, {"date": "2018-03-20", "close": 13.92862221, "volume": 607711.0}, {"date": "2018-03-21", "close": 13.82418128, "volume": 415312.0}, {"date": "2018-03-22", "close": 13.37793367, "volume": 1280101.0}, {"date": "2018-03-23", "close": 13.23551422, "volume": 796291.0}, {"date": "2018-03-26", "close": 13.18804107, "volume": 1064436.0}, {"date": "2018-03-27", "close": 13.09309477, "volume": 860309.0}, {"date": "2018-03-28", "close": 12.97915921, "volume": 668291.0}, {"date": "2018-03-29", "close": 12.82724513, "volume": 1224642.0}, {"date": "2018-04-03", "close": 12.69432031, "volume": 1265440.0}, {"date": "2018-04-04", "close": 12.64684716, "volume": 1149756.0}, {"date": "2018-04-05", "close": 12.67533105, "volume": 853042.0}, {"date": "2018-04-06", "close": 12.75128809, "volume": 909125.0}, {"date": "2018-04-09", "close": 12.89370754, "volume": 680000.0}, {"date": "2018-04-10", "close": 12.77977198, "volume": 452939.0}, {"date": "2018-04-11", "close": 12.7228042, "volume": 823008.0}, {"date": "2018-04-12", "close": 12.70381494, "volume": 699508.0}, {"date": "2018-04-13", "close": 12.76078272, "volume": 356077.0}, {"date": "2018-04-16", "close": 12.74179346, "volume": 546901.0}, {"date": "2018-04-17", "close": 12.7228042, "volume": 490504.0}, {"date": "2018-04-18", "close": 13.17854644, "volume": 886654.0}, {"date": "2018-04-19", "close": 13.1025894, "volume": 1114292.0}, {"date": "2018-04-20", "close": 13.11208403, "volume": 729311.0}, {"date": "2018-04-23", "close": 13.13107329, "volume": 764642.0}, {"date": "2018-04-24", "close": 13.21652496, "volume": 917409.0}, {"date": "2018-04-26", "close": 13.52035312, "volume": 824552.0}, {"date": "2018-04-27", "close": 13.71974035, "volume": 658123.0}, {"date": "2018-04-30", "close": 13.61529942, "volume": 1711748.0}, {"date": "2018-05-01", "close": 13.59631016, "volume": 757808.0}, {"date": "2018-05-02", "close": 13.81468665, "volume": 868338.0}, {"date": "2018-05-03", "close": 14.15649333, "volume": 675082.0}, {"date": "2018-05-04", "close": 14.01407388, "volume": 488153.0}, {"date": "2018-05-07", "close": 13.55833164, "volume": 903629.0}, {"date": "2018-05-08", "close": 13.50136386, "volume": 744904.0}, {"date": "2018-05-09", "close": 13.53934238, "volume": 631379.0}, {"date": "2018-05-10", "close": 13.51085849, "volume": 547625.0}, {"date": "2018-05-11", "close": 13.75771887, "volume": 471069.0}, {"date": "2018-05-14", "close": 13.78620276, "volume": 536000.0}, {"date": "2018-05-15", "close": 13.84317054, "volume": 764413.0}, {"date": "2018-05-16", "close": 13.68176183, "volume": 702595.0}, {"date": "2018-05-17", "close": 13.79569739, "volume": 645345.0}, {"date": "2018-05-18", "close": 13.65327794, "volume": 504743.0}, {"date": "2018-05-21", "close": 13.70075109, "volume": 314121.0}, {"date": "2018-05-22", "close": 13.49186923, "volume": 479808.0}, {"date": "2018-05-23", "close": 13.4823746, "volume": 321278.0}, {"date": "2018-05-24", "close": 13.66277257, "volume": 497888.0}, {"date": "2018-05-25", "close": 13.78620276, "volume": 366230.0}, {"date": "2018-05-28", "close": 13.90963295, "volume": 372926.0}, {"date": "2018-05-29", "close": 13.62479405, "volume": 635363.0}, {"date": "2018-05-30", "close": 13.87165443, "volume": 779272.0}, {"date": "2018-05-31", "close": 13.89064369, "volume": 984974.0}, {"date": "2018-06-01", "close": 13.87165443, "volume": 645545.0}, {"date": "2018-06-04", "close": 13.93811684, "volume": 349684.0}, {"date": "2018-06-05", "close": 13.90013832, "volume": 537074.0}, {"date": "2018-06-06", "close": 13.93811684, "volume": 607603.0}, {"date": "2018-06-07", "close": 13.54883701, "volume": 1804025.0}, {"date": "2018-06-08", "close": 13.58681553, "volume": 587147.0}, {"date": "2018-06-12", "close": 13.97609536, "volume": 977065.0}, {"date": "2018-06-13", "close": 13.88114906, "volume": 632375.0}, {"date": "2018-06-14", "close": 13.84317054, "volume": 681556.0}, {"date": "2018-06-15", "close": 13.99508462, "volume": 817349.0}, {"date": "2018-06-18", "close": 14.04255777, "volume": 367010.0}, {"date": "2018-06-19", "close": 14.0520524, "volume": 447766.0}, {"date": "2018-06-20", "close": 14.26093426, "volume": 661312.0}, {"date": "2018-06-21", "close": 14.75465502, "volume": 1389963.0}, {"date": "2018-06-22", "close": 14.6217302, "volume": 602290.0}, {"date": "2018-06-25", "close": 14.65021409, "volume": 332303.0}, {"date": "2018-06-26", "close": 14.47931075, "volume": 516238.0}, {"date": "2018-06-27", "close": 14.40335371, "volume": 541632.0}, {"date": "2018-06-28", "close": 14.34638593, "volume": 493119.0}, {"date": "2018-06-29", "close": 14.35588056, "volume": 1195624.0}, {"date": "2018-07-02", "close": 14.19447185, "volume": 539709.0}, {"date": "2018-07-03", "close": 14.37486982, "volume": 482004.0}, {"date": "2018-07-04", "close": 14.3368913, "volume": 567789.0}, {"date": "2018-07-05", "close": 13.85266517, "volume": 710660.0}, {"date": "2018-07-06", "close": 13.77670813, "volume": 1056955.0}, {"date": "2018-07-09", "close": 13.84317054, "volume": 463503.0}, {"date": "2018-07-10", "close": 13.92862221, "volume": 465695.0}, {"date": "2018-07-11", "close": 13.88114906, "volume": 689196.0}, {"date": "2018-07-12", "close": 13.93811684, "volume": 732406.0}, {"date": "2018-07-13", "close": 14.01407388, "volume": 652911.0}, {"date": "2018-07-16", "close": 14.03306314, "volume": 385795.0}, {"date": "2018-07-17", "close": 14.0520524, "volume": 899425.0}, {"date": "2018-07-18", "close": 14.1469987, "volume": 382033.0}, {"date": "2018-07-19", "close": 14.0520524, "volume": 517276.0}, {"date": "2018-07-20", "close": 14.10902018, "volume": 363163.0}, {"date": "2018-07-23", "close": 13.90013832, "volume": 390870.0}, {"date": "2018-07-24", "close": 13.89064369, "volume": 391682.0}, {"date": "2018-07-25", "close": 13.63428868, "volume": 582556.0}, {"date": "2018-07-26", "close": 13.69125646, "volume": 581071.0}, {"date": "2018-07-27", "close": 13.85266517, "volume": 478703.0}, {"date": "2018-07-30", "close": 13.62479405, "volume": 461126.0}, {"date": "2018-07-31", "close": 13.23551422, "volume": 2069318.0}, {"date": "2018-08-01", "close": 13.18804107, "volume": 1400683.0}, {"date": "2018-08-02", "close": 13.1975357, "volume": 663787.0}, {"date": "2018-08-03", "close": 13.43490145, "volume": 493020.0}, {"date": "2018-08-06", "close": 13.31147126, "volume": 461357.0}, {"date": "2018-08-07", "close": 13.18804107, "volume": 1082091.0}, {"date": "2018-08-08", "close": 13.28298737, "volume": 599763.0}, {"date": "2018-08-09", "close": 13.32096589, "volume": 454359.0}, {"date": "2018-08-10", "close": 13.41591219, "volume": 312859.0}, {"date": "2018-08-13", "close": 13.58681553, "volume": 717250.0}, {"date": "2018-08-14", "close": 13.84317054, "volume": 703612.0}, {"date": "2018-08-15", "close": 13.87165443, "volume": 777452.0}, {"date": "2018-08-16", "close": 13.89064369, "volume": 511877.0}, {"date": "2018-08-17", "close": 14.26093426, "volume": 728870.0}, {"date": "2018-08-20", "close": 14.241945, "volume": 782628.0}, {"date": "2018-08-21", "close": 13.90963295, "volume": 692981.0}, {"date": "2018-08-22", "close": 15.42877375, "volume": 2218119.0}, {"date": "2018-08-23", "close": 14.28941815, "volume": 2767965.0}, {"date": "2018-08-24", "close": 14.19447185, "volume": 1731416.0}, {"date": "2018-08-27", "close": 14.12800944, "volume": 1176842.0}, {"date": "2018-08-28", "close": 14.56476242, "volume": 1275176.0}, {"date": "2018-08-29", "close": 14.45082686, "volume": 984766.0}, {"date": "2018-08-30", "close": 14.53627853, "volume": 1223320.0}, {"date": "2018-08-31", "close": 14.7166765, "volume": 1146784.0}, {"date": "2018-09-03", "close": 14.85909595, "volume": 835260.0}, {"date": "2018-09-04", "close": 14.76414965, "volume": 636608.0}, {"date": "2018-09-05", "close": 14.65970872, "volume": 1567286.0}, {"date": "2018-09-06", "close": 14.28941815, "volume": 1280440.0}, {"date": "2018-09-07", "close": 14.41284834, "volume": 887453.0}, {"date": "2018-09-10", "close": 14.45082686, "volume": 922750.0}, {"date": "2018-09-11", "close": 14.7166765, "volume": 738486.0}, {"date": "2018-09-12", "close": 14.63122483, "volume": 582614.0}, {"date": "2018-09-13", "close": 14.30840741, "volume": 981055.0}, {"date": "2018-09-14", "close": 14.41284834, "volume": 681249.0}, {"date": "2018-09-17", "close": 14.23245037, "volume": 1888036.0}, {"date": "2018-09-18", "close": 14.27992352, "volume": 1308769.0}, {"date": "2018-09-19", "close": 14.32739667, "volume": 941078.0}, {"date": "2018-09-20", "close": 13.85266517, "volume": 1148615.0}, {"date": "2018-09-21", "close": 14.03306314, "volume": 767359.0}, {"date": "2018-09-24", "close": 13.80519202, "volume": 480009.0}, {"date": "2018-09-25", "close": 13.81468665, "volume": 698868.0}, {"date": "2018-09-26", "close": 13.78620276, "volume": 656802.0}, {"date": "2018-09-27", "close": 13.92862221, "volume": 656828.0}, {"date": "2018-09-28", "close": 13.72923498, "volume": 1072126.0}, {"date": "2018-10-01", "close": 13.68176183, "volume": 428727.0}, {"date": "2018-10-02", "close": 13.3874283, "volume": 1194351.0}, {"date": "2018-10-03", "close": 13.49186923, "volume": 648665.0}, {"date": "2018-10-04", "close": 13.3874283, "volume": 1055696.0}, {"date": "2018-10-05", "close": 13.8621598, "volume": 1287791.0}, {"date": "2018-10-08", "close": 13.81468665, "volume": 517734.0}, {"date": "2018-10-09", "close": 13.42540682, "volume": 842653.0}, {"date": "2018-10-10", "close": 13.33046052, "volume": 1176960.0}, {"date": "2018-10-11", "close": 12.80825587, "volume": 1050932.0}, {"date": "2018-10-12", "close": 12.96966458, "volume": 1323844.0}, {"date": "2018-10-15", "close": 12.99814847, "volume": 910084.0}, {"date": "2018-10-16", "close": 12.83673976, "volume": 1121457.0}, {"date": "2018-10-17", "close": 13.26399811, "volume": 1074281.0}, {"date": "2018-10-18", "close": 13.01713773, "volume": 795160.0}, {"date": "2018-10-19", "close": 12.76078272, "volume": 821124.0}, {"date": "2018-10-22", "close": 12.6278579, "volume": 1006472.0}, {"date": "2018-10-23", "close": 12.28605122, "volume": 1177382.0}, {"date": "2018-10-24", "close": 12.19110492, "volume": 1100448.0}, {"date": "2018-10-25", "close": 11.6783949, "volume": 1592404.0}, {"date": "2018-10-26", "close": 11.73536268, "volume": 3205290.0}, {"date": "2018-10-29", "close": 11.78283583, "volume": 1817305.0}, {"date": "2018-10-30", "close": 11.79233046, "volume": 1806504.0}, {"date": "2018-10-31", "close": 11.5834486, "volume": 1528967.0}, {"date": "2018-11-01", "close": 11.4885023, "volume": 1418331.0}, {"date": "2018-11-02", "close": 11.393556, "volume": 1982147.0}, {"date": "2018-11-05", "close": 11.08972784, "volume": 1888696.0}, {"date": "2018-11-06", "close": 11.27962044, "volume": 1202536.0}, {"date": "2018-11-07", "close": 11.36507211, "volume": 1658263.0}, {"date": "2018-11-08", "close": 11.4885023, "volume": 1452108.0}, {"date": "2018-11-09", "close": 11.5834486, "volume": 982892.0}, {"date": "2018-11-12", "close": 11.32709359, "volume": 1492188.0}, {"date": "2018-11-13", "close": 10.95680302, "volume": 3069118.0}, {"date": "2018-11-14", "close": 10.90932987, "volume": 2312104.0}, {"date": "2018-11-15", "close": 10.90932987, "volume": 1041223.0}, {"date": "2018-11-16", "close": 10.76691042, "volume": 1151184.0}, {"date": "2018-11-19", "close": 10.89983524, "volume": 1904410.0}, {"date": "2018-11-20", "close": 10.66246949, "volume": 2055329.0}, {"date": "2018-11-21", "close": 10.99478154, "volume": 1823726.0}, {"date": "2018-11-22", "close": 11.21315803, "volume": 925185.0}, {"date": "2018-11-23", "close": 11.2986097, "volume": 1020235.0}, {"date": "2018-11-26", "close": 11.30810433, "volume": 1176566.0}, {"date": "2018-11-27", "close": 11.53597545, "volume": 1151587.0}, {"date": "2018-11-28", "close": 11.393556, "volume": 1287328.0}, {"date": "2018-11-29", "close": 11.46001841, "volume": 949713.0}, {"date": "2018-11-30", "close": 11.27012581, "volume": 1360936.0}, {"date": "2018-12-03", "close": 11.46951304, "volume": 609950.0}, {"date": "2018-12-04", "close": 11.40305063, "volume": 885654.0}, {"date": "2018-12-05", "close": 11.21315803, "volume": 4010118.0}, {"date": "2018-12-06", "close": 10.89034061, "volume": 1446433.0}, {"date": "2018-12-07", "close": 10.73842653, "volume": 2787857.0}, {"date": "2018-12-10", "close": 10.40611448, "volume": 1649618.0}, {"date": "2018-12-11", "close": 10.41560911, "volume": 1611814.0}, {"date": "2018-12-12", "close": 10.71943727, "volume": 2129788.0}, {"date": "2018-12-13", "close": 10.95680302, "volume": 1242895.0}, {"date": "2018-12-14", "close": 10.95680302, "volume": 1045704.0}, {"date": "2018-12-17", "close": 11.15619025, "volume": 1585135.0}, {"date": "2018-12-18", "close": 10.93781376, "volume": 2382844.0}, {"date": "2018-12-19", "close": 10.66246949, "volume": 1766351.0}, {"date": "2018-12-20", "close": 10.41560911, "volume": 1572870.0}, {"date": "2018-12-21", "close": 10.18773799, "volume": 1496413.0}, {"date": "2018-12-24", "close": 10.2542004, "volume": 797535.0}, {"date": "2018-12-27", "close": 10.39661985, "volume": 593089.0}, {"date": "2018-12-28", "close": 10.43459837, "volume": 718978.0}, {"date": "2018-12-31", "close": 10.444093, "volume": 509400.0}, {"date": "2019-01-02", "close": 10.23521114, "volume": 785230.0}, {"date": "2019-01-03", "close": 10.40611448, "volume": 572321.0}, {"date": "2019-01-04", "close": 10.24470577, "volume": 782165.0}, {"date": "2019-01-07", "close": 10.444093, "volume": 449766.0}, {"date": "2019-01-08", "close": 10.64348023, "volume": 526406.0}, {"date": "2019-01-09", "close": 10.90932987, "volume": 769223.0}, {"date": "2019-01-10", "close": 10.75741579, "volume": 1189450.0}, {"date": "2019-01-11", "close": 10.78589968, "volume": 643433.0}, {"date": "2019-01-14", "close": 10.9188245, "volume": 615116.0}, {"date": "2019-01-15", "close": 10.93781376, "volume": 710080.0}, {"date": "2019-01-16", "close": 11.05174932, "volume": 701350.0}, {"date": "2019-01-17", "close": 11.17517951, "volume": 938423.0}, {"date": "2019-01-18", "close": 11.393556, "volume": 991563.0}, {"date": "2019-01-21", "close": 11.65940564, "volume": 1114464.0}, {"date": "2019-01-22", "close": 11.63092175, "volume": 1012148.0}, {"date": "2019-01-23", "close": 11.79233046, "volume": 1650649.0}, {"date": "2019-01-24", "close": 11.81131972, "volume": 1052009.0}, {"date": "2019-01-25", "close": 11.9632338, "volume": 1008493.0}, {"date": "2019-01-29", "close": 11.91576065, "volume": 969281.0}, {"date": "2019-01-30", "close": 11.80182509, "volume": 984829.0}, {"date": "2019-01-31", "close": 11.97272843, "volume": 748020.0}, {"date": "2019-02-01", "close": 11.80182509, "volume": 1050085.0}, {"date": "2019-02-04", "close": 11.83980361, "volume": 539784.0}, {"date": "2019-02-05", "close": 11.91576065, "volume": 579166.0}, {"date": "2019-02-06", "close": 11.5834486, "volume": 1581152.0}, {"date": "2019-02-07", "close": 11.71637342, "volume": 1000050.0}, {"date": "2019-02-08", "close": 11.53597545, "volume": 843797.0}, {"date": "2019-02-11", "close": 11.36507211, "volume": 816729.0}, {"date": "2019-02-12", "close": 11.56445934, "volume": 1841273.0}, {"date": "2019-02-13", "close": 10.93781376, "volume": 3123499.0}, {"date": "2019-02-14", "close": 10.80488894, "volume": 1898393.0}, {"date": "2019-02-15", "close": 11.41254526, "volume": 1674908.0}, {"date": "2019-02-18", "close": 11.5834486, "volume": 1817009.0}, {"date": "2019-02-19", "close": 11.80182509, "volume": 972346.0}, {"date": "2019-02-20", "close": 11.78283583, "volume": 1835428.0}, {"date": "2019-02-21", "close": 11.73536268, "volume": 700293.0}, {"date": "2019-02-22", "close": 12.13413714, "volume": 1022878.0}, {"date": "2019-02-25", "close": 12.25756733, "volume": 829555.0}, {"date": "2019-02-26", "close": 12.07716936, "volume": 1024358.0}, {"date": "2019-02-27", "close": 12.11514788, "volume": 635721.0}, {"date": "2019-02-28", "close": 12.04868547, "volume": 690952.0}, {"date": "2019-03-01", "close": 12.41897604, "volume": 1165913.0}, {"date": "2019-03-04", "close": 12.26706196, "volume": 619285.0}, {"date": "2019-03-05", "close": 12.01070695, "volume": 1027913.0}, {"date": "2019-03-06", "close": 12.25756733, "volume": 1118747.0}, {"date": "2019-03-07", "close": 12.26706196, "volume": 565530.0}, {"date": "2019-03-08", "close": 12.06767473, "volume": 537604.0}, {"date": "2019-03-11", "close": 12.02020158, "volume": 376228.0}, {"date": "2019-03-12", "close": 12.03919084, "volume": 1706628.0}, {"date": "2019-03-13", "close": 11.8682875, "volume": 1155328.0}, {"date": "2019-03-14", "close": 11.93474991, "volume": 586977.0}, {"date": "2019-03-15", "close": 12.17211566, "volume": 836947.0}, {"date": "2019-03-18", "close": 12.04868547, "volume": 639534.0}, {"date": "2019-03-19", "close": 11.78283583, "volume": 642967.0}, {"date": "2019-03-20", "close": 11.88727676, "volume": 526882.0}, {"date": "2019-03-21", "close": 11.89677139, "volume": 937014.0}, {"date": "2019-03-22", "close": 11.75435194, "volume": 917321.0}, {"date": "2019-03-25", "close": 11.53597545, "volume": 517087.0}, {"date": "2019-03-26", "close": 11.71637342, "volume": 635776.0}, {"date": "2019-03-27", "close": 11.64041638, "volume": 849687.0}, {"date": "2019-03-28", "close": 11.7733412, "volume": 953472.0}, {"date": "2019-03-29", "close": 12.01070695, "volume": 1329728.0}, {"date": "2019-04-01", "close": 11.93474991, "volume": 1302565.0}, {"date": "2019-04-02", "close": 12.20059955, "volume": 1224488.0}, {"date": "2019-04-03", "close": 12.343019, "volume": 1000303.0}, {"date": "2019-04-04", "close": 12.5329116, "volume": 1157898.0}, {"date": "2019-04-05", "close": 12.59937401, "volume": 976948.0}, {"date": "2019-04-08", "close": 12.5329116, "volume": 1074307.0}, {"date": "2019-04-09", "close": 12.30504048, "volume": 1264709.0}, {"date": "2019-04-10", "close": 12.30504048, "volume": 1750162.0}, {"date": "2019-04-11", "close": 12.16262103, "volume": 533521.0}, {"date": "2019-04-12", "close": 12.37150289, "volume": 900377.0}, {"date": "2019-04-15", "close": 12.37150289, "volume": 635690.0}, {"date": "2019-04-16", "close": 12.59937401, "volume": 927354.0}, {"date": "2019-04-17", "close": 12.39049215, "volume": 1047709.0}, {"date": "2019-04-18", "close": 12.35251363, "volume": 586074.0}, {"date": "2019-04-23", "close": 12.63735253, "volume": 645338.0}, {"date": "2019-04-24", "close": 12.75128809, "volume": 713974.0}, {"date": "2019-04-26", "close": 12.8177505, "volume": 782284.0}, {"date": "2019-04-29", "close": 12.8177505, "volume": 522677.0}, {"date": "2019-04-30", "close": 12.77977198, "volume": 633685.0}, {"date": "2019-05-01", "close": 12.89370754, "volume": 671427.0}, {"date": "2019-05-02", "close": 12.75128809, "volume": 507979.0}, {"date": "2019-05-03", "close": 12.96016995, "volume": 721870.0}, {"date": "2019-05-06", "close": 12.70381494, "volume": 636267.0}, {"date": "2019-05-07", "close": 13.01713773, "volume": 757360.0}, {"date": "2019-05-08", "close": 12.84623439, "volume": 646103.0}, {"date": "2019-05-09", "close": 13.01713773, "volume": 851356.0}, {"date": "2019-05-10", "close": 12.97915921, "volume": 1091248.0}, {"date": "2019-05-13", "close": 13.03612699, "volume": 624031.0}, {"date": "2019-05-14", "close": 12.93168606, "volume": 739003.0}, {"date": "2019-05-15", "close": 12.95067532, "volume": 705791.0}, {"date": "2019-05-16", "close": 12.92219143, "volume": 527137.0}, {"date": "2019-05-17", "close": 13.20703033, "volume": 1115907.0}, {"date": "2019-05-20", "close": 13.23551422, "volume": 971150.0}, {"date": "2019-05-21", "close": 13.14056792, "volume": 768227.0}, {"date": "2019-05-22", "close": 13.15006255, "volume": 712334.0}, {"date": "2019-05-23", "close": 13.16905181, "volume": 668644.0}, {"date": "2019-05-24", "close": 12.94118069, "volume": 938168.0}, {"date": "2019-05-27", "close": 12.93168606, "volume": 705494.0}, {"date": "2019-05-28", "close": 13.03612699, "volume": 1192322.0}, {"date": "2019-05-29", "close": 12.96016995, "volume": 598755.0}, {"date": "2019-05-30", "close": 12.80825587, "volume": 762980.0}, {"date": "2019-05-31", "close": 12.89370754, "volume": 599533.0}, {"date": "2019-06-03", "close": 12.68482568, "volume": 806284.0}, {"date": "2019-06-04", "close": 12.32402974, "volume": 804622.0}, {"date": "2019-06-05", "close": 12.50442771, "volume": 826593.0}, {"date": "2019-06-06", "close": 12.49493308, "volume": 946595.0}, {"date": "2019-06-07", "close": 12.52341697, "volume": 2319918.0}, {"date": "2019-06-11", "close": 12.8177505, "volume": 1262308.0}, {"date": "2019-06-12", "close": 13.0076431, "volume": 656493.0}, {"date": "2019-06-13", "close": 13.07410551, "volume": 1507112.0}, {"date": "2019-06-14", "close": 12.73229883, "volume": 730534.0}, {"date": "2019-06-17", "close": 12.64684716, "volume": 1590024.0}, {"date": "2019-06-18", "close": 12.77977198, "volume": 856421.0}, {"date": "2019-06-19", "close": 13.22601959, "volume": 821530.0}, {"date": "2019-06-20", "close": 13.21652496, "volume": 1362845.0}, {"date": "2019-06-21", "close": 13.06461088, "volume": 1366371.0}, {"date": "2019-06-24", "close": 13.05511625, "volume": 829460.0}, {"date": "2019-06-25", "close": 12.97915921, "volume": 1243067.0}, {"date": "2019-06-26", "close": 12.8177505, "volume": 892535.0}, {"date": "2019-06-27", "close": 12.90320217, "volume": 737774.0}, {"date": "2019-06-28", "close": 12.84623439, "volume": 1332209.0}, {"date": "2019-07-01", "close": 13.04562162, "volume": 675345.0}, {"date": "2019-07-02", "close": 13.17854644, "volume": 658802.0}, {"date": "2019-07-03", "close": 13.37793367, "volume": 927712.0}, {"date": "2019-07-04", "close": 13.49186923, "volume": 489892.0}, {"date": "2019-07-05", "close": 13.69125646, "volume": 596611.0}, {"date": "2019-07-08", "close": 13.52984775, "volume": 527693.0}, {"date": "2019-07-09", "close": 13.33995515, "volume": 848286.0}, {"date": "2019-07-10", "close": 13.59631016, "volume": 713276.0}, {"date": "2019-07-11", "close": 13.61529942, "volume": 556943.0}, {"date": "2019-07-12", "close": 13.62479405, "volume": 683995.0}, {"date": "2019-07-15", "close": 13.08360014, "volume": 727807.0}, {"date": "2019-07-16", "close": 13.02663236, "volume": 526467.0}, {"date": "2019-07-17", "close": 13.12157866, "volume": 564370.0}, {"date": "2019-07-18", "close": 13.15006255, "volume": 387402.0}, {"date": "2019-07-19", "close": 13.12157866, "volume": 313903.0}, {"date": "2019-07-22", "close": 13.06461088, "volume": 427198.0}, {"date": "2019-07-23", "close": 13.26399811, "volume": 1504820.0}, {"date": "2019-07-24", "close": 13.71974035, "volume": 1028015.0}, {"date": "2019-07-25", "close": 13.93811684, "volume": 891390.0}, {"date": "2019-07-26", "close": 13.92862221, "volume": 599653.0}, {"date": "2019-07-29", "close": 14.09003092, "volume": 679179.0}, {"date": "2019-07-30", "close": 14.12800944, "volume": 880665.0}, {"date": "2019-07-31", "close": 14.02356851, "volume": 817795.0}, {"date": "2019-08-01", "close": 14.13750407, "volume": 709064.0}, {"date": "2019-08-02", "close": 13.97609536, "volume": 824086.0}, {"date": "2019-08-05", "close": 13.68176183, "volume": 482857.0}, {"date": "2019-08-06", "close": 13.16905181, "volume": 1087425.0}, {"date": "2019-08-07", "close": 13.23551422, "volume": 595183.0}, {"date": "2019-08-08", "close": 13.17854644, "volume": 796746.0}, {"date": "2019-08-09", "close": 13.37793367, "volume": 545008.0}, {"date": "2019-08-12", "close": 13.6722672, "volume": 636920.0}, {"date": "2019-08-13", "close": 13.72923498, "volume": 455875.0}, {"date": "2019-08-14", "close": 13.8621598, "volume": 1512058.0}, {"date": "2019-08-15", "close": 13.11208403, "volume": 969754.0}, {"date": "2019-08-16", "close": 12.93168606, "volume": 891350.0}, {"date": "2019-08-19", "close": 13.20703033, "volume": 859802.0}, {"date": "2019-08-20", "close": 13.33046052, "volume": 906143.0}, {"date": "2019-08-21", "close": 14.78313891, "volume": 2953150.0}, {"date": "2019-08-22", "close": 14.47931075, "volume": 1827833.0}, {"date": "2019-08-23", "close": 14.66920335, "volume": 902844.0}, {"date": "2019-08-26", "close": 14.84010669, "volume": 1227727.0}, {"date": "2019-08-27", "close": 14.84960132, "volume": 1204401.0}, {"date": "2019-08-28", "close": 14.60274094, "volume": 977845.0}, {"date": "2019-08-29", "close": 14.60274094, "volume": 927887.0}, {"date": "2019-08-30", "close": 14.98252614, "volume": 1676601.0}, {"date": "2019-09-02", "close": 15.20090263, "volume": 1431988.0}, {"date": "2019-09-03", "close": 15.43826838, "volume": 1450842.0}, {"date": "2019-09-04", "close": 15.191408, "volume": 897652.0}, {"date": "2019-09-05", "close": 15.17241874, "volume": 2932779.0}, {"date": "2019-09-06", "close": 15.16292411, "volume": 837138.0}, {"date": "2019-09-09", "close": 15.20090263, "volume": 3144438.0}, {"date": "2019-09-10", "close": 15.17241874, "volume": 1146817.0}, {"date": "2019-09-11", "close": 15.23888115, "volume": 1477229.0}, {"date": "2019-09-12", "close": 14.91606373, "volume": 1255857.0}, {"date": "2019-09-13", "close": 14.85909595, "volume": 1269048.0}, {"date": "2019-09-16", "close": 14.84960132, "volume": 1175497.0}, {"date": "2019-09-17", "close": 14.89707447, "volume": 1004399.0}, {"date": "2019-09-18", "close": 14.85909595, "volume": 910940.0}, {"date": "2019-09-19", "close": 15.37180597, "volume": 2356055.0}, {"date": "2019-09-20", "close": 15.01101003, "volume": 1327897.0}, {"date": "2019-09-23", "close": 15.06797781, "volume": 975799.0}, {"date": "2019-09-24", "close": 14.70718187, "volume": 612944.0}, {"date": "2019-09-25", "close": 14.65970872, "volume": 753087.0}, {"date": "2019-09-26", "close": 14.55526779, "volume": 442841.0}, {"date": "2019-09-27", "close": 14.65021409, "volume": 559965.0}, {"date": "2019-09-30", "close": 14.51728927, "volume": 900059.0}, {"date": "2019-10-01", "close": 15.02050466, "volume": 1260724.0}, {"date": "2019-10-02", "close": 14.70718187, "volume": 718222.0}, {"date": "2019-10-03", "close": 14.3368913, "volume": 989391.0}, {"date": "2019-10-04", "close": 14.28941815, "volume": 783172.0}, {"date": "2019-10-07", "close": 14.45082686, "volume": 388872.0}, {"date": "2019-10-08", "close": 14.50779464, "volume": 515953.0}, {"date": "2019-10-09", "close": 14.4318376, "volume": 512299.0}, {"date": "2019-10-10", "close": 14.34638593, "volume": 686423.0}, {"date": "2019-10-11", "close": 14.241945, "volume": 733360.0}, {"date": "2019-10-14", "close": 14.42234297, "volume": 478271.0}, {"date": "2019-10-15", "close": 14.48880538, "volume": 1542302.0}, {"date": "2019-10-16", "close": 14.82111743, "volume": 998839.0}, {"date": "2019-10-17", "close": 14.64071946, "volume": 583841.0}, {"date": "2019-10-18", "close": 14.57425705, "volume": 573106.0}, {"date": "2019-10-21", "close": 14.28941815, "volume": 602125.0}, {"date": "2019-10-22", "close": 14.28941815, "volume": 528847.0}, {"date": "2019-10-23", "close": 14.241945, "volume": 638040.0}, {"date": "2019-10-24", "close": 14.23245037, "volume": 324044.0}, {"date": "2019-10-25", "close": 14.95404225, "volume": 797019.0}, {"date": "2019-10-28", "close": 14.89707447, "volume": 490235.0}, {"date": "2019-10-29", "close": 14.86859058, "volume": 575061.0}, {"date": "2019-10-30", "close": 14.7166765, "volume": 527063.0}, {"date": "2019-10-31", "close": 14.75465502, "volume": 545664.0}, {"date": "2019-11-01", "close": 15.0015154, "volume": 515357.0}, {"date": "2019-11-04", "close": 15.02050466, "volume": 475374.0}, {"date": "2019-11-05", "close": 14.94454762, "volume": 288969.0}, {"date": "2019-11-06", "close": 14.73566576, "volume": 594769.0}, {"date": "2019-11-07", "close": 15.07747244, "volume": 639675.0}, {"date": "2019-11-08", "close": 14.95404225, "volume": 521251.0}, {"date": "2019-11-11", "close": 15.0015154, "volume": 1335463.0}, {"date": "2019-11-12", "close": 14.9065691, "volume": 496960.0}, {"date": "2019-11-13", "close": 15.01101003, "volume": 755840.0}, {"date": "2019-11-14", "close": 15.0964617, "volume": 1175627.0}, {"date": "2019-11-15", "close": 14.95404225, "volume": 947639.0}, {"date": "2019-11-18", "close": 15.05848318, "volume": 413627.0}, {"date": "2019-11-19", "close": 15.3813006, "volume": 959091.0}, {"date": "2019-11-20", "close": 14.9065691, "volume": 679563.0}, {"date": "2019-11-21", "close": 14.64071946, "volume": 1064962.0}, {"date": "2019-11-22", "close": 15.29584893, "volume": 1066326.0}, {"date": "2019-11-25", "close": 15.10595633, "volume": 518453.0}, {"date": "2019-11-26", "close": 15.35281671, "volume": 617088.0}, {"date": "2019-11-27", "close": 15.56169857, "volume": 2547238.0}, {"date": "2019-11-28", "close": 15.5711932, "volume": 650669.0}, {"date": "2019-11-29", "close": 15.58068783, "volume": 529021.0}, {"date": "2019-12-02", "close": 15.70411802, "volume": 966330.0}, {"date": "2019-12-03", "close": 15.29584893, "volume": 773329.0}, {"date": "2019-12-04", "close": 14.88757984, "volume": 1131707.0}, {"date": "2019-12-05", "close": 15.2863543, "volume": 867996.0}, {"date": "2019-12-06", "close": 15.89401062, "volume": 960939.0}, {"date": "2019-12-09", "close": 15.99845155, "volume": 796165.0}, {"date": "2019-12-10", "close": 15.80855895, "volume": 646954.0}, {"date": "2019-12-11", "close": 15.77058043, "volume": 937590.0}, {"date": "2019-12-12", "close": 15.58068783, "volume": 607355.0}, {"date": "2019-12-13", "close": 15.82754821, "volume": 543792.0}, {"date": "2019-12-16", "close": 16.40672064, "volume": 821343.0}, {"date": "2019-12-17", "close": 16.35924749, "volume": 579385.0}, {"date": "2019-12-18", "close": 16.43520453, "volume": 656028.0}, {"date": "2019-12-19", "close": 16.51116157, "volume": 997557.0}, {"date": "2019-12-20", "close": 16.46368842, "volume": 1645892.0}, {"date": "2019-12-23", "close": 16.38773138, "volume": 601794.0}, {"date": "2019-12-24", "close": 16.44469916, "volume": 115582.0}, {"date": "2019-12-27", "close": 16.41621527, "volume": 159502.0}, {"date": "2019-12-30", "close": 16.4257099, "volume": 142320.0}, {"date": "2019-12-31", "close": 15.77058043, "volume": 520644.0}, {"date": "2020-01-02", "close": 15.94148377, "volume": 304930.0}, {"date": "2020-01-03", "close": 16.01744081, "volume": 339807.0}, {"date": "2020-01-06", "close": 16.15986026, "volume": 523636.0}, {"date": "2020-01-07", "close": 16.40672064, "volume": 354273.0}, {"date": "2020-01-08", "close": 16.39722601, "volume": 442609.0}, {"date": "2020-01-09", "close": 16.69155954, "volume": 551833.0}, {"date": "2020-01-10", "close": 16.74852732, "volume": 670554.0}, {"date": "2020-01-13", "close": 16.9004414, "volume": 241801.0}, {"date": "2020-01-14", "close": 17.23275345, "volume": 697488.0}, {"date": "2020-01-15", "close": 16.92892529, "volume": 1878582.0}, {"date": "2020-01-16", "close": 17.01437696, "volume": 777272.0}, {"date": "2020-01-17", "close": 17.04286085, "volume": 541127.0}, {"date": "2020-01-20", "close": 17.00488233, "volume": 446469.0}, {"date": "2020-01-21", "close": 17.09982863, "volume": 534412.0}, {"date": "2020-01-22", "close": 17.24224808, "volume": 630227.0}, {"date": "2020-01-23", "close": 17.01437696, "volume": 869044.0}, {"date": "2020-01-24", "close": 16.73903269, "volume": 976229.0}, {"date": "2020-01-28", "close": 16.47318305, "volume": 817600.0}, {"date": "2020-01-29", "close": 16.57762398, "volume": 566786.0}, {"date": "2020-01-30", "close": 16.46368842, "volume": 806099.0}, {"date": "2020-01-31", "close": 16.36874212, "volume": 698130.0}, {"date": "2020-02-03", "close": 16.21682804, "volume": 520708.0}, {"date": "2020-02-04", "close": 16.31177434, "volume": 469539.0}, {"date": "2020-02-05", "close": 16.36874212, "volume": 550649.0}, {"date": "2020-02-06", "close": 16.8054951, "volume": 708523.0}, {"date": "2020-02-07", "close": 16.81498973, "volume": 748439.0}, {"date": "2020-02-10", "close": 16.82448436, "volume": 510781.0}, {"date": "2020-02-11", "close": 16.72953806, "volume": 564246.0}, {"date": "2020-02-12", "close": 18.12524867, "volume": 1605867.0}, {"date": "2020-02-13", "close": 18.03030237, "volume": 2199339.0}, {"date": "2020-02-14", "close": 17.90687218, "volume": 638387.0}, {"date": "2020-02-17", "close": 17.69799032, "volume": 689498.0}, {"date": "2020-02-18", "close": 17.51759235, "volume": 718006.0}, {"date": "2020-02-19", "close": 17.80243125, "volume": 1157250.0}, {"date": "2020-02-20", "close": 17.53658161, "volume": 678912.0}, {"date": "2020-02-21", "close": 17.3751729, "volume": 603790.0}, {"date": "2020-02-24", "close": 16.9953877, "volume": 1172429.0}, {"date": "2020-02-25", "close": 16.5206562, "volume": 1605743.0}, {"date": "2020-02-26", "close": 15.88451599, "volume": 1170167.0}, {"date": "2020-02-27", "close": 15.82754821, "volume": 1385353.0}, {"date": "2020-02-28", "close": 15.3813006, "volume": 1850224.0}, {"date": "2020-03-02", "close": 15.34332208, "volume": 1012858.0}, {"date": "2020-03-03", "close": 15.60917172, "volume": 924871.0}, {"date": "2020-03-04", "close": 15.31483819, "volume": 1752307.0}, {"date": "2020-03-05", "close": 15.72310728, "volume": 1837261.0}, {"date": "2020-03-06", "close": 15.24837578, "volume": 1122240.0}, {"date": "2020-03-09", "close": 14.01407388, "volume": 1097694.0}, {"date": "2020-03-10", "close": 14.65021409, "volume": 2328445.0}, {"date": "2020-03-11", "close": 14.42234297, "volume": 2036185.0}, {"date": "2020-03-12", "close": 13.1025894, "volume": 1857080.0}, {"date": "2020-03-13", "close": 13.44439608, "volume": 3478999.0}, {"date": "2020-03-16", "close": 11.47900767, "volume": 2333176.0}, {"date": "2020-03-17", "close": 12.48543845, "volume": 4829364.0}, {"date": "2020-03-18", "close": 11.57395397, "volume": 2330515.0}, {"date": "2020-03-19", "close": 11.1087171, "volume": 2188714.0}, {"date": "2020-03-20", "close": 11.2036634, "volume": 1786252.0}, {"date": "2020-03-23", "close": 9.94087761, "volume": 2407514.0}, {"date": "2020-03-24", "close": 10.40611448, "volume": 1459999.0}, {"date": "2020-03-25", "close": 10.51055541, "volume": 1537850.0}, {"date": "2020-03-26", "close": 11.61193249, "volume": 1421819.0}, {"date": "2020-03-27", "close": 11.17517951, "volume": 1682615.0}, {"date": "2020-03-30", "close": 11.85879287, "volume": 1680977.0}, {"date": "2020-03-31", "close": 11.15619025, "volume": 1857367.0}, {"date": "2020-04-01", "close": 12.33352437, "volume": 1790114.0}, {"date": "2020-04-02", "close": 11.79233046, "volume": 1379149.0}, {"date": "2020-04-03", "close": 11.09922247, "volume": 1858582.0}, {"date": "2020-04-06", "close": 10.95680302, "volume": 1948252.0}, {"date": "2020-04-07", "close": 11.1087171, "volume": 2029678.0}, {"date": "2020-04-08", "close": 11.27962044, "volume": 1651799.0}, {"date": "2020-04-09", "close": 12.02020158, "volume": 1542545.0}, {"date": "2020-04-14", "close": 12.66583642, "volume": 1179926.0}, {"date": "2020-04-15", "close": 13.30197663, "volume": 2008173.0}, {"date": "2020-04-16", "close": 13.14056792, "volume": 1517861.0}, {"date": "2020-04-17", "close": 13.33046052, "volume": 665607.0}, {"date": "2020-04-20", "close": 12.90320217, "volume": 740320.0}, {"date": "2020-04-21", "close": 12.33352437, "volume": 1290540.0}, {"date": "2020-04-22", "close": 12.30504048, "volume": 716736.0}, {"date": "2020-04-23", "close": 12.1531264, "volume": 2108922.0}, {"date": "2020-04-24", "close": 12.343019, "volume": 1740323.0}, {"date": "2020-04-27", "close": 12.87471828, "volume": 1068729.0}, {"date": "2020-04-28", "close": 12.74179346, "volume": 1081462.0}, {"date": "2020-04-29", "close": 13.21652496, "volume": 1220175.0}, {"date": "2020-04-30", "close": 13.47287997, "volume": 1772477.0}, {"date": "2020-05-01", "close": 12.92219143, "volume": 1229645.0}, {"date": "2020-05-04", "close": 12.77027735, "volume": 1096587.0}, {"date": "2020-05-05", "close": 13.11208403, "volume": 738493.0}, {"date": "2020-05-06", "close": 13.20703033, "volume": 779449.0}, {"date": "2020-05-07", "close": 13.17854644, "volume": 789943.0}, {"date": "2020-05-08", "close": 13.53934238, "volume": 1289067.0}, {"date": "2020-05-11", "close": 13.41591219, "volume": 857702.0}, {"date": "2020-05-12", "close": 13.49186923, "volume": 681943.0}, {"date": "2020-05-13", "close": 13.54883701, "volume": 1046258.0}, {"date": "2020-05-14", "close": 13.39692293, "volume": 1042299.0}, {"date": "2020-05-15", "close": 13.54883701, "volume": 918846.0}, {"date": "2020-05-18", "close": 14.02356851, "volume": 1137285.0}, {"date": "2020-05-19", "close": 14.25143963, "volume": 1061401.0}, {"date": "2020-05-20", "close": 14.96353688, "volume": 1133382.0}, {"date": "2020-05-21", "close": 14.85909595, "volume": 1412489.0}, {"date": "2020-05-22", "close": 14.69768724, "volume": 917899.0}, {"date": "2020-05-25", "close": 15.20090263, "volume": 1015222.0}, {"date": "2020-05-26", "close": 15.65664487, "volume": 1327204.0}, {"date": "2020-05-27", "close": 15.48574153, "volume": 1431369.0}, {"date": "2020-05-28", "close": 15.44776301, "volume": 1078654.0}, {"date": "2020-05-29", "close": 15.33382745, "volume": 1083913.0}, {"date": "2020-06-01", "close": 15.44776301, "volume": 752061.0}, {"date": "2020-06-02", "close": 15.75159117, "volume": 966492.0}, {"date": "2020-06-03", "close": 16.11238711, "volume": 1149510.0}, {"date": "2020-06-04", "close": 15.96996766, "volume": 1032344.0}, {"date": "2020-06-05", "close": 15.68512876, "volume": 818157.0}, {"date": "2020-06-09", "close": 15.86552673, "volume": 781589.0}, {"date": "2020-06-10", "close": 16.26430119, "volume": 645697.0}, {"date": "2020-06-11", "close": 15.79906432, "volume": 929614.0}, {"date": "2020-06-12", "close": 15.52372005, "volume": 1616049.0}, {"date": "2020-06-15", "close": 15.191408, "volume": 940287.0}, {"date": "2020-06-16", "close": 16.09339785, "volume": 1079802.0}, {"date": "2020-06-17", "close": 17.090334, "volume": 2072958.0}, {"date": "2020-06-18", "close": 16.62509713, "volume": 2320373.0}, {"date": "2020-06-19", "close": 16.69155954, "volume": 2127731.0}, {"date": "2020-06-22", "close": 16.62509713, "volume": 848435.0}, {"date": "2020-06-23", "close": 16.69155954, "volume": 1010113.0}, {"date": "2020-06-24", "close": 16.8054951, "volume": 1040014.0}, {"date": "2020-06-25", "close": 16.47318305, "volume": 923673.0}, {"date": "2020-06-26", "close": 16.4257099, "volume": 802330.0}, {"date": "2020-06-29", "close": 16.34025823, "volume": 641486.0}, {"date": "2020-06-30", "close": 16.84347362, "volume": 1561782.0}, {"date": "2020-07-01", "close": 16.8054951, "volume": 1593665.0}, {"date": "2020-07-02", "close": 17.33719438, "volume": 1222051.0}, {"date": "2020-07-03", "close": 17.24224808, "volume": 720328.0}, {"date": "2020-07-06", "close": 16.98589307, "volume": 529004.0}, {"date": "2020-07-07", "close": 17.33719438, "volume": 1058234.0}, {"date": "2020-07-08", "close": 17.01437696, "volume": 865451.0}, {"date": "2020-07-09", "close": 17.13780715, "volume": 814148.0}, {"date": "2020-07-10", "close": 17.00488233, "volume": 704254.0}, {"date": "2020-07-13", "close": 17.02387159, "volume": 786173.0}, {"date": "2020-07-14", "close": 16.69155954, "volume": 1106636.0}, {"date": "2020-07-15", "close": 17.15679641, "volume": 768526.0}, {"date": "2020-07-16", "close": 17.26123734, "volume": 2242688.0}, {"date": "2020-07-17", "close": 17.42264605, "volume": 972875.0}, {"date": "2020-07-20", "close": 17.31820512, "volume": 1105123.0}, {"date": "2020-07-21", "close": 18.07777552, "volume": 881474.0}, {"date": "2020-07-22", "close": 17.87838829, "volume": 543511.0}, {"date": "2020-07-23", "close": 17.86889366, "volume": 1036805.0}, {"date": "2020-07-24", "close": 17.39416216, "volume": 584633.0}, {"date": "2020-07-27", "close": 17.7549581, "volume": 645430.0}, {"date": "2020-07-28", "close": 17.73596884, "volume": 689652.0}, {"date": "2020-07-29", "close": 17.7549581, "volume": 672096.0}, {"date": "2020-07-30", "close": 18.14423793, "volume": 845675.0}, {"date": "2020-07-31", "close": 17.4701192, "volume": 1247458.0}, {"date": "2020-08-03", "close": 17.52708698, "volume": 614303.0}, {"date": "2020-08-04", "close": 17.77394736, "volume": 735750.0}, {"date": "2020-08-05", "close": 17.98282922, "volume": 1059591.0}, {"date": "2020-08-06", "close": 17.84040977, "volume": 780600.0}, {"date": "2020-08-07", "close": 17.82142051, "volume": 431714.0}, {"date": "2020-08-10", "close": 17.97333459, "volume": 733344.0}, {"date": "2020-08-11", "close": 17.87838829, "volume": 949469.0}, {"date": "2020-08-12", "close": 17.76445273, "volume": 756677.0}, {"date": "2020-08-13", "close": 18.11575404, "volume": 817283.0}, {"date": "2020-08-14", "close": 18.14423793, "volume": 698635.0}, {"date": "2020-08-17", "close": 17.91636681, "volume": 620333.0}, {"date": "2020-08-18", "close": 18.4195822, "volume": 688379.0}, {"date": "2020-08-19", "close": 19.20763649, "volume": 813712.0}, {"date": "2020-08-20", "close": 19.58742169, "volume": 919844.0}, {"date": "2020-08-21", "close": 19.58742169, "volume": 1030889.0}, {"date": "2020-08-24", "close": 20.15709949, "volume": 884497.0}, {"date": "2020-08-25", "close": 19.91023911, "volume": 1179389.0}, {"date": "2020-08-26", "close": 19.83428207, "volume": 938596.0}, {"date": "2020-08-27", "close": 19.92922837, "volume": 1133187.0}, {"date": "2020-08-28", "close": 19.54944317, "volume": 1079524.0}, {"date": "2020-08-31", "close": 19.73933577, "volume": 765249.0}, {"date": "2020-09-01", "close": 19.67287336, "volume": 1178963.0}, {"date": "2020-09-02", "close": 20.10013171, "volume": 1099315.0}, {"date": "2020-09-03", "close": 20.25204579, "volume": 794111.0}, {"date": "2020-09-04", "close": 19.48298076, "volume": 756501.0}, {"date": "2020-09-07", "close": 19.32157205, "volume": 695396.0}, {"date": "2020-09-08", "close": 19.33106668, "volume": 820180.0}, {"date": "2020-09-09", "close": 18.97027074, "volume": 730182.0}, {"date": "2020-09-10", "close": 19.14117408, "volume": 682833.0}, {"date": "2020-09-11", "close": 19.06521704, "volume": 657880.0}, {"date": "2020-09-14", "close": 19.11269019, "volume": 838789.0}, {"date": "2020-09-15", "close": 19.00824926, "volume": 1353491.0}, {"date": "2020-09-16", "close": 19.45449687, "volume": 1729940.0}, {"date": "2020-09-17", "close": 19.45449687, "volume": 1027545.0}, {"date": "2020-09-18", "close": 19.03673315, "volume": 4892629.0}, {"date": "2020-09-21", "close": 19.05572241, "volume": 1050678.0}, {"date": "2020-09-22", "close": 19.03673315, "volume": 677241.0}, {"date": "2020-09-23", "close": 20.02417467, "volume": 1176218.0}, {"date": "2020-09-24", "close": 19.66337873, "volume": 677816.0}, {"date": "2020-09-25", "close": 19.5589378, "volume": 772899.0}, {"date": "2020-09-28", "close": 19.67287336, "volume": 346898.0}, {"date": "2020-09-29", "close": 20.02417467, "volume": 526301.0}, {"date": "2020-09-30", "close": 19.62540021, "volume": 792121.0}, {"date": "2020-10-01", "close": 19.81529281, "volume": 451160.0}, {"date": "2020-10-02", "close": 19.92922837, "volume": 752917.0}, {"date": "2020-10-05", "close": 20.14760486, "volume": 542192.0}, {"date": "2020-10-06", "close": 20.23305653, "volume": 547906.0}, {"date": "2020-10-07", "close": 20.61284173, "volume": 712978.0}, {"date": "2020-10-08", "close": 21.03060545, "volume": 700025.0}, {"date": "2020-10-09", "close": 21.01161619, "volume": 481418.0}, {"date": "2020-10-12", "close": 21.06858397, "volume": 895122.0}, {"date": "2020-10-13", "close": 21.22049805, "volume": 680623.0}, {"date": "2020-10-14", "close": 21.14454101, "volume": 1013689.0}, {"date": "2020-10-15", "close": 20.9831323, "volume": 553337.0}, {"date": "2020-10-16", "close": 20.94515378, "volume": 576575.0}, {"date": "2020-10-19", "close": 21.1730249, "volume": 453166.0}, {"date": "2020-10-20", "close": 21.18251953, "volume": 709602.0}, {"date": "2020-10-21", "close": 21.14454101, "volume": 493715.0}, {"date": "2020-10-22", "close": 21.4578638, "volume": 841731.0}, {"date": "2020-10-23", "close": 21.44836917, "volume": 522118.0}, {"date": "2020-10-26", "close": 20.90717526, "volume": 1048862.0}, {"date": "2020-10-27", "close": 20.16659412, "volume": 1253954.0}, {"date": "2020-10-28", "close": 20.55587395, "volume": 1310493.0}, {"date": "2020-10-29", "close": 20.56536858, "volume": 976783.0}, {"date": "2020-10-30", "close": 19.72034651, "volume": 1215379.0}, {"date": "2020-11-02", "close": 19.5589378, "volume": 737056.0}, {"date": "2020-11-03", "close": 19.82478744, "volume": 781588.0}, {"date": "2020-11-04", "close": 20.25204579, "volume": 455620.0}, {"date": "2020-11-05", "close": 20.66980951, "volume": 1035148.0}, {"date": "2020-11-06", "close": 20.54637932, "volume": 673018.0}, {"date": "2020-11-09", "close": 21.24898194, "volume": 740840.0}, {"date": "2020-11-10", "close": 20.25204579, "volume": 856212.0}, {"date": "2020-11-11", "close": 19.69186262, "volume": 1481524.0}, {"date": "2020-11-12", "close": 19.938723, "volume": 684818.0}, {"date": "2020-11-13", "close": 20.23305653, "volume": 709646.0}, {"date": "2020-11-16", "close": 20.58435784, "volume": 61454.0}, {"date": "2020-11-17", "close": 19.81529281, "volume": 841454.0}, {"date": "2020-11-18", "close": 19.7488304, "volume": 849307.0}, {"date": "2020-11-19", "close": 19.86276596, "volume": 841806.0}, {"date": "2020-11-20", "close": 19.64438947, "volume": 695996.0}, {"date": "2020-11-23", "close": 19.5589378, "volume": 709232.0}, {"date": "2020-11-24", "close": 19.57792706, "volume": 836054.0}, {"date": "2020-11-25", "close": 19.1791526, "volume": 806591.0}, {"date": "2020-11-26", "close": 19.38803446, "volume": 772917.0}, {"date": "2020-11-27", "close": 19.28359353, "volume": 431235.0}, {"date": "2020-11-30", "close": 19.30258279, "volume": 1062102.0}, {"date": "2020-12-01", "close": 19.3690452, "volume": 747912.0}, {"date": "2020-12-02", "close": 19.12218482, "volume": 459536.0}, {"date": "2020-12-03", "close": 18.53351776, "volume": 1205029.0}, {"date": "2020-12-04", "close": 18.80886203, "volume": 636410.0}, {"date": "2020-12-07", "close": 18.65694795, "volume": 461111.0}, {"date": "2020-12-08", "close": 18.52402313, "volume": 678847.0}, {"date": "2020-12-09", "close": 18.74239962, "volume": 563473.0}, {"date": "2020-12-10", "close": 18.11575404, "volume": 928368.0}, {"date": "2020-12-11", "close": 18.20120571, "volume": 598710.0}, {"date": "2020-12-14", "close": 18.09676478, "volume": 598121.0}, {"date": "2020-12-15", "close": 18.00181848, "volume": 541585.0}, {"date": "2020-12-16", "close": 18.66644258, "volume": 1109057.0}, {"date": "2020-12-17", "close": 19.24561501, "volume": 1514220.0}, {"date": "2020-12-18", "close": 18.98926, "volume": 935590.0}, {"date": "2020-12-21", "close": 19.03673315, "volume": 334717.0}, {"date": "2020-12-22", "close": 18.69492647, "volume": 521764.0}, {"date": "2020-12-23", "close": 18.98926, "volume": 367639.0}, {"date": "2020-12-24", "close": 19.28359353, "volume": 388591.0}, {"date": "2020-12-29", "close": 19.1791526, "volume": 375084.0}, {"date": "2020-12-30", "close": 19.15066871, "volume": 359878.0}, {"date": "2020-12-31", "close": 18.99875463, "volume": 237851.0}, {"date": "2021-01-04", "close": 19.21713112, "volume": 347633.0}, {"date": "2021-01-05", "close": 18.94178685, "volume": 562704.0}, {"date": "2021-01-06", "close": 18.53351776, "volume": 481839.0}, {"date": "2021-01-07", "close": 18.42907683, "volume": 507596.0}, {"date": "2021-01-08", "close": 18.62846406, "volume": 472452.0}, {"date": "2021-01-11", "close": 18.55250702, "volume": 677114.0}, {"date": "2021-01-12", "close": 18.67593721, "volume": 749082.0}, {"date": "2021-01-13", "close": 18.18221645, "volume": 626958.0}, {"date": "2021-01-14", "close": 18.26766812, "volume": 663764.0}, {"date": "2021-01-15", "close": 17.95434533, "volume": 430716.0}, {"date": "2021-01-18", "close": 18.1347433, "volume": 403551.0}, {"date": "2021-01-19", "close": 18.50503387, "volume": 557429.0}, {"date": "2021-01-20", "close": 18.00181848, "volume": 1390320.0}, {"date": "2021-01-21", "close": 18.27716275, "volume": 757832.0}, {"date": "2021-01-22", "close": 18.20120571, "volume": 358313.0}, {"date": "2021-01-25", "close": 18.45756072, "volume": 343612.0}, {"date": "2021-01-27", "close": 18.5145285, "volume": 592014.0}, {"date": "2021-01-28", "close": 18.10625941, "volume": 902423.0}, {"date": "2021-01-29", "close": 18.62846406, "volume": 940792.0}, {"date": "2021-02-01", "close": 18.57149628, "volume": 641242.0}, {"date": "2021-02-02", "close": 18.98926, "volume": 668571.0}, {"date": "2021-02-03", "close": 20.17608875, "volume": 1070388.0}, {"date": "2021-02-04", "close": 20.27103505, "volume": 799449.0}, {"date": "2021-02-05", "close": 20.6982934, "volume": 765817.0}, {"date": "2021-02-08", "close": 20.49890617, "volume": 492764.0}, {"date": "2021-02-09", "close": 20.54637932, "volume": 488242.0}, {"date": "2021-02-10", "close": 20.54637932, "volume": 1136058.0}, {"date": "2021-02-11", "close": 20.28052968, "volume": 566309.0}, {"date": "2021-02-12", "close": 20.53688469, "volume": 358069.0}, {"date": "2021-02-15", "close": 20.52739006, "volume": 725863.0}, {"date": "2021-02-16", "close": 20.9831323, "volume": 714012.0}, {"date": "2021-02-17", "close": 20.65082025, "volume": 1084489.0}, {"date": "2021-02-18", "close": 20.73627192, "volume": 857872.0}, {"date": "2021-02-19", "close": 20.2235619, "volume": 609479.0}, {"date": "2021-02-22", "close": 19.60641095, "volume": 566821.0}, {"date": "2021-02-23", "close": 18.78987277, "volume": 1034230.0}, {"date": "2021-02-24", "close": 18.14423793, "volume": 970323.0}, {"date": "2021-02-25", "close": 18.18221645, "volume": 901814.0}, {"date": "2021-02-26", "close": 17.73596884, "volume": 1279372.0}, {"date": "2021-03-01", "close": 18.17272182, "volume": 621135.0}, {"date": "2021-03-02", "close": 18.10625941, "volume": 542333.0}, {"date": "2021-03-03", "close": 18.22019497, "volume": 692170.0}, {"date": "2021-03-04", "close": 17.96383996, "volume": 789875.0}, {"date": "2021-03-05", "close": 17.4701192, "volume": 751051.0}, {"date": "2021-03-08", "close": 17.28972123, "volume": 811945.0}, {"date": "2021-03-09", "close": 17.03336622, "volume": 1167715.0}, {"date": "2021-03-10", "close": 17.33719438, "volume": 656186.0}, {"date": "2021-03-11", "close": 17.32769975, "volume": 608539.0}, {"date": "2021-03-12", "close": 17.59354939, "volume": 569948.0}, {"date": "2021-03-15", "close": 17.54607624, "volume": 569366.0}, {"date": "2021-03-16", "close": 17.76445273, "volume": 714842.0}, {"date": "2021-03-17", "close": 17.64102254, "volume": 1651187.0}, {"date": "2021-03-18", "close": 17.49860309, "volume": 682373.0}, {"date": "2021-03-19", "close": 17.2802266, "volume": 984266.0}, {"date": "2021-03-22", "close": 17.5650655, "volume": 700572.0}, {"date": "2021-03-23", "close": 17.22325882, "volume": 652182.0}, {"date": "2021-03-24", "close": 17.26123734, "volume": 549984.0}, {"date": "2021-03-25", "close": 17.11881789, "volume": 525498.0}, {"date": "2021-03-26", "close": 17.11881789, "volume": 374561.0}, {"date": "2021-03-29", "close": 16.55863472, "volume": 881499.0}, {"date": "2021-03-30", "close": 16.43520453, "volume": 1047306.0}, {"date": "2021-03-31", "close": 16.90993603, "volume": 1260685.0}, {"date": "2021-04-01", "close": 17.1852803, "volume": 448067.0}, {"date": "2021-04-06", "close": 17.57456013, "volume": 625665.0}, {"date": "2021-04-07", "close": 17.61253865, "volume": 572348.0}, {"date": "2021-04-08", "close": 17.92586144, "volume": 650823.0}, {"date": "2021-04-09", "close": 18.37210905, "volume": 805597.0}, {"date": "2021-04-12", "close": 18.54301239, "volume": 567806.0}, {"date": "2021-04-13", "close": 18.52402313, "volume": 638122.0}, {"date": "2021-04-14", "close": 19.1791526, "volume": 779669.0}, {"date": "2021-04-15", "close": 19.12218482, "volume": 736041.0}, {"date": "2021-04-16", "close": 19.30258279, "volume": 368795.0}, {"date": "2021-04-19", "close": 19.2740989, "volume": 383779.0}, {"date": "2021-04-20", "close": 19.42601298, "volume": 490614.0}, {"date": "2021-04-21", "close": 18.86582981, "volume": 711349.0}, {"date": "2021-04-22", "close": 19.06521704, "volume": 614013.0}, {"date": "2021-04-23", "close": 19.04622778, "volume": 576441.0}, {"date": "2021-04-26", "close": 19.05572241, "volume": 287795.0}, {"date": "2021-04-27", "close": 19.04622778, "volume": 874583.0}, {"date": "2021-04-28", "close": 19.05572241, "volume": 747708.0}, {"date": "2021-04-29", "close": 19.12218482, "volume": 284757.0}, {"date": "2021-04-30", "close": 18.88481907, "volume": 436022.0}, {"date": "2021-05-03", "close": 18.53351776, "volume": 483487.0}, {"date": "2021-05-04", "close": 18.3246359, "volume": 645780.0}, {"date": "2021-05-05", "close": 18.12524867, "volume": 620441.0}, {"date": "2021-05-06", "close": 18.33413053, "volume": 661648.0}, {"date": "2021-05-07", "close": 18.42907683, "volume": 478361.0}, {"date": "2021-05-10", "close": 18.52402313, "volume": 587481.0}, {"date": "2021-05-11", "close": 18.52402313, "volume": 777204.0}, {"date": "2021-05-17", "close": 16.598, "volume": 3626864.0}, {"date": "2021-05-18", "close": 16.47255, "volume": 1635212.0}, {"date": "2021-05-19", "close": 16.66555, "volume": 1889634.0}, {"date": "2021-05-20", "close": 16.6945, "volume": 2077961.0}, {"date": "2021-05-21", "close": 17.01295, "volume": 1397232.0}, {"date": "2021-05-24", "close": 17.0033, "volume": 1671388.0}, {"date": "2021-05-25", "close": 17.8718, "volume": 3192882.0}, {"date": "2021-05-26", "close": 18.13235, "volume": 2928437.0}, {"date": "2021-05-27", "close": 18.42185, "volume": 2114289.0}, {"date": "2021-05-28", "close": 18.7789, "volume": 1160932.0}, {"date": "2021-05-31", "close": 18.61485, "volume": 1222961.0}, {"date": "2021-06-01", "close": 18.59555, "volume": 1336030.0}, {"date": "2021-06-02", "close": 18.4508, "volume": 733454.0}, {"date": "2021-06-03", "close": 18.32535, "volume": 985368.0}, {"date": "2021-06-04", "close": 18.142, "volume": 1017528.0}, {"date": "2021-06-07", "close": 18.2385, "volume": 548327.0}, {"date": "2021-06-08", "close": 18.34465, "volume": 1084110.0}, {"date": "2021-06-09", "close": 18.28675, "volume": 783316.0}, {"date": "2021-06-10", "close": 18.6824, "volume": 1212594.0}, {"date": "2021-06-11", "close": 18.7403, "volume": 990795.0}, {"date": "2021-06-15", "close": 19.09735, "volume": 1009581.0}, {"date": "2021-06-16", "close": 18.96225, "volume": 1126995.0}, {"date": "2021-06-17", "close": 18.59555, "volume": 1035083.0}, {"date": "2021-06-18", "close": 18.78855, "volume": 2996188.0}, {"date": "2021-06-21", "close": 18.84645, "volume": 632779.0}, {"date": "2021-06-22", "close": 18.84645, "volume": 737760.0}, {"date": "2021-06-23", "close": 18.9333, "volume": 1173893.0}, {"date": "2021-06-24", "close": 18.8368, "volume": 1168893.0}, {"date": "2021-06-25", "close": 18.914, "volume": 602920.0}, {"date": "2021-06-28", "close": 18.88505, "volume": 593343.0}, {"date": "2021-06-29", "close": 18.94295, "volume": 565226.0}, {"date": "2021-06-30", "close": 19.0684, "volume": 687093.0}, {"date": "2021-07-01", "close": 19.3193, "volume": 1373058.0}, {"date": "2021-07-02", "close": 19.8983, "volume": 1878662.0}, {"date": "2021-07-05", "close": 19.7632, "volume": 653563.0}, {"date": "2021-07-06", "close": 19.88865, "volume": 1284207.0}, {"date": "2021-07-07", "close": 20.4194, "volume": 1506378.0}, {"date": "2021-07-08", "close": 20.8054, "volume": 1301736.0}, {"date": "2021-07-09", "close": 20.67995, "volume": 889268.0}, {"date": "2021-07-12", "close": 20.7861, "volume": 1095264.0}, {"date": "2021-07-13", "close": 20.35185, "volume": 722286.0}, {"date": "2021-07-14", "close": 20.7282, "volume": 2725801.0}, {"date": "2021-07-15", "close": 20.4966, "volume": 2993396.0}, {"date": "2021-07-16", "close": 20.6703, "volume": 1552716.0}, {"date": "2021-07-19", "close": 20.52555, "volume": 1351606.0}, {"date": "2021-07-20", "close": 20.52555, "volume": 1273805.0}, {"date": "2021-07-21", "close": 20.42905, "volume": 937110.0}, {"date": "2021-07-22", "close": 20.7282, "volume": 898285.0}, {"date": "2021-07-23", "close": 21.27825, "volume": 1217974.0}, {"date": "2021-07-26", "close": 21.3844, "volume": 1200019.0}, {"date": "2021-07-27", "close": 21.27825, "volume": 619765.0}, {"date": "2021-07-28", "close": 20.9212, "volume": 618767.0}, {"date": "2021-07-29", "close": 21.3265, "volume": 698607.0}, {"date": "2021-07-30", "close": 21.1142, "volume": 674750.0}, {"date": "2021-08-02", "close": 21.2686, "volume": 741676.0}, {"date": "2021-08-03", "close": 21.3458, "volume": 1279081.0}, {"date": "2021-08-04", "close": 21.1335, "volume": 718761.0}, {"date": "2021-08-05", "close": 21.62565, "volume": 1065815.0}, {"date": "2021-08-06", "close": 21.6353, "volume": 826388.0}, {"date": "2021-08-09", "close": 21.70285, "volume": 953325.0}, {"date": "2021-08-10", "close": 21.9248, "volume": 734185.0}, {"date": "2021-08-11", "close": 21.5581, "volume": 1389222.0}, {"date": "2021-08-12", "close": 21.7704, "volume": 609781.0}, {"date": "2021-08-13", "close": 21.79935, "volume": 918180.0}, {"date": "2021-08-16", "close": 22.6389, "volume": 2326172.0}, {"date": "2021-08-17", "close": 23.42055, "volume": 2400723.0}, {"date": "2021-08-18", "close": 23.7969, "volume": 1167395.0}, {"date": "2021-08-19", "close": 24.0671, "volume": 839370.0}, {"date": "2021-08-20", "close": 24.13465, "volume": 666052.0}, {"date": "2021-08-23", "close": 24.704, "volume": 486360.0}, {"date": "2021-08-24", "close": 24.0285, "volume": 1296736.0}, {"date": "2021-08-25", "close": 24.05745, "volume": 1028111.0}, {"date": "2021-08-26", "close": 23.7776, "volume": 1373457.0}, {"date": "2021-08-27", "close": 23.76795, "volume": 1361533.0}, {"date": "2021-08-30", "close": 23.80655, "volume": 998485.0}, {"date": "2021-08-31", "close": 24.2215, "volume": 983485.0}, {"date": "2021-09-01", "close": 24.1829, "volume": 514535.0}, {"date": "2021-09-02", "close": 24.44345, "volume": 897164.0}, {"date": "2021-09-03", "close": 24.4917, "volume": 1343468.0}, {"date": "2021-09-06", "close": 25.08035, "volume": 1043884.0}, {"date": "2021-09-07", "close": 25.0321, "volume": 890715.0}, {"date": "2021-09-08", "close": 24.9742, "volume": 1093371.0}, {"date": "2021-09-09", "close": 24.11535, "volume": 887706.0}, {"date": "2021-09-10", "close": 24.36625, "volume": 893561.0}, {"date": "2021-09-13", "close": 24.4338, "volume": 762170.0}, {"date": "2021-09-14", "close": 24.09605, "volume": 674915.0}, {"date": "2021-09-15", "close": 24.511, "volume": 661442.0}, {"date": "2021-09-16", "close": 24.61715, "volume": 1018947.0}, {"date": "2021-09-17", "close": 25.04175, "volume": 3416098.0}, {"date": "2021-09-20", "close": 24.81015, "volume": 671903.0}, {"date": "2021-09-21", "close": 24.7233, "volume": 572570.0}, {"date": "2021-09-22", "close": 24.8584, "volume": 580447.0}, {"date": "2021-09-23", "close": 25.06105, "volume": 687850.0}, {"date": "2021-09-24", "close": 24.44345, "volume": 1043852.0}, {"date": "2021-09-27", "close": 24.81015, "volume": 887161.0}, {"date": "2021-09-28", "close": 24.59785, "volume": 755794.0}, {"date": "2021-09-29", "close": 24.1636, "volume": 972829.0}, {"date": "2021-09-30", "close": 24.4531, "volume": 941508.0}, {"date": "2021-10-01", "close": 24.0092, "volume": 578773.0}, {"date": "2021-10-04", "close": 23.9706, "volume": 338556.0}, {"date": "2021-10-05", "close": 23.61355, "volume": 608956.0}, {"date": "2021-10-06", "close": 23.30475, "volume": 1123949.0}, {"date": "2021-10-07", "close": 23.6039, "volume": 2130368.0}, {"date": "2021-10-08", "close": 24.01885, "volume": 917939.0}, {"date": "2021-10-11", "close": 23.932, "volume": 448299.0}, {"date": "2021-10-12", "close": 23.71005, "volume": 467238.0}, {"date": "2021-10-13", "close": 23.7004, "volume": 341211.0}, {"date": "2021-10-14", "close": 24.1636, "volume": 1079523.0}, {"date": "2021-10-15", "close": 24.15395, "volume": 437483.0}, {"date": "2021-10-18", "close": 23.5267, "volume": 635666.0}, {"date": "2021-10-19", "close": 23.4302, "volume": 634676.0}, {"date": "2021-10-20", "close": 23.49775, "volume": 693144.0}, {"date": "2021-10-21", "close": 23.82585, "volume": 691952.0}, {"date": "2021-10-22", "close": 23.9513, "volume": 495519.0}, {"date": "2021-10-25", "close": 23.7197, "volume": 498198.0}, {"date": "2021-10-26", "close": 23.8355, "volume": 651719.0}, {"date": "2021-10-27", "close": 24.25045, "volume": 583609.0}, {"date": "2021-10-28", "close": 24.5303, "volume": 1155806.0}, {"date": "2021-10-29", "close": 23.7969, "volume": 1046768.0}, {"date": "2021-11-01", "close": 24.36625, "volume": 857118.0}, {"date": "2021-11-02", "close": 24.2215, "volume": 338268.0}, {"date": "2021-11-03", "close": 24.4724, "volume": 919719.0}, {"date": "2021-11-04", "close": 24.5689, "volume": 1122735.0}, {"date": "2021-11-05", "close": 24.5882, "volume": 682396.0}, {"date": "2021-11-08", "close": 24.19255, "volume": 727352.0}, {"date": "2021-11-09", "close": 24.0671, "volume": 502566.0}, {"date": "2021-11-10", "close": 23.80655, "volume": 523530.0}, {"date": "2021-11-11", "close": 23.7583, "volume": 1178119.0}, {"date": "2021-11-12", "close": 24.17325, "volume": 650019.0}, {"date": "2021-11-15", "close": 24.61715, "volume": 710617.0}, {"date": "2021-11-16", "close": 24.61715, "volume": 569002.0}, {"date": "2021-11-17", "close": 24.77155, "volume": 704660.0}, {"date": "2021-11-18", "close": 24.65575, "volume": 1527322.0}, {"date": "2021-11-19", "close": 24.73295, "volume": 633475.0}, {"date": "2021-11-22", "close": 24.26975, "volume": 357578.0}, {"date": "2021-11-23", "close": 23.8355, "volume": 717536.0}, {"date": "2021-11-24", "close": 23.7776, "volume": 457524.0}, {"date": "2021-11-25", "close": 24.1829, "volume": 557476.0}, {"date": "2021-11-26", "close": 23.94165, "volume": 390047.0}, {"date": "2021-11-29", "close": 23.88375, "volume": 550994.0}, {"date": "2021-11-30", "close": 24.32765, "volume": 1214601.0}, {"date": "2021-12-01", "close": 24.32765, "volume": 891066.0}, {"date": "2021-12-02", "close": 23.9706, "volume": 744583.0}, {"date": "2021-12-03", "close": 24.28905, "volume": 887155.0}, {"date": "2021-12-06", "close": 24.61715, "volume": 684966.0}, {"date": "2021-12-07", "close": 24.1829, "volume": 789141.0}, {"date": "2021-12-08", "close": 25.4567, "volume": 1570080.0}, {"date": "2021-12-09", "close": 25.5146, "volume": 737130.0}, {"date": "2021-12-10", "close": 25.3023, "volume": 574023.0}, {"date": "2021-12-13", "close": 25.3023, "volume": 532148.0}, {"date": "2021-12-14", "close": 25.1479, "volume": 913902.0}, {"date": "2021-12-15", "close": 24.6268, "volume": 1356174.0}, {"date": "2021-12-16", "close": 24.46275, "volume": 896940.0}, {"date": "2021-12-17", "close": 23.4881, "volume": 1022348.0}, {"date": "2021-12-20", "close": 23.7969, "volume": 515821.0}, {"date": "2021-12-21", "close": 23.82585, "volume": 500432.0}, {"date": "2021-12-22", "close": 24.28905, "volume": 451002.0}, {"date": "2021-12-23", "close": 24.25045, "volume": 241062.0}, {"date": "2021-12-24", "close": 24.42415, "volume": 108004.0}, {"date": "2021-12-29", "close": 24.4531, "volume": 280246.0}, {"date": "2021-12-30", "close": 24.6075, "volume": 180805.0}, {"date": "2021-12-31", "close": 24.21185, "volume": 161171.0}, {"date": "2022-01-04", "close": 24.6847, "volume": 286184.0}, {"date": "2022-01-05", "close": 24.1829, "volume": 338420.0}, {"date": "2022-01-06", "close": 23.01525, "volume": 1110115.0}, {"date": "2022-01-07", "close": 23.34335, "volume": 504347.0}, {"date": "2022-01-10", "close": 22.967, "volume": 455549.0}, {"date": "2022-01-11", "close": 22.99595, "volume": 389538.0}, {"date": "2022-01-12", "close": 23.1214, "volume": 520938.0}, {"date": "2022-01-13", "close": 22.89945, "volume": 288879.0}, {"date": "2022-01-14", "close": 22.24325, "volume": 667678.0}, {"date": "2022-01-17", "close": 22.16605, "volume": 469612.0}, {"date": "2022-01-18", "close": 22.1178, "volume": 669558.0}, {"date": "2022-01-19", "close": 21.5195, "volume": 1052228.0}, {"date": "2022-01-20", "close": 21.22035, "volume": 1450305.0}, {"date": "2022-01-21", "close": 20.3615, "volume": 1249145.0}, {"date": "2022-01-24", "close": 20.79575, "volume": 1438318.0}, {"date": "2022-01-25", "close": 20.7861, "volume": 1482858.0}, {"date": "2022-01-27", "close": 19.75355, "volume": 1869502.0}, {"date": "2022-01-28", "close": 20.62205, "volume": 2945623.0}, {"date": "2022-01-31", "close": 21.2686, "volume": 1089294.0}, {"date": "2022-02-01", "close": 21.7897, "volume": 1160603.0}, {"date": "2022-02-02", "close": 21.8283, "volume": 831171.0}, {"date": "2022-02-03", "close": 21.7318, "volume": 782899.0}, {"date": "2022-02-04", "close": 21.4616, "volume": 725827.0}, {"date": "2022-02-07", "close": 21.0949, "volume": 802906.0}, {"date": "2022-02-08", "close": 20.8826, "volume": 845174.0}, {"date": "2022-02-09", "close": 21.31685, "volume": 764049.0}, {"date": "2022-02-10", "close": 21.2686, "volume": 732127.0}, {"date": "2022-02-11", "close": 20.83435, "volume": 614439.0}, {"date": "2022-02-14", "close": 20.95015, "volume": 1237189.0}, {"date": "2022-02-15", "close": 20.96945, "volume": 1274962.0}, {"date": "2022-02-16", "close": 20.9405, "volume": 1288270.0}, {"date": "2022-02-17", "close": 20.4387, "volume": 1788153.0}, {"date": "2022-02-18", "close": 19.92725, "volume": 767648.0}, {"date": "2022-02-21", "close": 20.0527, "volume": 888286.0}, {"date": "2022-02-22", "close": 19.686, "volume": 690052.0}, {"date": "2022-02-23", "close": 19.88865, "volume": 517267.0}, {"date": "2022-02-24", "close": 19.30965, "volume": 1103222.0}, {"date": "2022-02-25", "close": 19.686, "volume": 803087.0}, {"date": "2022-02-28", "close": 19.7825, "volume": 755408.0}, {"date": "2022-03-01", "close": 20.3808, "volume": 915255.0}, {"date": "2022-03-02", "close": 20.44835, "volume": 771726.0}, {"date": "2022-03-03", "close": 20.2264, "volume": 548574.0}, {"date": "2022-03-04", "close": 19.81145, "volume": 839862.0}, {"date": "2022-03-07", "close": 19.1456, "volume": 865098.0}, {"date": "2022-03-08", "close": 19.07805, "volume": 1070366.0}, {"date": "2022-03-09", "close": 19.2421, "volume": 480359.0}, {"date": "2022-03-10", "close": 20.08165, "volume": 1233431.0}, {"date": "2022-03-11", "close": 19.5702, "volume": 920921.0}, {"date": "2022-03-14", "close": 19.79215, "volume": 757649.0}, {"date": "2022-03-15", "close": 19.7053, "volume": 929070.0}, {"date": "2022-03-16", "close": 20.2843, "volume": 586731.0}, {"date": "2022-03-17", "close": 21.22035, "volume": 1010645.0}, {"date": "2022-03-18", "close": 20.844, "volume": 1503812.0}, {"date": "2022-03-21", "close": 20.5738, "volume": 425087.0}, {"date": "2022-03-22", "close": 20.15885, "volume": 826270.0}, {"date": "2022-03-23", "close": 20.1685, "volume": 544021.0}, {"date": "2022-03-24", "close": 19.83075, "volume": 684413.0}, {"date": "2022-03-25", "close": 19.7825, "volume": 579796.0}, {"date": "2022-03-28", "close": 19.3965, "volume": 392490.0}, {"date": "2022-03-29", "close": 19.59915, "volume": 547792.0}, {"date": "2022-03-30", "close": 20.27465, "volume": 816704.0}, {"date": "2022-03-31", "close": 20.1878, "volume": 793716.0}, {"date": "2022-04-01", "close": 19.6474, "volume": 332302.0}, {"date": "2022-04-04", "close": 19.69565, "volume": 231461.0}, {"date": "2022-04-05", "close": 19.92725, "volume": 289901.0}, {"date": "2022-04-06", "close": 19.9755, "volume": 541817.0}, {"date": "2022-04-07", "close": 19.36755, "volume": 597519.0}, {"date": "2022-04-08", "close": 19.29035, "volume": 236134.0}, {"date": "2022-04-11", "close": 19.25175, "volume": 345466.0}, {"date": "2022-04-12", "close": 19.42545, "volume": 1026384.0}, {"date": "2022-04-13", "close": 19.3386, "volume": 743114.0}, {"date": "2022-04-14", "close": 19.48335, "volume": 729551.0}, {"date": "2022-04-19", "close": 19.42545, "volume": 407457.0}, {"date": "2022-04-20", "close": 19.75355, "volume": 622263.0}, {"date": "2022-04-21", "close": 19.86935, "volume": 748637.0}, {"date": "2022-04-22", "close": 19.90795, "volume": 736702.0}, {"date": "2022-04-26", "close": 19.98515, "volume": 924119.0}, {"date": "2022-04-27", "close": 19.7053, "volume": 752604.0}, {"date": "2022-04-28", "close": 19.9369, "volume": 689528.0}, {"date": "2022-04-29", "close": 20.6317, "volume": 913934.0}, {"date": "2022-05-02", "close": 19.5895, "volume": 886244.0}, {"date": "2022-05-03", "close": 19.6281, "volume": 459030.0}, {"date": "2022-05-04", "close": 19.50265, "volume": 778315.0}, {"date": "2022-05-05", "close": 19.59915, "volume": 717655.0}, {"date": "2022-05-06", "close": 18.90435, "volume": 988215.0}, {"date": "2022-05-09", "close": 18.09375, "volume": 999412.0}, {"date": "2022-05-10", "close": 18.57625, "volume": 1607334.0}, {"date": "2022-05-11", "close": 18.80785, "volume": 842276.0}, {"date": "2022-05-12", "close": 18.0455, "volume": 966267.0}, {"date": "2022-05-13", "close": 18.528, "volume": 831171.0}, {"date": "2022-05-16", "close": 19.11665, "volume": 1029330.0}, {"date": "2022-05-17", "close": 18.74995, "volume": 871204.0}, {"date": "2022-05-18", "close": 18.88505, "volume": 1202901.0}, {"date": "2022-05-19", "close": 18.32535, "volume": 1626869.0}, {"date": "2022-05-20", "close": 18.7017, "volume": 390195.0}, {"date": "2022-05-23", "close": 19.2614, "volume": 624311.0}, {"date": "2022-05-24", "close": 18.59555, "volume": 1086831.0}, {"date": "2022-05-25", "close": 18.51835, "volume": 493647.0}, {"date": "2022-05-26", "close": 18.53765, "volume": 833323.0}, {"date": "2022-05-27", "close": 18.8175, "volume": 852546.0}, {"date": "2022-05-30", "close": 19.73425, "volume": 1114720.0}, {"date": "2022-05-31", "close": 19.7825, "volume": 1756256.0}, {"date": "2022-06-01", "close": 19.79215, "volume": 938723.0}, {"date": "2022-06-02", "close": 18.6824, "volume": 1056918.0}, {"date": "2022-06-03", "close": 19.05875, "volume": 599747.0}, {"date": "2022-06-06", "close": 18.721, "volume": 290389.0}, {"date": "2022-06-07", "close": 18.15165, "volume": 496184.0}, {"date": "2022-06-08", "close": 18.5473, "volume": 806239.0}, {"date": "2022-06-09", "close": 18.53765, "volume": 1028037.0}, {"date": "2022-06-10", "close": 18.4508, "volume": 544925.0}, {"date": "2022-06-14", "close": 18.05515, "volume": 725392.0}, {"date": "2022-06-15", "close": 17.72705, "volume": 1009708.0}, {"date": "2022-06-16", "close": 17.78495, "volume": 1260022.0}, {"date": "2022-06-17", "close": 19.2228, "volume": 2583768.0}, {"date": "2022-06-20", "close": 18.98155, "volume": 1050920.0}, {"date": "2022-06-21", "close": 19.3193, "volume": 1245377.0}, {"date": "2022-06-22", "close": 19.34825, "volume": 989403.0}, {"date": "2022-06-23", "close": 19.3386, "volume": 1208332.0}, {"date": "2022-06-24", "close": 20.0334, "volume": 827797.0}, {"date": "2022-06-29", "close": 18.120425, "volume": 4704318.0}, {"date": "2022-06-30", "close": 18.259431, "volume": 3289031.0}, {"date": "2022-07-01", "close": 18.26936, "volume": 1814881.0}, {"date": "2022-07-04", "close": 18.408366, "volume": 1442699.0}, {"date": "2022-07-05", "close": 18.656591, "volume": 1241036.0}, {"date": "2022-07-06", "close": 19.371479, "volume": 1505137.0}, {"date": "2022-07-07", "close": 19.510485, "volume": 1589518.0}, {"date": "2022-07-08", "close": 19.381408, "volume": 1088414.0}, {"date": "2022-07-11", "close": 18.835313, "volume": 750434.0}, {"date": "2022-07-12", "close": 18.66652, "volume": 1387889.0}, {"date": "2022-07-13", "close": 18.924674, "volume": 573889.0}, {"date": "2022-07-14", "close": 19.192757, "volume": 1053261.0}, {"date": "2022-07-15", "close": 18.36865, "volume": 1564703.0}, {"date": "2022-07-18", "close": 18.8651, "volume": 953051.0}, {"date": "2022-07-19", "close": 18.676449, "volume": 1103561.0}, {"date": "2022-07-20", "close": 19.16297, "volume": 797318.0}, {"date": "2022-07-21", "close": 19.947361, "volume": 1411879.0}, {"date": "2022-07-22", "close": 19.788497, "volume": 1889036.0}, {"date": "2022-07-25", "close": 19.738852, "volume": 982964.0}, {"date": "2022-07-26", "close": 19.808355, "volume": 930154.0}, {"date": "2022-07-27", "close": 19.75871, "volume": 503171.0}, {"date": "2022-07-28", "close": 20.25516, "volume": 980473.0}, {"date": "2022-07-29", "close": 20.503385, "volume": 1332876.0}, {"date": "2022-08-01", "close": 20.572888, "volume": 1050593.0}, {"date": "2022-08-02", "close": 21.128912, "volume": 1030408.0}, {"date": "2022-08-03", "close": 21.198415, "volume": 880014.0}, {"date": "2022-08-04", "close": 21.74451, "volume": 1797905.0}, {"date": "2022-08-05", "close": 21.486356, "volume": 840661.0}, {"date": "2022-08-08", "close": 21.009764, "volume": 1024288.0}, {"date": "2022-08-09", "close": 21.426782, "volume": 905575.0}, {"date": "2022-08-10", "close": 21.337421, "volume": 843950.0}, {"date": "2022-08-11", "close": 21.933161, "volume": 748175.0}, {"date": "2022-08-12", "close": 21.496285, "volume": 874996.0}, {"date": "2022-08-15", "close": 22.73741, "volume": 1041159.0}, {"date": "2022-08-16", "close": 22.121812, "volume": 1260044.0}, {"date": "2022-08-17", "close": 22.131741, "volume": 939514.0}, {"date": "2022-08-18", "close": 21.903374, "volume": 857814.0}, {"date": "2022-08-19", "close": 21.8438, "volume": 780110.0}, {"date": "2022-08-22", "close": 21.466498, "volume": 1007024.0}, {"date": "2022-08-23", "close": 21.377137, "volume": 1110673.0}, {"date": "2022-08-24", "close": 21.913303, "volume": 1457292.0}, {"date": "2022-08-25", "close": 22.191315, "volume": 672443.0}, {"date": "2022-08-26", "close": 22.191315, "volume": 877637.0}, {"date": "2022-08-29", "close": 21.684936, "volume": 1222924.0}, {"date": "2022-08-30", "close": 21.992735, "volume": 784688.0}, {"date": "2022-08-31", "close": 22.43954, "volume": 1328556.0}, {"date": "2022-09-01", "close": 22.022522, "volume": 712486.0}, {"date": "2022-09-02", "close": 21.684936, "volume": 1086799.0}, {"date": "2022-09-05", "close": 21.585646, "volume": 454000.0}, {"date": "2022-09-06", "close": 21.496285, "volume": 675163.0}, {"date": "2022-09-07", "close": 21.605504, "volume": 932834.0}, {"date": "2022-09-08", "close": 21.94309, "volume": 1584407.0}, {"date": "2022-09-09", "close": 21.823942, "volume": 899816.0}, {"date": "2022-09-12", "close": 21.655149, "volume": 1533550.0}, {"date": "2022-09-13", "close": 21.704794, "volume": 1558014.0}, {"date": "2022-09-14", "close": 21.287776, "volume": 1132747.0}, {"date": "2022-09-15", "close": 21.238131, "volume": 1365504.0}, {"date": "2022-09-16", "close": 20.801255, "volume": 2002398.0}, {"date": "2022-09-19", "close": 20.334592, "volume": 707236.0}, {"date": "2022-09-20", "close": 20.414024, "volume": 755706.0}, {"date": "2022-09-21", "close": 20.304805, "volume": 1255910.0}, {"date": "2022-09-23", "close": 19.500556, "volume": 1199814.0}, {"date": "2022-09-26", "close": 19.858, "volume": 1185806.0}, {"date": "2022-09-27", "close": 19.818284, "volume": 1107655.0}, {"date": "2022-09-28", "close": 19.788497, "volume": 888091.0}, {"date": "2022-09-29", "close": 20.25516, "volume": 1241882.0}, {"date": "2022-09-30", "close": 18.676449, "volume": 1885322.0}, {"date": "2022-10-03", "close": 18.626804, "volume": 1088109.0}, {"date": "2022-10-04", "close": 19.192757, "volume": 893622.0}, {"date": "2022-10-05", "close": 19.56013, "volume": 1380897.0}, {"date": "2022-10-06", "close": 19.540272, "volume": 956126.0}, {"date": "2022-10-07", "close": 19.401266, "volume": 989252.0}, {"date": "2022-10-10", "close": 18.845242, "volume": 948712.0}, {"date": "2022-10-11", "close": 18.726094, "volume": 1710340.0}, {"date": "2022-10-12", "close": 18.517585, "volume": 1173552.0}, {"date": "2022-10-13", "close": 18.448082, "volume": 842886.0}, {"date": "2022-10-14", "close": 18.785668, "volume": 937253.0}, {"date": "2022-10-17", "close": 18.934603, "volume": 558960.0}, {"date": "2022-10-18", "close": 19.510485, "volume": 1085652.0}, {"date": "2022-10-19", "close": 19.450911, "volume": 1002227.0}, {"date": "2022-10-20", "close": 18.96439, "volume": 1005114.0}, {"date": "2022-10-21", "close": 18.934603, "volume": 844282.0}, {"date": "2022-10-24", "close": 19.401266, "volume": 664820.0}, {"date": "2022-10-25", "close": 19.470769, "volume": 590810.0}, {"date": "2022-10-26", "close": 19.619704, "volume": 603744.0}, {"date": "2022-10-27", "close": 19.609775, "volume": 761699.0}, {"date": "2022-10-28", "close": 19.699136, "volume": 713949.0}, {"date": "2022-10-31", "close": 20.175728, "volume": 995447.0}, {"date": "2022-11-01", "close": 20.622533, "volume": 952508.0}, {"date": "2022-11-02", "close": 21.019693, "volume": 1395439.0}, {"date": "2022-11-03", "close": 20.75161, "volume": 771746.0}, {"date": "2022-11-04", "close": 20.662249, "volume": 924563.0}, {"date": "2022-11-07", "close": 20.632462, "volume": 475504.0}, {"date": "2022-11-08", "close": 20.662249, "volume": 581159.0}, {"date": "2022-11-09", "close": 20.106225, "volume": 873182.0}, {"date": "2022-11-10", "close": 20.086367, "volume": 1187391.0}, {"date": "2022-11-11", "close": 21.069338, "volume": 1928511.0}, {"date": "2022-11-14", "close": 21.238131, "volume": 990298.0}, {"date": "2022-11-15", "close": 21.277847, "volume": 784582.0}, {"date": "2022-11-16", "close": 21.158699, "volume": 986713.0}, {"date": "2022-11-17", "close": 21.426782, "volume": 878782.0}, {"date": "2022-11-18", "close": 21.466498, "volume": 651876.0}, {"date": "2022-11-21", "close": 21.238131, "volume": 1083627.0}, {"date": "2022-11-22", "close": 21.24806, "volume": 621734.0}, {"date": "2022-11-23", "close": 21.416853, "volume": 758375.0}, {"date": "2022-11-24", "close": 21.754439, "volume": 1066485.0}, {"date": "2022-11-25", "close": 21.972877, "volume": 527487.0}, {"date": "2022-11-28", "close": 22.012593, "volume": 706929.0}, {"date": "2022-11-29", "close": 21.933161, "volume": 548891.0}, {"date": "2022-11-30", "close": 22.677836, "volume": 2360801.0}, {"date": "2022-12-01", "close": 22.906203, "volume": 1259784.0}, {"date": "2022-12-02", "close": 23.074996, "volume": 916879.0}, {"date": "2022-12-05", "close": 22.896274, "volume": 1072673.0}, {"date": "2022-12-06", "close": 22.63812, "volume": 864747.0}, {"date": "2022-12-07", "close": 21.833871, "volume": 1508470.0}, {"date": "2022-12-08", "close": 21.555859, "volume": 958190.0}, {"date": "2022-12-09", "close": 21.536001, "volume": 610451.0}, {"date": "2022-12-12", "close": 21.44664, "volume": 696674.0}, {"date": "2022-12-13", "close": 21.466498, "volume": 632135.0}, {"date": "2022-12-14", "close": 21.694865, "volume": 794638.0}, {"date": "2022-12-15", "close": 21.34735, "volume": 1097665.0}, {"date": "2022-12-16", "close": 21.287776, "volume": 870684.0}, {"date": "2022-12-19", "close": 21.198415, "volume": 252667.0}, {"date": "2022-12-20", "close": 20.493456, "volume": 740174.0}, {"date": "2022-12-21", "close": 20.572888, "volume": 620617.0}, {"date": "2022-12-22", "close": 20.721823, "volume": 660219.0}, {"date": "2022-12-23", "close": 20.55303, "volume": 417016.0}, {"date": "2022-12-28", "close": 20.433882, "volume": 224358.0}, {"date": "2022-12-29", "close": 20.443811, "volume": 315923.0}, {"date": "2022-12-30", "close": 20.612604, "volume": 383694.0}, {"date": "2023-01-03", "close": 20.265089, "volume": 423932.0}, {"date": "2023-01-04", "close": 20.533172, "volume": 643842.0}, {"date": "2023-01-05", "close": 20.513314, "volume": 559649.0}, {"date": "2023-01-06", "close": 20.433882, "volume": 539289.0}, {"date": "2023-01-09", "close": 20.731752, "volume": 888027.0}, {"date": "2023-01-10", "close": 21.128912, "volume": 922394.0}, {"date": "2023-01-11", "close": 21.74451, "volume": 944046.0}, {"date": "2023-01-12", "close": 21.714723, "volume": 784980.0}, {"date": "2023-01-13", "close": 22.092025, "volume": 766070.0}, {"date": "2023-01-16", "close": 22.548759, "volume": 707133.0}, {"date": "2023-01-17", "close": 22.588475, "volume": 407014.0}, {"date": "2023-01-18", "close": 22.757268, "volume": 620438.0}, {"date": "2023-01-19", "close": 22.687765, "volume": 630441.0}, {"date": "2023-01-20", "close": 22.409753, "volume": 734884.0}, {"date": "2023-01-23", "close": 22.767197, "volume": 589202.0}, {"date": "2023-01-24", "close": 22.707623, "volume": 882003.0}, {"date": "2023-01-25", "close": 22.201244, "volume": 855409.0}, {"date": "2023-01-27", "close": 22.290605, "volume": 708592.0}, {"date": "2023-01-30", "close": 22.489185, "volume": 1201130.0}, {"date": "2023-01-31", "close": 22.528901, "volume": 901871.0}, {"date": "2023-02-01", "close": 22.260818, "volume": 461011.0}, {"date": "2023-02-02", "close": 22.717552, "volume": 998585.0}, {"date": "2023-02-03", "close": 23.243789, "volume": 922056.0}, {"date": "2023-02-06", "close": 22.856558, "volume": 485302.0}, {"date": "2023-02-07", "close": 22.757268, "volume": 476666.0}, {"date": "2023-02-08", "close": 22.816842, "volume": 624471.0}, {"date": "2023-02-09", "close": 22.816842, "volume": 504854.0}, {"date": "2023-02-10", "close": 22.379966, "volume": 834971.0}, {"date": "2023-02-13", "close": 22.518972, "volume": 1087706.0}, {"date": "2023-02-14", "close": 22.787055, "volume": 744773.0}, {"date": "2023-02-15", "close": 22.648049, "volume": 1132721.0}, {"date": "2023-02-16", "close": 23.154428, "volume": 1163760.0}, {"date": "2023-02-17", "close": 22.8367, "volume": 1489899.0}, {"date": "2023-02-20", "close": 22.777126, "volume": 691788.0}, {"date": "2023-02-21", "close": 22.548759, "volume": 953212.0}, {"date": "2023-02-22", "close": 22.270747, "volume": 776091.0}, {"date": "2023-02-23", "close": 22.360108, "volume": 625175.0}, {"date": "2023-02-24", "close": 22.588475, "volume": 536545.0}, {"date": "2023-02-27", "close": 22.280676, "volume": 499858.0}, {"date": "2023-02-28", "close": 22.528901, "volume": 676697.0}, {"date": "2023-03-01", "close": 22.260818, "volume": 515230.0}, {"date": "2023-03-02", "close": 21.863658, "volume": 761390.0}, {"date": "2023-03-03", "close": 22.032451, "volume": 376775.0}, {"date": "2023-03-06", "close": 22.429611, "volume": 1196125.0}, {"date": "2023-03-07", "close": 22.479256, "volume": 821537.0}, {"date": "2023-03-13", "close": 22.6, "volume": 1858120.0}, {"date": "2023-03-14", "close": 22.08, "volume": 1432180.0}, {"date": "2023-03-15", "close": 21.91, "volume": 1853499.0}, {"date": "2023-03-16", "close": 21.84, "volume": 1676177.0}, {"date": "2023-03-17", "close": 21.45, "volume": 2257412.0}, {"date": "2023-03-20", "close": 21.58, "volume": 1289461.0}, {"date": "2023-03-21", "close": 21.62, "volume": 555703.0}, {"date": "2023-03-22", "close": 21.76, "volume": 1585819.0}, {"date": "2023-03-23", "close": 21.67, "volume": 702452.0}, {"date": "2023-03-24", "close": 21.9, "volume": 702883.0}, {"date": "2023-03-27", "close": 21.94, "volume": 424830.0}, {"date": "2023-03-28", "close": 21.89, "volume": 997568.0}, {"date": "2023-03-29", "close": 21.9, "volume": 776716.0}, {"date": "2023-03-30", "close": 22.09, "volume": 644065.0}, {"date": "2023-03-31", "close": 22.13, "volume": 540154.0}, {"date": "2023-04-03", "close": 22.13, "volume": 1619416.0}, {"date": "2023-04-04", "close": 22.89, "volume": 1927736.0}, {"date": "2023-04-05", "close": 22.72, "volume": 1266970.0}, {"date": "2023-04-06", "close": 22.63, "volume": 1259339.0}, {"date": "2023-04-11", "close": 22.52, "volume": 903047.0}, {"date": "2023-04-12", "close": 22.65, "volume": 1150997.0}, {"date": "2023-04-13", "close": 22.64, "volume": 645445.0}, {"date": "2023-04-14", "close": 22.89, "volume": 461630.0}, {"date": "2023-04-17", "close": 23.2, "volume": 736444.0}, {"date": "2023-04-18", "close": 23.08, "volume": 810565.0}, {"date": "2023-04-19", "close": 23.01, "volume": 416665.0}, {"date": "2023-04-20", "close": 22.98, "volume": 531465.0}, {"date": "2023-04-21", "close": 23.09, "volume": 770286.0}, {"date": "2023-04-24", "close": 23.41, "volume": 482622.0}, {"date": "2023-04-26", "close": 23.32, "volume": 1238096.0}, {"date": "2023-04-27", "close": 23.49, "volume": 494395.0}, {"date": "2023-04-28", "close": 23.76, "volume": 909638.0}, {"date": "2023-05-01", "close": 23.42, "volume": 597139.0}, {"date": "2023-05-02", "close": 23.14, "volume": 689739.0}, {"date": "2023-05-03", "close": 23.13, "volume": 630863.0}, {"date": "2023-05-04", "close": 23.15, "volume": 617502.0}, {"date": "2023-05-05", "close": 23.11, "volume": 581796.0}, {"date": "2023-05-08", "close": 23.11, "volume": 561838.0}, {"date": "2023-05-09", "close": 23.06, "volume": 394528.0}, {"date": "2023-05-10", "close": 23.04, "volume": 591410.0}, {"date": "2023-05-11", "close": 23.47, "volume": 533235.0}, {"date": "2023-05-12", "close": 23.84, "volume": 720992.0}, {"date": "2023-05-15", "close": 23.62, "volume": 921108.0}, {"date": "2023-05-16", "close": 23.44, "volume": 553845.0}, {"date": "2023-05-17", "close": 23.44, "volume": 541462.0}, {"date": "2023-05-18", "close": 23.37, "volume": 863255.0}, {"date": "2023-05-19", "close": 23.72, "volume": 355912.0}, {"date": "2023-05-22", "close": 23.67, "volume": 255520.0}, {"date": "2023-05-23", "close": 23.56, "volume": 753155.0}, {"date": "2023-05-24", "close": 23.36, "volume": 377687.0}, {"date": "2023-05-25", "close": 23.18, "volume": 617443.0}, {"date": "2023-05-26", "close": 23.35, "volume": 454774.0}, {"date": "2023-05-29", "close": 23.4, "volume": 434650.0}, {"date": "2023-05-30", "close": 23.55, "volume": 409642.0}, {"date": "2023-05-31", "close": 23.23, "volume": 1859041.0}, {"date": "2023-06-01", "close": 23.59, "volume": 738466.0}, {"date": "2023-06-02", "close": 23.71, "volume": 574871.0}, {"date": "2023-06-05", "close": 23.65, "volume": 619960.0}, {"date": "2023-06-06", "close": 23.47, "volume": 564222.0}, {"date": "2023-06-07", "close": 23.66, "volume": 1194551.0}, {"date": "2023-06-08", "close": 23.0, "volume": 1233290.0}, {"date": "2023-06-09", "close": 23.6, "volume": 1089717.0}, {"date": "2023-06-13", "close": 24.16, "volume": 811718.0}, {"date": "2023-06-14", "close": 24.1, "volume": 998837.0}, {"date": "2023-06-15", "close": 23.94, "volume": 878779.0}, {"date": "2023-06-16", "close": 24.5, "volume": 1566163.0}, {"date": "2023-06-19", "close": 24.67, "volume": 532713.0}, {"date": "2023-06-20", "close": 24.65, "volume": 499480.0}, {"date": "2023-06-21", "close": 24.61, "volume": 541522.0}, {"date": "2023-06-22", "close": 23.51, "volume": 997199.0}, {"date": "2023-06-23", "close": 23.4, "volume": 469867.0}, {"date": "2023-06-26", "close": 23.37, "volume": 958634.0}, {"date": "2023-06-27", "close": 23.08, "volume": 487992.0}, {"date": "2023-06-28", "close": 23.27, "volume": 536280.0}, {"date": "2023-06-29", "close": 23.58, "volume": 699987.0}, {"date": "2023-06-30", "close": 23.82, "volume": 1207078.0}, {"date": "2023-07-03", "close": 23.86, "volume": 889421.0}, {"date": "2023-07-04", "close": 23.8, "volume": 675187.0}, {"date": "2023-07-05", "close": 23.87, "volume": 738148.0}, {"date": "2023-07-06", "close": 24.06, "volume": 745106.0}, {"date": "2023-07-07", "close": 23.39, "volume": 637008.0}, {"date": "2023-07-10", "close": 23.22, "volume": 416230.0}, {"date": "2023-07-11", "close": 23.78, "volume": 525868.0}, {"date": "2023-07-12", "close": 23.79, "volume": 316857.0}, {"date": "2023-07-13", "close": 23.97, "volume": 870129.0}, {"date": "2023-07-14", "close": 24.39, "volume": 844786.0}, {"date": "2023-07-17", "close": 24.58, "volume": 443259.0}, {"date": "2023-07-18", "close": 24.27, "volume": 494530.0}, {"date": "2023-07-19", "close": 23.89, "volume": 870101.0}, {"date": "2023-07-20", "close": 23.79, "volume": 749675.0}, {"date": "2023-07-21", "close": 23.36, "volume": 721636.0}, {"date": "2023-07-24", "close": 23.85, "volume": 1127075.0}, {"date": "2023-07-25", "close": 23.98, "volume": 471533.0}, {"date": "2023-07-26", "close": 24.2, "volume": 787565.0}, {"date": "2023-07-27", "close": 24.44, "volume": 1139789.0}, {"date": "2023-07-28", "close": 24.4, "volume": 1031095.0}, {"date": "2023-07-31", "close": 24.86, "volume": 787528.0}, {"date": "2023-08-01", "close": 25.29, "volume": 992610.0}, {"date": "2023-08-02", "close": 24.92, "volume": 752604.0}, {"date": "2023-08-03", "close": 24.67, "volume": 932415.0}, {"date": "2023-08-04", "close": 24.54, "volume": 675011.0}, {"date": "2023-08-07", "close": 24.63, "volume": 378180.0}, {"date": "2023-08-08", "close": 24.67, "volume": 519584.0}, {"date": "2023-08-09", "close": 24.8, "volume": 643095.0}, {"date": "2023-08-10", "close": 24.68, "volume": 626481.0}, {"date": "2023-08-11", "close": 24.61, "volume": 544899.0}, {"date": "2023-08-14", "close": 26.33, "volume": 2752093.0}, {"date": "2023-08-15", "close": 27.1, "volume": 1918192.0}, {"date": "2023-08-16", "close": 26.74, "volume": 1396649.0}, {"date": "2023-08-17", "close": 27.85, "volume": 2270404.0}, {"date": "2023-08-18", "close": 27.9, "volume": 1452569.0}, {"date": "2023-08-21", "close": 27.06, "volume": 1688579.0}, {"date": "2023-08-22", "close": 27.59, "volume": 1350590.0}, {"date": "2023-08-23", "close": 27.25, "volume": 1114739.0}, {"date": "2023-08-24", "close": 27.84, "volume": 1156338.0}, {"date": "2023-08-25", "close": 27.7, "volume": 743462.0}, {"date": "2023-08-28", "close": 27.65, "volume": 573318.0}, {"date": "2023-08-29", "close": 27.79, "volume": 951352.0}, {"date": "2023-08-30", "close": 27.93, "volume": 1014719.0}, {"date": "2023-08-31", "close": 28.74, "volume": 1518127.0}, {"date": "2023-09-01", "close": 28.86, "volume": 953177.0}, {"date": "2023-09-04", "close": 28.68, "volume": 522166.0}, {"date": "2023-09-05", "close": 28.7, "volume": 966314.0}, {"date": "2023-09-06", "close": 28.65, "volume": 947161.0}, {"date": "2023-09-07", "close": 28.62, "volume": 1195501.0}, {"date": "2023-09-08", "close": 28.81, "volume": 933260.0}, {"date": "2023-09-11", "close": 29.47, "volume": 1341907.0}, {"date": "2023-09-12", "close": 29.9, "volume": 1270520.0}, {"date": "2023-09-13", "close": 29.72, "volume": 1199916.0}, {"date": "2023-09-14", "close": 29.96, "volume": 1653551.0}, {"date": "2023-09-15", "close": 29.66, "volume": 2118936.0}, {"date": "2023-09-18", "close": 29.27, "volume": 1121235.0}, {"date": "2023-09-19", "close": 29.5, "volume": 963013.0}, {"date": "2023-09-20", "close": 29.31, "volume": 1924235.0}, {"date": "2023-09-21", "close": 28.95, "volume": 1464496.0}, {"date": "2023-09-22", "close": 28.59, "volume": 1427328.0}, {"date": "2023-09-25", "close": 29.0, "volume": 937479.0}, {"date": "2023-09-26", "close": 29.04, "volume": 1178598.0}, {"date": "2023-09-27", "close": 28.79, "volume": 1300710.0}, {"date": "2023-09-28", "close": 27.8, "volume": 1773412.0}, {"date": "2023-09-29", "close": 27.94, "volume": 1534531.0}, {"date": "2023-10-02", "close": 27.56, "volume": 1050197.0}, {"date": "2023-10-03", "close": 27.38, "volume": 1499038.0}, {"date": "2023-10-04", "close": 27.22, "volume": 1209624.0}, {"date": "2023-10-05", "close": 27.74, "volume": 950707.0}, {"date": "2023-10-06", "close": 28.1, "volume": 1188225.0}, {"date": "2023-10-09", "close": 28.17, "volume": 689932.0}, {"date": "2023-10-10", "close": 28.85, "volume": 1691275.0}, {"date": "2023-10-11", "close": 29.38, "volume": 2053998.0}, {"date": "2023-10-12", "close": 29.73, "volume": 1271173.0}, {"date": "2023-10-13", "close": 29.28, "volume": 887259.0}, {"date": "2023-10-16", "close": 28.77, "volume": 1520042.0}, {"date": "2023-10-17", "close": 29.22, "volume": 1201342.0}, {"date": "2023-10-18", "close": 29.29, "volume": 1386190.0}, {"date": "2023-10-19", "close": 28.87, "volume": 1373484.0}, {"date": "2023-10-20", "close": 28.45, "volume": 872697.0}, {"date": "2023-10-23", "close": 28.41, "volume": 859172.0}, {"date": "2023-10-24", "close": 28.36, "volume": 1621324.0}, {"date": "2023-10-25", "close": 28.23, "volume": 1070324.0}, {"date": "2023-10-26", "close": 27.84, "volume": 1439154.0}, {"date": "2023-10-27", "close": 27.85, "volume": 1070083.0}, {"date": "2023-10-30", "close": 27.92, "volume": 791801.0}, {"date": "2023-10-31", "close": 27.63, "volume": 1033346.0}, {"date": "2023-11-01", "close": 27.92, "volume": 1048490.0}, {"date": "2023-11-02", "close": 28.56, "volume": 1484296.0}, {"date": "2023-11-03", "close": 28.65, "volume": 960407.0}, {"date": "2023-11-06", "close": 28.6, "volume": 2421525.0}, {"date": "2023-11-07", "close": 28.84, "volume": 827898.0}, {"date": "2023-11-08", "close": 28.73, "volume": 1677983.0}, {"date": "2023-11-09", "close": 29.37, "volume": 1134732.0}, {"date": "2023-11-10", "close": 29.0, "volume": 802473.0}, {"date": "2023-11-13", "close": 29.5, "volume": 1963474.0}, {"date": "2023-11-14", "close": 29.5, "volume": 965170.0}, {"date": "2023-11-15", "close": 29.33, "volume": 2065103.0}, {"date": "2023-11-16", "close": 29.36, "volume": 1001299.0}, {"date": "2023-11-17", "close": 28.08, "volume": 2803928.0}, {"date": "2023-11-20", "close": 28.01, "volume": 1521670.0}, {"date": "2023-11-21", "close": 27.88, "volume": 1997449.0}, {"date": "2023-11-22", "close": 27.68, "volume": 1144788.0}, {"date": "2023-11-23", "close": 27.91, "volume": 895688.0}, {"date": "2023-11-24", "close": 27.64, "volume": 1078867.0}, {"date": "2023-11-27", "close": 27.67, "volume": 1615012.0}, {"date": "2023-11-28", "close": 27.21, "volume": 1637980.0}, {"date": "2023-11-29", "close": 27.54, "volume": 2881258.0}, {"date": "2023-11-30", "close": 27.78, "volume": 34200750.0}, {"date": "2023-12-01", "close": 28.1, "volume": 1132717.0}, {"date": "2023-12-04", "close": 28.33, "volume": 1022336.0}, {"date": "2023-12-05", "close": 27.97, "volume": 1272240.0}, {"date": "2023-12-06", "close": 28.64, "volume": 1347795.0}, {"date": "2023-12-07", "close": 28.53, "volume": 3826156.0}, {"date": "2023-12-08", "close": 28.64, "volume": 1266070.0}, {"date": "2023-12-11", "close": 28.57, "volume": 1066993.0}, {"date": "2023-12-12", "close": 29.14, "volume": 1576090.0}, {"date": "2023-12-13", "close": 29.06, "volume": 1130519.0}, {"date": "2023-12-14", "close": 29.9, "volume": 2072878.0}, {"date": "2023-12-15", "close": 30.44, "volume": 3365722.0}, {"date": "2023-12-18", "close": 30.47, "volume": 1272145.0}, {"date": "2023-12-19", "close": 30.99, "volume": 1246158.0}, {"date": "2023-12-20", "close": 30.76, "volume": 1006310.0}, {"date": "2023-12-21", "close": 30.5, "volume": 1150579.0}, {"date": "2023-12-22", "close": 30.62, "volume": 508330.0}, {"date": "2023-12-27", "close": 30.89, "volume": 469059.0}, {"date": "2023-12-28", "close": 31.04, "volume": 385941.0}, {"date": "2023-12-29", "close": 31.14, "volume": 457250.0}, {"date": "2024-01-02", "close": 31.41, "volume": 361386.0}, {"date": "2024-01-03", "close": 30.69, "volume": 665103.0}, {"date": "2024-01-04", "close": 30.69, "volume": 594624.0}, {"date": "2024-01-05", "close": 30.14, "volume": 595129.0}, {"date": "2024-01-08", "close": 29.97, "volume": 441224.0}, {"date": "2024-01-09", "close": 30.39, "volume": 585816.0}, {"date": "2024-01-10", "close": 30.56, "volume": 543516.0}, {"date": "2024-01-11", "close": 31.26, "volume": 858560.0}, {"date": "2024-01-12", "close": 31.71, "volume": 862813.0}, {"date": "2024-01-15", "close": 31.85, "volume": 743389.0}, {"date": "2024-01-16", "close": 31.6, "volume": 651637.0}, {"date": "2024-01-17", "close": 31.52, "volume": 890790.0}, {"date": "2024-01-18", "close": 31.27, "volume": 1186382.0}, {"date": "2024-01-19", "close": 31.9, "volume": 1503199.0}, {"date": "2024-01-22", "close": 32.59, "volume": 1019372.0}, {"date": "2024-01-23", "close": 32.95, "volume": 800737.0}, {"date": "2024-01-24", "close": 32.74, "volume": 1371634.0}, {"date": "2024-01-25", "close": 32.82, "volume": 742403.0}, {"date": "2024-01-29", "close": 33.19, "volume": 1327315.0}, {"date": "2024-01-30", "close": 32.99, "volume": 954495.0}, {"date": "2024-01-31", "close": 33.01, "volume": 1272493.0}, {"date": "2024-02-01", "close": 33.08, "volume": 864921.0}, {"date": "2024-02-02", "close": 33.58, "volume": 1074544.0}, {"date": "2024-02-05", "close": 33.54, "volume": 533818.0}, {"date": "2024-02-06", "close": 33.53, "volume": 1061897.0}, {"date": "2024-02-07", "close": 33.43, "volume": 755834.0}, {"date": "2024-02-08", "close": 33.3, "volume": 1068081.0}, {"date": "2024-02-09", "close": 33.47, "volume": 1076440.0}, {"date": "2024-02-12", "close": 34.03, "volume": 1144605.0}, {"date": "2024-02-13", "close": 33.35, "volume": 1187381.0}, {"date": "2024-02-14", "close": 33.37, "volume": 953268.0}, {"date": "2024-02-15", "close": 34.37, "volume": 1305212.0}, {"date": "2024-02-16", "close": 34.54, "volume": 1033470.0}, {"date": "2024-02-19", "close": 34.55, "volume": 578256.0}, {"date": "2024-02-20", "close": 35.45, "volume": 826932.0}, {"date": "2024-02-21", "close": 35.33, "volume": 1019215.0}, {"date": "2024-02-22", "close": 35.49, "volume": 673664.0}, {"date": "2024-02-23", "close": 35.36, "volume": 477137.0}, {"date": "2024-02-26", "close": 35.53, "volume": 538114.0}, {"date": "2024-02-27", "close": 36.25, "volume": 631204.0}, {"date": "2024-02-28", "close": 36.02, "volume": 798936.0}, {"date": "2024-02-29", "close": 36.76, "volume": 2070843.0}, {"date": "2024-03-01", "close": 36.3, "volume": 740056.0}, {"date": "2024-03-04", "close": 36.61, "volume": 603788.0}, {"date": "2024-03-05", "close": 35.97, "volume": 939123.0}, {"date": "2024-03-06", "close": 35.47, "volume": 858617.0}, {"date": "2024-03-07", "close": 36.0, "volume": 723820.0}, {"date": "2024-03-08", "close": 36.3, "volume": 683553.0}, {"date": "2024-03-11", "close": 35.53, "volume": 774147.0}, {"date": "2024-03-12", "close": 35.33, "volume": 828533.0}, {"date": "2024-03-13", "close": 35.58, "volume": 637570.0}, {"date": "2024-03-14", "close": 35.5, "volume": 1048635.0}, {"date": "2024-03-15", "close": 34.64, "volume": 1617633.0}, {"date": "2024-03-18", "close": 34.83, "volume": 1020532.0}, {"date": "2024-03-19", "close": 34.96, "volume": 1617740.0}, {"date": "2024-03-20", "close": 35.28, "volume": 779230.0}, {"date": "2024-03-21", "close": 35.73, "volume": 851698.0}, {"date": "2024-03-22", "close": 35.88, "volume": 870065.0}, {"date": "2024-03-25", "close": 36.79, "volume": 646078.0}, {"date": "2024-03-26", "close": 35.98, "volume": 853216.0}, {"date": "2024-03-27", "close": 35.7, "volume": 1149477.0}, {"date": "2024-03-28", "close": 36.08, "volume": 810976.0}, {"date": "2024-04-02", "close": 35.7, "volume": 765182.0}, {"date": "2024-04-03", "close": 35.07, "volume": 764585.0}, {"date": "2024-04-04", "close": 34.67, "volume": 930092.0}, {"date": "2024-04-05", "close": 34.34, "volume": 892997.0}, {"date": "2024-04-08", "close": 34.65, "volume": 690357.0}, {"date": "2024-04-09", "close": 34.5, "volume": 502982.0}, {"date": "2024-04-10", "close": 34.35, "volume": 474688.0}, {"date": "2024-04-11", "close": 34.05, "volume": 756498.0}, {"date": "2024-04-12", "close": 34.06, "volume": 379511.0}, {"date": "2024-04-15", "close": 33.77, "volume": 538313.0}, {"date": "2024-04-16", "close": 33.35, "volume": 1831510.0}, {"date": "2024-04-17", "close": 33.42, "volume": 1071345.0}, {"date": "2024-04-18", "close": 33.47, "volume": 646265.0}, {"date": "2024-04-19", "close": 33.25, "volume": 1023358.0}, {"date": "2024-04-22", "close": 33.35, "volume": 696339.0}, {"date": "2024-04-23", "close": 33.83, "volume": 552994.0}, {"date": "2024-04-24", "close": 34.19, "volume": 1320879.0}, {"date": "2024-04-26", "close": 33.15, "volume": 675891.0}, {"date": "2024-04-29", "close": 33.94, "volume": 1084594.0}, {"date": "2024-04-30", "close": 33.83, "volume": 482753.0}, {"date": "2024-05-01", "close": 33.54, "volume": 736538.0}, {"date": "2024-05-02", "close": 33.53, "volume": 634017.0}, {"date": "2024-05-03", "close": 34.28, "volume": 439023.0}, {"date": "2024-05-06", "close": 34.53, "volume": 712823.0}, {"date": "2024-05-07", "close": 34.83, "volume": 677326.0}, {"date": "2024-05-08", "close": 35.21, "volume": 620952.0}, {"date": "2024-05-09", "close": 34.68, "volume": 692214.0}, {"date": "2024-05-10", "close": 34.9, "volume": 621928.0}, {"date": "2024-05-13", "close": 35.05, "volume": 427916.0}, {"date": "2024-05-14", "close": 35.02, "volume": 915454.0}, {"date": "2024-05-15", "close": 35.45, "volume": 627549.0}, {"date": "2024-05-16", "close": 36.1, "volume": 1156744.0}, {"date": "2024-05-17", "close": 35.27, "volume": 688048.0}, {"date": "2024-05-20", "close": 34.9, "volume": 962922.0}, {"date": "2024-05-21", "close": 35.25, "volume": 628511.0}, {"date": "2024-05-22", "close": 34.91, "volume": 847239.0}, {"date": "2024-05-23", "close": 34.76, "volume": 525215.0}, {"date": "2024-05-24", "close": 34.47, "volume": 607478.0}, {"date": "2024-05-27", "close": 34.83, "volume": 365822.0}, {"date": "2024-05-28", "close": 34.2, "volume": 585668.0}, {"date": "2024-05-29", "close": 33.97, "volume": 1028942.0}, {"date": "2024-05-30", "close": 34.3, "volume": 702698.0}, {"date": "2024-05-31", "close": 34.89, "volume": 3473493.0}, {"date": "2024-06-03", "close": 34.74, "volume": 885280.0}, {"date": "2024-06-04", "close": 34.53, "volume": 538508.0}, {"date": "2024-06-05", "close": 35.71, "volume": 977613.0}, {"date": "2024-06-06", "close": 35.95, "volume": 762667.0}, {"date": "2024-06-07", "close": 36.63, "volume": 651488.0}, {"date": "2024-06-11", "close": 36.0, "volume": 795866.0}, {"date": "2024-06-12", "close": 35.76, "volume": 829539.0}, {"date": "2024-06-13", "close": 36.15, "volume": 841836.0}, {"date": "2024-06-14", "close": 35.07, "volume": 777776.0}, {"date": "2024-06-17", "close": 35.24, "volume": 1095957.0}, {"date": "2024-06-18", "close": 35.33, "volume": 562465.0}, {"date": "2024-06-19", "close": 35.23, "volume": 594699.0}, {"date": "2024-06-20", "close": 34.55, "volume": 1022547.0}, {"date": "2024-06-21", "close": 34.2, "volume": 2844904.0}, {"date": "2024-06-24", "close": 34.04, "volume": 572467.0}, {"date": "2024-06-25", "close": 34.78, "volume": 1276445.0}, {"date": "2024-06-26", "close": 34.95, "volume": 788253.0}, {"date": "2024-06-27", "close": 35.16, "volume": 753324.0}, {"date": "2024-06-28", "close": 35.25, "volume": 704580.0}, {"date": "2024-07-01", "close": 34.67, "volume": 1582253.0}, {"date": "2024-07-02", "close": 34.37, "volume": 540829.0}, {"date": "2024-07-03", "close": 33.77, "volume": 856802.0}, {"date": "2024-07-04", "close": 33.93, "volume": 781441.0}, {"date": "2024-07-05", "close": 33.9, "volume": 584256.0}, {"date": "2024-07-08", "close": 33.95, "volume": 616903.0}, {"date": "2024-07-09", "close": 34.19, "volume": 655218.0}, {"date": "2024-07-10", "close": 34.28, "volume": 412520.0}, {"date": "2024-07-11", "close": 34.76, "volume": 531336.0}, {"date": "2024-07-12", "close": 34.58, "volume": 522304.0}, {"date": "2024-07-15", "close": 35.16, "volume": 524042.0}, {"date": "2024-07-16", "close": 35.39, "volume": 645239.0}, {"date": "2024-07-17", "close": 35.7, "volume": 708336.0}, {"date": "2024-07-18", "close": 34.35, "volume": 954657.0}, {"date": "2024-07-19", "close": 34.79, "volume": 790678.0}, {"date": "2024-07-22", "close": 34.44, "volume": 413170.0}, {"date": "2024-07-23", "close": 35.15, "volume": 704734.0}, {"date": "2024-07-24", "close": 34.65, "volume": 473692.0}, {"date": "2024-07-25", "close": 34.54, "volume": 533978.0}, {"date": "2024-07-26", "close": 34.07, "volume": 560558.0}, {"date": "2024-07-29", "close": 34.57, "volume": 604943.0}, {"date": "2024-07-30", "close": 34.03, "volume": 808322.0}, {"date": "2024-07-31", "close": 34.85, "volume": 633037.0}, {"date": "2024-08-01", "close": 34.7, "volume": 697483.0}, {"date": "2024-08-02", "close": 34.2, "volume": 927015.0}, {"date": "2024-08-05", "close": 32.45, "volume": 945389.0}, {"date": "2024-08-06", "close": 32.74, "volume": 1339407.0}, {"date": "2024-08-07", "close": 32.59, "volume": 1639474.0}, {"date": "2024-08-08", "close": 32.67, "volume": 525035.0}, {"date": "2024-08-09", "close": 33.64, "volume": 809220.0}, {"date": "2024-08-12", "close": 35.14, "volume": 1699352.0}, {"date": "2024-08-13", "close": 35.2, "volume": 1196505.0}, {"date": "2024-08-14", "close": 35.63, "volume": 1164200.0}, {"date": "2024-08-15", "close": 36.36, "volume": 675135.0}, {"date": "2024-08-16", "close": 36.6, "volume": 1093330.0}, {"date": "2024-08-19", "close": 36.45, "volume": 687971.0}, {"date": "2024-08-20", "close": 36.71, "volume": 647615.0}, {"date": "2024-08-21", "close": 37.16, "volume": 675877.0}, {"date": "2024-08-22", "close": 37.33, "volume": 613319.0}, {"date": "2024-08-23", "close": 37.25, "volume": 623902.0}, {"date": "2024-08-26", "close": 38.34, "volume": 936273.0}, {"date": "2024-08-27", "close": 38.0, "volume": 703732.0}, {"date": "2024-08-28", "close": 37.98, "volume": 718532.0}, {"date": "2024-08-29", "close": 37.85, "volume": 592939.0}, {"date": "2024-08-30", "close": 37.86, "volume": 1297247.0}, {"date": "2024-09-02", "close": 37.45, "volume": 577898.0}, {"date": "2024-09-03", "close": 37.58, "volume": 518660.0}, {"date": "2024-09-04", "close": 36.77, "volume": 718782.0}, {"date": "2024-09-05", "close": 36.77, "volume": 882279.0}, {"date": "2024-09-06", "close": 36.84, "volume": 623890.0}, {"date": "2024-09-09", "close": 36.9, "volume": 882980.0}, {"date": "2024-09-10", "close": 37.45, "volume": 508484.0}, {"date": "2024-09-11", "close": 37.28, "volume": 574166.0}, {"date": "2024-09-12", "close": 37.3, "volume": 675585.0}, {"date": "2024-09-13", "close": 36.5, "volume": 880821.0}, {"date": "2024-09-16", "close": 36.85, "volume": 600232.0}, {"date": "2024-09-17", "close": 36.83, "volume": 715486.0}, {"date": "2024-09-18", "close": 36.66, "volume": 509569.0}, {"date": "2024-09-19", "close": 36.91, "volume": 1468570.0}, {"date": "2024-09-20", "close": 38.16, "volume": 1857188.0}, {"date": "2024-09-23", "close": 37.72, "volume": 541341.0}, {"date": "2024-09-24", "close": 37.71, "volume": 674902.0}, {"date": "2024-09-25", "close": 36.88, "volume": 728881.0}, {"date": "2024-09-26", "close": 37.06, "volume": 914979.0}, {"date": "2024-09-27", "close": 36.87, "volume": 463297.0}, {"date": "2024-09-30", "close": 37.46, "volume": 987805.0}, {"date": "2024-10-01", "close": 37.39, "volume": 789074.0}, {"date": "2024-10-02", "close": 36.39, "volume": 1016955.0}, {"date": "2024-10-03", "close": 37.13, "volume": 944248.0}, {"date": "2024-10-04", "close": 37.14, "volume": 706584.0}, {"date": "2024-10-07", "close": 37.19, "volume": 308659.0}, {"date": "2024-10-08", "close": 37.17, "volume": 573050.0}, {"date": "2024-10-09", "close": 38.04, "volume": 660259.0}, {"date": "2024-10-10", "close": 37.79, "volume": 845206.0}, {"date": "2024-10-11", "close": 37.75, "volume": 678815.0}, {"date": "2024-10-14", "close": 37.05, "volume": 583135.0}, {"date": "2024-10-15", "close": 37.81, "volume": 516008.0}, {"date": "2024-10-16", "close": 37.51, "volume": 796096.0}, {"date": "2024-10-17", "close": 37.11, "volume": 785269.0}, {"date": "2024-10-18", "close": 37.08, "volume": 369553.0}, {"date": "2024-10-21", "close": 37.91, "volume": 595379.0}, {"date": "2024-10-22", "close": 37.12, "volume": 521154.0}, {"date": "2024-10-23", "close": 36.9, "volume": 414447.0}, {"date": "2024-10-24", "close": 36.95, "volume": 635089.0}, {"date": "2024-10-25", "close": 37.09, "volume": 605268.0}, {"date": "2024-10-28", "close": 37.46, "volume": 381761.0}, {"date": "2024-10-29", "close": 37.48, "volume": 624075.0}, {"date": "2024-10-30", "close": 37.83, "volume": 920753.0}, {"date": "2024-10-31", "close": 37.78, "volume": 538124.0}, {"date": "2024-11-01", "close": 37.23, "volume": 578669.0}, {"date": "2024-11-04", "close": 38.35, "volume": 897564.0}, {"date": "2024-11-05", "close": 38.17, "volume": 495046.0}, {"date": "2024-11-06", "close": 39.07, "volume": 628018.0}, {"date": "2024-11-07", "close": 39.05, "volume": 671880.0}, {"date": "2024-11-08", "close": 39.59, "volume": 426927.0}, {"date": "2024-11-11", "close": 39.92, "volume": 540397.0}, {"date": "2024-11-12", "close": 40.53, "volume": 674643.0}, {"date": "2024-11-13", "close": 40.35, "volume": 498247.0}, {"date": "2024-11-14", "close": 40.75, "volume": 511708.0}, {"date": "2024-11-15", "close": 41.14, "volume": 603967.0}, {"date": "2024-11-18", "close": 40.82, "volume": 309206.0}, {"date": "2024-11-19", "close": 41.84, "volume": 574111.0}, {"date": "2024-11-20", "close": 41.46, "volume": 806224.0}, {"date": "2024-11-21", "close": 41.11, "volume": 826417.0}, {"date": "2024-11-22", "close": 41.0, "volume": 853250.0}, {"date": "2024-11-25", "close": 41.25, "volume": 3656736.0}, {"date": "2024-11-26", "close": 41.78, "volume": 555105.0}, {"date": "2024-11-27", "close": 42.42, "volume": 705710.0}, {"date": "2024-11-28", "close": 41.99, "volume": 582417.0}, {"date": "2024-11-29", "close": 41.5, "volume": 692599.0}, {"date": "2024-12-02", "close": 41.26, "volume": 936016.0}, {"date": "2024-12-03", "close": 41.67, "volume": 555569.0}, {"date": "2024-12-04", "close": 41.05, "volume": 654566.0}, {"date": "2024-12-05", "close": 40.74, "volume": 2332312.0}, {"date": "2024-12-06", "close": 40.03, "volume": 806765.0}, {"date": "2024-12-09", "close": 40.22, "volume": 894058.0}, {"date": "2024-12-10", "close": 39.25, "volume": 1007717.0}, {"date": "2024-12-11", "close": 38.98, "volume": 1009643.0}, {"date": "2024-12-12", "close": 38.47, "volume": 1266202.0}, {"date": "2024-12-13", "close": 38.12, "volume": 1265148.0}, {"date": "2024-12-16", "close": 37.8, "volume": 1050158.0}, {"date": "2024-12-17", "close": 38.15, "volume": 1699804.0}, {"date": "2024-12-18", "close": 38.66, "volume": 1673706.0}, {"date": "2024-12-19", "close": 37.97, "volume": 1431184.0}, {"date": "2024-12-20", "close": 37.4, "volume": 4688862.0}, {"date": "2024-12-23", "close": 37.82, "volume": 628775.0}, {"date": "2024-12-24", "close": 37.82, "volume": 288664.0}, {"date": "2024-12-27", "close": 37.73, "volume": 328194.0}, {"date": "2024-12-30", "close": 37.22, "volume": 446938.0}, {"date": "2024-12-31", "close": 36.03, "volume": 425875.0}, {"date": "2025-01-02", "close": 36.49, "volume": 725793.0}, {"date": "2025-01-03", "close": 36.92, "volume": 477473.0}, {"date": "2025-01-06", "close": 37.1, "volume": 565524.0}, {"date": "2025-01-07", "close": 38.36, "volume": 1082808.0}, {"date": "2025-01-08", "close": 38.23, "volume": 793155.0}, {"date": "2025-01-09", "close": 37.96, "volume": 679696.0}, {"date": "2025-01-10", "close": 37.72, "volume": 419056.0}, {"date": "2025-01-13", "close": 37.5, "volume": 781040.0}, {"date": "2025-01-14", "close": 38.52, "volume": 1371276.0}, {"date": "2025-01-15", "close": 37.81, "volume": 705944.0}, {"date": "2025-01-16", "close": 38.59, "volume": 633632.0}, {"date": "2025-01-17", "close": 38.19, "volume": 416905.0}, {"date": "2025-01-20", "close": 38.16, "volume": 688744.0}, {"date": "2025-01-21", "close": 38.69, "volume": 283766.0}, {"date": "2025-01-22", "close": 39.16, "volume": 598123.0}, {"date": "2025-01-23", "close": 39.22, "volume": 463770.0}, {"date": "2025-01-24", "close": 39.69, "volume": 545603.0}, {"date": "2025-01-28", "close": 40.05, "volume": 815008.0}, {"date": "2025-01-29", "close": 39.89, "volume": 562646.0}, {"date": "2025-01-30", "close": 40.26, "volume": 352610.0}, {"date": "2025-01-31", "close": 40.57, "volume": 606763.0}, {"date": "2025-02-03", "close": 39.65, "volume": 800517.0}, {"date": "2025-02-04", "close": 39.54, "volume": 773692.0}, {"date": "2025-02-05", "close": 40.31, "volume": 480083.0}, {"date": "2025-02-06", "close": 40.47, "volume": 481069.0}, {"date": "2025-02-07", "close": 41.03, "volume": 479153.0}, {"date": "2025-02-10", "close": 38.36, "volume": 2475015.0}, {"date": "2025-02-11", "close": 37.3, "volume": 1923061.0}, {"date": "2025-02-12", "close": 37.52, "volume": 1273849.0}, {"date": "2025-02-13", "close": 37.83, "volume": 1634106.0}, {"date": "2025-02-14", "close": 38.06, "volume": 1604668.0}, {"date": "2025-02-17", "close": 38.25, "volume": 991604.0}, {"date": "2025-02-18", "close": 38.05, "volume": 815365.0}, {"date": "2025-02-19", "close": 37.5, "volume": 1337631.0}, {"date": "2025-02-20", "close": 37.03, "volume": 1289457.0}, {"date": "2025-02-21", "close": 37.17, "volume": 954867.0}, {"date": "2025-02-24", "close": 37.08, "volume": 759704.0}, {"date": "2025-02-25", "close": 36.91, "volume": 1003063.0}, {"date": "2025-02-26", "close": 37.0, "volume": 897300.0}, {"date": "2025-02-27", "close": 37.58, "volume": 955816.0}, {"date": "2025-02-28", "close": 37.1, "volume": 2372546.0}, {"date": "2025-03-03", "close": 37.33, "volume": 853974.0}, {"date": "2025-03-04", "close": 37.06, "volume": 655122.0}, {"date": "2025-03-05", "close": 36.71, "volume": 1303203.0}, {"date": "2025-03-06", "close": 36.68, "volume": 1022784.0}, {"date": "2025-03-07", "close": 35.4, "volume": 1201409.0}, {"date": "2025-03-10", "close": 35.04, "volume": 839679.0}, {"date": "2025-03-11", "close": 34.74, "volume": 2059203.0}, {"date": "2025-03-12", "close": 34.57, "volume": 1359979.0}, {"date": "2025-03-13", "close": 34.12, "volume": 1450953.0}, {"date": "2025-03-14", "close": 33.1, "volume": 1514324.0}, {"date": "2025-03-17", "close": 33.31, "volume": 1130344.0}, {"date": "2025-03-18", "close": 33.38, "volume": 1061039.0}, {"date": "2025-03-19", "close": 33.12, "volume": 1937817.0}, {"date": "2025-03-20", "close": 33.68, "volume": 1526487.0}, {"date": "2025-03-21", "close": 33.23, "volume": 1575977.0}, {"date": "2025-03-24", "close": 33.3, "volume": 603470.0}, {"date": "2025-03-25", "close": 33.72, "volume": 795603.0}, {"date": "2025-03-26", "close": 33.62, "volume": 969725.0}, {"date": "2025-03-27", "close": 32.8, "volume": 1367124.0}, {"date": "2025-03-28", "close": 32.34, "volume": 1244217.0}, {"date": "2025-03-31", "close": 31.49, "volume": 1282769.0}, {"date": "2025-04-01", "close": 32.65, "volume": 1183492.0}, {"date": "2025-04-02", "close": 33.07, "volume": 999723.0}, {"date": "2025-04-03", "close": 32.75, "volume": 1066483.0}, {"date": "2025-04-04", "close": 30.94, "volume": 1158442.0}, {"date": "2025-04-07", "close": 31.26, "volume": 3122426.0}, {"date": "2025-04-08", "close": 31.99, "volume": 1790554.0}, {"date": "2025-04-09", "close": 31.27, "volume": 1632855.0}, {"date": "2025-04-10", "close": 32.98, "volume": 1234672.0}, {"date": "2025-04-11", "close": 32.23, "volume": 871273.0}, {"date": "2025-04-14", "close": 32.7, "volume": 1200940.0}, {"date": "2025-04-15", "close": 32.19, "volume": 1108289.0}, {"date": "2025-04-16", "close": 32.62, "volume": 1027227.0}, {"date": "2025-04-17", "close": 32.68, "volume": 591571.0}, {"date": "2025-04-22", "close": 32.03, "volume": 565279.0}, {"date": "2025-04-23", "close": 32.76, "volume": 1121645.0}, {"date": "2025-04-24", "close": 32.81, "volume": 703643.0}, {"date": "2025-04-28", "close": 33.03, "volume": 729459.0}, {"date": "2025-04-29", "close": 33.1, "volume": 834410.0}, {"date": "2025-04-30", "close": 33.31, "volume": 1390431.0}, {"date": "2025-05-01", "close": 33.57, "volume": 889579.0}, {"date": "2025-05-02", "close": 33.81, "volume": 870889.0}, {"date": "2025-05-05", "close": 33.64, "volume": 609427.0}, {"date": "2025-05-06", "close": 34.13, "volume": 765217.0}, {"date": "2025-05-07", "close": 34.48, "volume": 1122974.0}, {"date": "2025-05-08", "close": 34.61, "volume": 733885.0}, {"date": "2025-05-09", "close": 35.1, "volume": 596070.0}, {"date": "2025-05-12", "close": 35.32, "volume": 811975.0}, {"date": "2025-05-13", "close": 36.53, "volume": 1383352.0}, {"date": "2025-05-14", "close": 37.19, "volume": 1575525.0}, {"date": "2025-05-15", "close": 37.18, "volume": 871652.0}, {"date": "2025-05-16", "close": 36.77, "volume": 956823.0}, {"date": "2025-05-19", "close": 36.11, "volume": 489172.0}, {"date": "2025-05-20", "close": 36.5, "volume": 657288.0}, {"date": "2025-05-21", "close": 36.38, "volume": 1007893.0}, {"date": "2025-05-22", "close": 35.71, "volume": 708734.0}, {"date": "2025-05-23", "close": 36.16, "volume": 538144.0}, {"date": "2025-05-26", "close": 36.18, "volume": 412577.0}, {"date": "2025-05-27", "close": 35.83, "volume": 827879.0}, {"date": "2025-05-28", "close": 35.7, "volume": 598801.0}, {"date": "2025-05-29", "close": 35.9, "volume": 713639.0}, {"date": "2025-05-30", "close": 35.56, "volume": 2561082.0}, {"date": "2025-06-02", "close": 35.42, "volume": 454512.0}, {"date": "2025-06-03", "close": 35.55, "volume": 588066.0}, {"date": "2025-06-04", "close": 35.89, "volume": 1038392.0}, {"date": "2025-06-05", "close": 35.94, "volume": 388460.0}, {"date": "2025-06-06", "close": 35.6, "volume": 520927.0}, {"date": "2025-06-10", "close": 36.2, "volume": 655912.0}, {"date": "2025-06-11", "close": 36.6, "volume": 508787.0}, {"date": "2025-06-12", "close": 36.58, "volume": 532580.0}, {"date": "2025-06-13", "close": 35.95, "volume": 853653.0}, {"date": "2025-06-16", "close": 36.68, "volume": 466573.0}, {"date": "2025-06-17", "close": 37.13, "volume": 801494.0}, {"date": "2025-06-18", "close": 36.85, "volume": 527777.0}, {"date": "2025-06-19", "close": 36.34, "volume": 734664.0}, {"date": "2025-06-20", "close": 36.17, "volume": 1523053.0}, {"date": "2025-06-23", "close": 36.4, "volume": 505940.0}, {"date": "2025-06-24", "close": 36.77, "volume": 524854.0}, {"date": "2025-06-25", "close": 36.73, "volume": 598578.0}, {"date": "2025-06-26", "close": 36.29, "volume": 583561.0}, {"date": "2025-06-27", "close": 37.4, "volume": 1007100.0}, {"date": "2025-06-30", "close": 37.42, "volume": 792886.0}, {"date": "2025-07-01", "close": 36.83, "volume": 562104.0}, {"date": "2025-07-02", "close": 37.47, "volume": 691402.0}, {"date": "2025-07-03", "close": 36.87, "volume": 434404.0}, {"date": "2025-07-04", "close": 36.73, "volume": 312421.0}, {"date": "2025-07-07", "close": 37.03, "volume": 280274.0}, {"date": "2025-07-08", "close": 37.27, "volume": 598524.0}, {"date": "2025-07-09", "close": 37.22, "volume": 404667.0}, {"date": "2025-07-10", "close": 36.9, "volume": 612204.0}, {"date": "2025-07-11", "close": 37.26, "volume": 627990.0}, {"date": "2025-07-14", "close": 37.5, "volume": 609358.0}, {"date": "2025-07-15", "close": 37.36, "volume": 573956.0}, {"date": "2025-07-16", "close": 37.44, "volume": 725468.0}, {"date": "2025-07-17", "close": 36.35, "volume": 1835857.0}, {"date": "2025-07-18", "close": 37.73, "volume": 1778439.0}, {"date": "2025-07-21", "close": 37.05, "volume": 1077000.0}, {"date": "2025-07-22", "close": 36.83, "volume": 767455.0}, {"date": "2025-07-23", "close": 37.32, "volume": 831489.0}, {"date": "2025-07-24", "close": 37.4, "volume": 672482.0}, {"date": "2025-07-25", "close": 37.25, "volume": 486761.0}, {"date": "2025-07-28", "close": 37.89, "volume": 583267.0}, {"date": "2025-07-29", "close": 37.63, "volume": 573054.0}, {"date": "2025-07-30", "close": 37.67, "volume": 569584.0}, {"date": "2025-07-31", "close": 38.18, "volume": 628799.0}, {"date": "2025-08-01", "close": 37.53, "volume": 573620.0}, {"date": "2025-08-04", "close": 37.43, "volume": 400072.0}, {"date": "2025-08-05", "close": 37.68, "volume": 674133.0}, {"date": "2025-08-06", "close": 37.46, "volume": 1039044.0}, {"date": "2025-08-07", "close": 37.13, "volume": 952771.0}, {"date": "2025-08-08", "close": 37.0, "volume": 1053199.0}, {"date": "2025-08-11", "close": 37.2, "volume": 2059958.0}, {"date": "2025-08-12", "close": 39.07, "volume": 1215969.0}, {"date": "2025-08-13", "close": 40.04, "volume": 1251598.0}, {"date": "2025-08-14", "close": 41.21, "volume": 1389242.0}, {"date": "2025-08-15", "close": 41.35, "volume": 1623597.0}, {"date": "2025-08-18", "close": 41.62, "volume": 1137360.0}, {"date": "2025-08-19", "close": 41.46, "volume": 1024995.0}, {"date": "2025-08-20", "close": 41.27, "volume": 944614.0}, {"date": "2025-08-21", "close": 40.89, "volume": 1122465.0}, {"date": "2025-08-22", "close": 40.76, "volume": 983272.0}, {"date": "2025-08-25", "close": 41.03, "volume": 1069423.0}, {"date": "2025-08-26", "close": 40.09, "volume": 1609074.0}, {"date": "2025-08-27", "close": 40.1, "volume": 598104.0}, {"date": "2025-08-28", "close": 40.27, "volume": 561414.0}, {"date": "2025-08-29", "close": 40.44, "volume": 754184.0}, {"date": "2025-09-01", "close": 39.94, "volume": 507827.0}, {"date": "2025-09-02", "close": 39.52, "volume": 575165.0}, {"date": "2025-09-03", "close": 39.05, "volume": 666405.0}, {"date": "2025-09-04", "close": 39.1, "volume": 982579.0}, {"date": "2025-09-05", "close": 39.46, "volume": 684706.0}, {"date": "2025-09-08", "close": 39.47, "volume": 534210.0}, {"date": "2025-09-09", "close": 39.35, "volume": 540760.0}, {"date": "2025-09-10", "close": 39.44, "volume": 508742.0}, {"date": "2025-09-11", "close": 39.55, "volume": 735731.0}, {"date": "2025-09-12", "close": 38.33, "volume": 844652.0}, {"date": "2025-09-15", "close": 38.37, "volume": 1274026.0}, {"date": "2025-09-16", "close": 38.53, "volume": 567577.0}, {"date": "2025-09-17", "close": 38.12, "volume": 816683.0}, {"date": "2025-09-18", "close": 38.42, "volume": 740930.0}, {"date": "2025-09-19", "close": 38.0, "volume": 1832530.0}, {"date": "2025-09-22", "close": 37.74, "volume": 286413.0}, {"date": "2025-09-23", "close": 37.67, "volume": 466865.0}, {"date": "2025-09-24", "close": 36.92, "volume": 668873.0}, {"date": "2025-09-25", "close": 36.95, "volume": 831219.0}, {"date": "2025-09-26", "close": 37.07, "volume": 883709.0}, {"date": "2025-09-29", "close": 37.29, "volume": 625981.0}, {"date": "2025-09-30", "close": 36.78, "volume": 887428.0}, {"date": "2025-10-01", "close": 36.99, "volume": 1247467.0}, {"date": "2025-10-02", "close": 37.36, "volume": 985852.0}, {"date": "2025-10-03", "close": 38.31, "volume": 1009723.0}, {"date": "2025-10-06", "close": 38.3, "volume": 700452.0}, {"date": "2025-10-07", "close": 37.21, "volume": 1415179.0}, {"date": "2025-10-08", "close": 36.72, "volume": 821523.0}, {"date": "2025-10-09", "close": 36.43, "volume": 658607.0}, {"date": "2025-10-10", "close": 36.87, "volume": 606824.0}, {"date": "2025-10-13", "close": 36.09, "volume": 705935.0}, {"date": "2025-10-14", "close": 36.0, "volume": 818171.0}, {"date": "2025-10-15", "close": 36.0, "volume": 1790167.0}, {"date": "2025-10-16", "close": 35.98, "volume": 632349.0}, {"date": "2025-10-17", "close": 35.9, "volume": 1007560.0}, {"date": "2025-10-20", "close": 36.0, "volume": 556978.0}, {"date": "2025-10-21", "close": 36.18, "volume": 521324.0}, {"date": "2025-10-22", "close": 36.19, "volume": 765702.0}, {"date": "2025-10-23", "close": 35.72, "volume": 973325.0}, {"date": "2025-10-24", "close": 36.09, "volume": 626063.0}, {"date": "2025-10-27", "close": 36.22, "volume": 559751.0}, {"date": "2025-10-28", "close": 37.18, "volume": 1128673.0}, {"date": "2025-10-29", "close": 37.25, "volume": 873754.0}, {"date": "2025-10-30", "close": 35.86, "volume": 1020547.0}, {"date": "2025-10-31", "close": 35.7, "volume": 1341468.0}, {"date": "2025-11-03", "close": 35.4, "volume": 662104.0}, {"date": "2025-11-04", "close": 34.73, "volume": 1002036.0}, {"date": "2025-11-05", "close": 34.9, "volume": 911308.0}, {"date": "2025-11-06", "close": 34.56, "volume": 833276.0}, {"date": "2025-11-07", "close": 34.73, "volume": 823072.0}, {"date": "2025-11-10", "close": 34.39, "volume": 772914.0}, {"date": "2025-11-11", "close": 34.63, "volume": 954102.0}, {"date": "2025-11-12", "close": 34.3, "volume": 948184.0}, {"date": "2025-11-13", "close": 33.55, "volume": 1160276.0}, {"date": "2025-11-14", "close": 33.4, "volume": 1161348.0}, {"date": "2025-11-17", "close": 33.61, "volume": 809139.0}, {"date": "2025-11-18", "close": 32.52, "volume": 1754588.0}, {"date": "2025-11-19", "close": 33.05, "volume": 1412659.0}, {"date": "2025-11-20", "close": 33.3, "volume": 1583318.0}, {"date": "2025-11-21", "close": 33.42, "volume": 827691.0}, {"date": "2025-11-24", "close": 33.33, "volume": 2927681.0}, {"date": "2025-11-25", "close": 33.69, "volume": 2342106.0}, {"date": "2025-11-26", "close": 34.22, "volume": 1544499.0}, {"date": "2025-11-27", "close": 34.65, "volume": 1136811.0}, {"date": "2025-11-28", "close": 34.77, "volume": 1501684.0}, {"date": "2025-12-01", "close": 34.19, "volume": 1017671.0}, {"date": "2025-12-02", "close": 33.25, "volume": 1139335.0}, {"date": "2025-12-03", "close": 33.2, "volume": 788155.0}, {"date": "2025-12-04", "close": 32.85, "volume": 1045248.0}, {"date": "2025-12-05", "close": 32.62, "volume": 1424674.0}, {"date": "2025-12-08", "close": 32.76, "volume": 730487.0}, {"date": "2025-12-09", "close": 32.38, "volume": 936853.0}, {"date": "2025-12-10", "close": 31.86, "volume": 1040814.0}, {"date": "2025-12-11", "close": 31.4, "volume": 1590561.0}, {"date": "2025-12-12", "close": 30.89, "volume": 1607395.0}, {"date": "2025-12-15", "close": 31.16, "volume": 1352410.0}, {"date": "2025-12-16", "close": 30.74, "volume": 1440093.0}, {"date": "2025-12-17", "close": 30.29, "volume": 1972955.0}, {"date": "2025-12-18", "close": 30.75, "volume": 1743951.0}, {"date": "2025-12-19", "close": 30.3, "volume": 2540803.0}, {"date": "2025-12-22", "close": 30.91, "volume": 1077799.0}, {"date": "2025-12-23", "close": 31.15, "volume": 701251.0}, {"date": "2025-12-24", "close": 30.47, "volume": 556732.0}, {"date": "2025-12-29", "close": 30.88, "volume": 684030.0}, {"date": "2025-12-30", "close": 30.68, "volume": 412514.0}, {"date": "2025-12-31", "close": 30.76, "volume": 442786.0}, {"date": "2026-01-02", "close": 30.87, "volume": 555659.0}, {"date": "2026-01-05", "close": 29.81, "volume": 711606.0}, {"date": "2026-01-06", "close": 29.8, "volume": 1126398.0}, {"date": "2026-01-07", "close": 29.56, "volume": 817023.0}, {"date": "2026-01-08", "close": 30.46, "volume": 951364.0}, {"date": "2026-01-09", "close": 30.37, "volume": 896102.0}, {"date": "2026-01-12", "close": 30.56, "volume": 1132766.0}, {"date": "2026-01-13", "close": 30.61, "volume": 1507379.0}, {"date": "2026-01-14", "close": 30.45, "volume": 1387924.0}, {"date": "2026-01-15", "close": 30.04, "volume": 866087.0}, {"date": "2026-01-16", "close": 30.33, "volume": 887451.0}, {"date": "2026-01-19", "close": 29.55, "volume": 1049735.0}, {"date": "2026-01-20", "close": 29.76, "volume": 1140777.0}, {"date": "2026-01-21", "close": 29.21, "volume": 1305362.0}, {"date": "2026-01-22", "close": 29.62, "volume": 870155.0}, {"date": "2026-01-23", "close": 29.7, "volume": 702567.0}, {"date": "2026-01-27", "close": 29.93, "volume": 994785.0}, {"date": "2026-01-28", "close": 29.25, "volume": 858276.0}, {"date": "2026-01-29", "close": 28.93, "volume": 937997.0}, {"date": "2026-01-30", "close": 27.6, "volume": 2415196.0}, {"date": "2026-02-02", "close": 27.71, "volume": 1111515.0}, {"date": "2026-02-03", "close": 27.72, "volume": 1308930.0}, {"date": "2026-02-04", "close": 25.68, "volume": 2404124.0}, {"date": "2026-02-05", "close": 25.57, "volume": 3163736.0}, {"date": "2026-02-06", "close": 24.48, "volume": 2866614.0}, {"date": "2026-02-09", "close": 26.91, "volume": 3330964.0}, {"date": "2026-02-10", "close": 27.19, "volume": 2696341.0}, {"date": "2026-02-11", "close": 27.0, "volume": 1809432.0}, {"date": "2026-02-12", "close": 25.58, "volume": 2663183.0}, {"date": "2026-02-13", "close": 25.07, "volume": 2405003.0}, {"date": "2026-02-16", "close": 25.75, "volume": 1420866.0}, {"date": "2026-02-17", "close": 25.61, "volume": 1466137.0}, {"date": "2026-02-18", "close": 26.03, "volume": 1626825.0}, {"date": "2026-02-19", "close": 25.66, "volume": 1734811.0}, {"date": "2026-02-20", "close": 25.44, "volume": 1871798.0}, {"date": "2026-02-23", "close": 24.86, "volume": 1406472.0}, {"date": "2026-02-24", "close": 23.93, "volume": 1980517.0}, {"date": "2026-02-25", "close": 24.59, "volume": 2945423.0}, {"date": "2026-02-26", "close": 25.32, "volume": 2262672.0}, {"date": "2026-02-27", "close": 26.52, "volume": 4130768.0}, {"date": "2026-03-02", "close": 25.5, "volume": 2779786.0}, {"date": "2026-03-03", "close": 24.99, "volume": 1562720.0}, {"date": "2026-03-04", "close": 25.0, "volume": 2321383.0}, {"date": "2026-03-05", "close": 25.75, "volume": 2300137.0}, {"date": "2026-03-06", "close": 26.62, "volume": 2730144.0}, {"date": "2026-03-09", "close": 25.84, "volume": 2112127.0}, {"date": "2026-03-10", "close": 26.03, "volume": 1801779.0}, {"date": "2026-03-11", "close": 25.69, "volume": 1734228.0}, {"date": "2026-03-12", "close": 25.29, "volume": 1818201.0}, {"date": "2026-03-13", "close": 24.65, "volume": 1364644.0}, {"date": "2026-03-16", "close": 24.21, "volume": 1185691.0}, {"date": "2026-03-17", "close": 23.56, "volume": 1707077.0}, {"date": "2026-03-18", "close": 23.65, "volume": 1851391.0}, {"date": "2026-03-19", "close": 23.21, "volume": 2091650.0}, {"date": "2026-03-20", "close": 23.26, "volume": 3216119.0}, {"date": "2026-03-23", "close": 23.24, "volume": 1635484.0}, {"date": "2026-03-24", "close": 22.94, "volume": 1937420.0}, {"date": "2026-03-25", "close": 23.66, "volume": 1273963.0}, {"date": "2026-03-26", "close": 22.95, "volume": 1465156.0}, {"date": "2026-03-27", "close": 22.59, "volume": 1959464.0}, {"date": "2026-03-30", "close": 22.04, "volume": 1535234.0}, {"date": "2026-03-31", "close": 22.8, "volume": 2116619.0}, {"date": "2026-04-01", "close": 23.39, "volume": 1857254.0}, {"date": "2026-04-02", "close": 22.54, "volume": 1838677.0}, {"date": "2026-04-07", "close": 23.08, "volume": 1619250.0}, {"date": "2026-04-08", "close": 24.66, "volume": 2519368.0}, {"date": "2026-04-09", "close": 23.41, "volume": 2842943.0}, {"date": "2026-04-10", "close": 23.36, "volume": 1935293.0}, {"date": "2026-04-13", "close": 23.41, "volume": 1082407.0}, {"date": "2026-04-14", "close": 23.87, "volume": 1921670.0}, {"date": "2026-04-15", "close": 24.03, "volume": 1578873.0}, {"date": "2026-04-16", "close": 25.66, "volume": 2456621.0}, {"date": "2026-04-17", "close": 26.23, "volume": 2207360.0}, {"date": "2026-04-20", "close": 25.87, "volume": 1794756.0}, {"date": "2026-04-21", "close": 25.91, "volume": 1439077.0}, {"date": "2026-04-22", "close": 25.74, "volume": 1291850.0}, {"date": "2026-04-23", "close": 25.75, "volume": 1820137.0}, {"date": "2026-04-24", "close": 25.79, "volume": 1379371.0}, {"date": "2026-04-27", "close": 25.27, "volume": 1218619.0}, {"date": "2026-04-28", "close": 24.96, "volume": 1290953.0}, {"date": "2026-04-29", "close": 24.86, "volume": 1134774.0}, {"date": "2026-04-30", "close": 25.37, "volume": 1582546.0}, {"date": "2026-05-01", "close": 25.26, "volume": 1236588.0}, {"date": "2026-05-04", "close": 25.55, "volume": 1028421.0}, {"date": "2026-05-05", "close": 25.67, "volume": 830896.0}, {"date": "2026-05-06", "close": 25.43, "volume": 1533862.0}, {"date": "2026-05-07", "close": 25.49, "volume": 1496979.0}, {"date": "2026-05-08", "close": 26.22, "volume": 2102654.0}, {"date": "2026-05-11", "close": 26.37, "volume": 1428991.0}, {"date": "2026-05-12", "close": 26.02, "volume": 4225150.0}, {"date": "2026-05-13", "close": 26.91, "volume": 3455130.0}, {"date": "2026-05-14", "close": 26.17, "volume": 2466468.0}, {"date": "2026-05-15", "close": 26.11, "volume": 1641048.0}, {"date": "2026-05-18", "close": 25.75, "volume": 1708399.0}, {"date": "2026-05-19", "close": 26.7, "volume": 8390274.0}, {"date": "2026-05-20", "close": 25.81, "volume": 1678443.0}, {"date": "2026-05-21", "close": 25.54, "volume": 2019799.0}, {"date": "2026-05-22", "close": 24.82, "volume": 1609627.0}, {"date": "2026-05-25", "close": 24.17, "volume": 2742468.0}, {"date": "2026-05-26", "close": 24.21, "volume": 1306671.0}, {"date": "2026-05-27", "close": 24.67, "volume": 1370433.0}, {"date": "2026-05-28", "close": 24.31, "volume": 1027483.0}, {"date": "2026-05-29", "close": 24.84, "volume": 5365651.0}, {"date": "2026-06-01", "close": 25.69, "volume": 2346285.0}, {"date": "2026-06-02", "close": 27.01, "volume": 2767265.0}, {"date": "2026-06-03", "close": 26.91, "volume": 2007016.0}, {"date": "2026-06-04", "close": 26.42, "volume": 1341456.0}, {"date": "2026-06-05", "close": 26.46, "volume": 1508740.0}, {"date": "2026-06-09", "close": 27.05, "volume": 2425964.0}, {"date": "2026-06-10", "close": 26.93, "volume": 1663573.0}, {"date": "2026-06-11", "close": 26.35, "volume": 1997973.0}, {"date": "2026-06-12", "close": 26.37, "volume": 1171522.0}, {"date": "2026-06-15", "close": 26.51, "volume": 1179161.0}, {"date": "2026-06-16", "close": 26.57, "volume": 937482.0}, {"date": "2026-06-17", "close": 27.62, "volume": 923751.0}, {"date": "2026-06-18", "close": 27.79, "volume": 1635862.0}, {"date": "2026-06-19", "close": 27.73, "volume": 3033310.0}, {"date": "2026-06-22", "close": 26.83, "volume": 1182138.0}, {"date": "2026-06-23", "close": 25.93, "volume": 1416692.0}, {"date": "2026-06-24", "close": 26.19, "volume": 3768899.0}, {"date": "2026-06-25", "close": 25.85, "volume": 2243481.0}, {"date": "2026-06-26", "close": 24.5, "volume": 2408257.0}, {"date": "2026-06-29", "close": 25.54, "volume": 2352150.0}, {"date": "2026-06-30", "close": 25.76, "volume": 1519096.0}, {"date": "2026-07-01", "close": 25.6, "volume": 1561243.0}, {"date": "2026-07-02", "close": 25.79, "volume": 1230451.0}, {"date": "2026-07-03", "close": 25.91, "volume": 1359348.0}, {"date": "2026-07-06", "close": 26.05, "volume": 629471.0}, {"date": "2026-07-07", "close": 26.83, "volume": 1523936.0}, {"date": "2026-07-08", "close": 26.4, "volume": 1005431.0}, {"date": "2026-07-09", "close": 26.17, "volume": 558823.0}, {"date": "2026-07-10", "close": 26.37, "volume": 557286.0}, {"date": "2026-07-13", "close": 25.96, "volume": 727701.0}, {"date": "2026-07-14", "close": 25.47, "volume": 1116172.0}, {"date": "2026-07-15", "close": 25.67, "volume": 1083586.0}, {"date": "2026-07-16", "close": 25.95, "volume": 1290111.0}, {"date": "2026-07-17", "close": 25.71, "volume": 1482441.0}, {"date": "2026-07-20", "close": 25.69, "volume": 1098805.0}, {"date": "2026-07-21", "close": 26.12, "volume": 1188903.0}, {"date": "2026-07-22", "close": 25.39, "volume": 1004702.0}, {"date": "2026-07-23", "close": 24.89, "volume": 1077776.0}, {"date": "2026-07-24", "close": 23.92, "volume": 1104033.0}, {"date": "2026-07-27", "close": 25.0, "volume": 2115527.0}, {"date": "2026-07-28", "close": 26.38, "volume": 1334789.0}, {"date": "2026-07-29", "close": 26.92, "volume": 1661798.0}, {"date": "2026-07-30", "close": 26.49, "volume": 1188546.0}, {"date": "2026-07-31", "close": 25.99, "volume": 1490898.0}, {"date": "2026-08-03", "close": 25.98, "volume": 854730.0}, {"date": "2026-08-04", "close": 26.9, "volume": 2467323.0}, {"date": "2026-08-05", "close": 27.08, "volume": 1065724.0}, {"date": "2026-08-06", "close": 27.31, "volume": 1027879.0}, {"date": "2026-08-07", "close": 27.02, "volume": 1764369.0}, {"date": "2026-08-10", "close": 29.7, "volume": 3353515.0}, {"date": "2026-08-11", "close": 29.37, "volume": 2057010.0}, {"date": "2026-08-12", "close": 29.0, "volume": 2797772.0}, {"date": "2026-08-13", "close": 28.54, "volume": 2874941.0}, {"date": "2026-08-14", "close": 30.1, "volume": 1972637.0}, {"date": "2026-08-17", "close": 29.59, "volume": 1237329.0}, {"date": "2026-08-18", "close": 29.1, "volume": 1468930.0}, {"date": "2026-08-19", "close": 29.0, "volume": 1375500.0}, {"date": "2026-08-20", "close": 28.46, "volume": 1647220.0}, {"date": "2026-08-21", "close": 28.74, "volume": 1693885.0}, {"date": "2026-08-24", "close": 28.51, "volume": 1238437.0}, {"date": "2026-08-25", "close": 29.3, "volume": 1488649.0}, {"date": "2026-08-26", "close": 29.26, "volume": 1380300.0}, {"date": "2026-08-27", "close": 28.23, "volume": 1960248.0}, {"date": "2026-08-28", "close": 27.57, "volume": 4957174.0}, {"date": "2026-08-31", "close": 27.65, "volume": 42963453.0}, {"date": "2026-09-01", "close": 26.5, "volume": 2335519.0}, {"date": "2026-09-02", "close": 25.73, "volume": 1738460.0}, {"date": "2026-09-03", "close": 25.78, "volume": 1649621.0}, {"date": "2026-09-04", "close": 26.37, "volume": 1956099.0}, {"date": "2026-09-07", "close": 26.0, "volume": 1640642.0}], "refreshing": true}