{"ticker": "GMG", "overview": {"name": "Goodman Group", "country": "Australia", "industry": "Equity Real Estate Investment Trusts (REITs)"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 18860280.0, "net": -18860280.0, "insiders": 1, "first_date": "2026-06-05", "last_date": "2026-06-05"}, "metrics": {"ticker": "GMG", "has_prices": true, "as_of": "2026-09-07", "last": 27.57, "prev_close": 27.55, "change": 0.019999999999999574, "change_pct": 0.0007259528130671352, "session_volume": 1437705.0, "vwap_5": 27.245736285872482, "vwap_20": 28.372888688606675, "vwap_60": 29.819616923565768, "vwap_250": 30.072257144720506, "high_52w": 32.95, "low_52w": 25.02, "avg_volume_20": 3870039.15, "sessions": 400, "market_cap": {"value": 53423619132.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX3Y-03098449-1", "src": "ASX", "ticker": "GMG", "cik": "", "company": "Goodman Group", "company_raw": "Goodman Group", "who": "Danny Peeters", "who_key": "Danny Peeters", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 18860280.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "Australia", "headline": "A board member takes $18.9M off the table in GMG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03098449", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216952}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Danny Peeters", "notice_type": "3Y", "direct_shares": 2505291.0, "indirect_shares": 2085538.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Held in the name DPCON BVBA a company in which Danny Peeters has a beneficial interest", "pct": null, "notice_date": "2026-06-09", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03098449-2A1676554", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Greg Goodman", "notice_type": "3Y", "direct_shares": 4374299.0, "indirect_shares": 36923077.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Greg Goodman is a director and has a beneficial interest in Trison Investments Pty Limite", "pct": null, "notice_date": "2026-06-03", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03096885-2A1675428", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Philip Pearce", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-05-16", "source_url": "https://www.marketindex.com.au/asx/gmg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Danny Peeters", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-01-07", "source_url": "https://www.marketindex.com.au/asx/gmg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Anthony Rozic", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-01-07", "source_url": "https://www.marketindex.com.au/asx/gmg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Philip Pearce", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-01-07", "source_url": "https://www.marketindex.com.au/asx/gmg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Greg Goodman", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2012-12-20", "source_url": "https://www.marketindex.com.au/asx/gmg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Philip Pearce", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2012-12-20", "source_url": "https://www.marketindex.com.au/asx/gmg", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 9.86, "notice_date": "2026-10-01", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143412-2A1701241", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-09", "source_url": "https://www.marketindex.com.au/asx/gmg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-03", "source_url": "https://www.marketindex.com.au/asx/gmg", "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": "2026-05-07", "source_url": "https://www.marketindex.com.au/asx/gmg", "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": "2026-05-07", "source_url": "https://www.marketindex.com.au/asx/gmg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-19", "source_url": "https://www.marketindex.com.au/asx/gmg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-27", "source_url": "https://www.marketindex.com.au/asx/gmg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-11", "source_url": "https://www.marketindex.com.au/asx/gmg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-17", "source_url": "https://www.marketindex.com.au/asx/gmg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-08", "source_url": "https://www.marketindex.com.au/asx/gmg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-02", "source_url": "https://www.marketindex.com.au/asx/gmg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-26", "source_url": "https://www.marketindex.com.au/asx/gmg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-28", "source_url": "https://www.marketindex.com.au/asx/gmg", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-18", "source_url": "https://www.marketindex.com.au/asx/gmg", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-06", "source_url": "https://www.marketindex.com.au/asx/gmg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-29", "source_url": "https://www.marketindex.com.au/asx/gmg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-15", "source_url": "https://www.marketindex.com.au/asx/gmg", "needs_ocr": 0}], "directors": [{"name": "Greg Goodman", "first_seen": "2012-12-20", "last_seen": "2026-06-03", "status": "current", "notices": 2}, {"name": "Danny Peeters", "first_seen": "2013-01-07", "last_seen": "2026-06-09", "status": "current", "notices": 2}, {"name": "Anthony Rozic", "first_seen": "2013-01-07", "last_seen": "2013-01-07", "status": "past", "notices": 1}, {"name": "Philip Pearce", "first_seen": "2012-12-20", "last_seen": "2013-05-16", "status": "past", "notices": 3}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Danny Peeters", "who_key": "Danny Peeters", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 18860280.0, "net": -18860280.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 18860280.0, "date": "2026-06-05", "score": 0, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03098449"}], "latest": {"action": "SELL", "amount": 18860280.0, "date": "2026-06-05", "score": 0, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03098449"}}], "activity": [], "announcements": [{"date": "2026-10-27", "form": "Company Administration", "title": "Change of registry address", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153812-2A1706409"}, {"date": "2026-10-19", "form": "Notice Of Meeting", "title": "Notice of Annual General Meetings", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150062-2A1704871"}, {"date": "2026-10-09", "form": "Issued Capital", "title": "Notification of cessation of securities - GMG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146677-2A1703306"}, {"date": "2026-10-01", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143412-2A1701241"}, {"date": "2026-10-01", "form": "Issued Capital", "title": "Notification regarding unquoted securities - GMG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143351-2A1701198"}, {"date": "2026-10-01", "form": "Company Administration", "title": "Goodman Group Employee Equity Grants", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143341-2A1701190"}, {"date": "2026-09-21", "form": "Notice Of Meeting", "title": "Resolutions under section 249N of the Corporations Act", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137769-2A1698234"}, {"date": "2026-09-15", "form": "Notice Of Meeting", "title": "Goodman Group dispatch of 2026 Annual Report & AGM key dates", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03135960-2A1697361"}, {"date": "2026-09-01", "form": "Security Holder Details", "title": "Appendix 3Y x 3", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03130280-2A1694263"}, {"date": "2026-08-30", "form": "Issued Capital", "title": "Application for quotation of securities - GMG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03128945-2A1693604"}, {"date": "2026-08-26", "form": "Distribution Announcement", "title": "Dispatch of 30 June 2026 distribution", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03126443-2A1692252"}], "performance": {"ticker": "GMG", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2005-02-02", "close": 18.75433, "volume": 1710102.0}, {"date": "2005-02-03", "close": 18.6181, "volume": 1263428.0}, {"date": "2005-02-04", "close": 18.66351, "volume": 1806574.0}, {"date": "2005-02-07", "close": 19.29925, "volume": 2335817.0}, {"date": "2005-02-08", "close": 19.0722, "volume": 699280.0}, {"date": "2005-02-09", "close": 18.93597, "volume": 868054.0}, {"date": "2005-02-10", "close": 18.79974, "volume": 866031.0}, {"date": "2005-02-11", "close": 18.84515, "volume": 412061.0}, {"date": "2005-02-14", "close": 18.6181, "volume": 823433.0}, {"date": "2005-02-15", "close": 18.11859, "volume": 719252.0}, {"date": "2005-02-16", "close": 18.07318, "volume": 729996.0}, {"date": "2005-02-17", "close": 17.80072, "volume": 451586.0}, {"date": "2005-02-18", "close": 17.89154, "volume": 546374.0}, {"date": "2005-02-21", "close": 17.75531, "volume": 525139.0}, {"date": "2005-02-22", "close": 17.57367, "volume": 845921.0}, {"date": "2005-02-23", "close": 17.75531, "volume": 830738.0}, {"date": "2005-02-24", "close": 17.48285, "volume": 904983.0}, {"date": "2005-02-25", "close": 17.34662, "volume": 998025.0}, {"date": "2005-02-28", "close": 17.80072, "volume": 597888.0}, {"date": "2005-03-01", "close": 17.84613, "volume": 459198.0}, {"date": "2005-03-02", "close": 18.02777, "volume": 914969.0}, {"date": "2005-03-03", "close": 17.93695, "volume": 466917.0}, {"date": "2005-03-04", "close": 17.80072, "volume": 237813.0}, {"date": "2005-03-07", "close": 18.02777, "volume": 254172.0}, {"date": "2005-03-08", "close": 17.98236, "volume": 300183.0}, {"date": "2005-03-09", "close": 17.80072, "volume": 450566.0}, {"date": "2005-03-10", "close": 17.43744, "volume": 440412.0}, {"date": "2005-03-11", "close": 17.43744, "volume": 763436.0}, {"date": "2005-03-14", "close": 17.52826, "volume": 208683.0}, {"date": "2005-03-15", "close": 17.39203, "volume": 218351.0}, {"date": "2005-03-16", "close": 17.52826, "volume": 668852.0}, {"date": "2005-03-17", "close": 17.57367, "volume": 951562.0}, {"date": "2005-03-18", "close": 17.66449, "volume": 710831.0}, {"date": "2005-03-21", "close": 17.7099, "volume": 427136.0}, {"date": "2005-03-22", "close": 17.61908, "volume": 623900.0}, {"date": "2005-03-23", "close": 17.30121, "volume": 545127.0}, {"date": "2005-03-24", "close": 17.2558, "volume": 274235.0}, {"date": "2005-03-29", "close": 17.2558, "volume": 592460.0}, {"date": "2005-03-30", "close": 17.30121, "volume": 913689.0}, {"date": "2005-03-31", "close": 17.2558, "volume": 986276.0}, {"date": "2005-04-01", "close": 17.30121, "volume": 307915.0}, {"date": "2005-04-04", "close": 17.2558, "volume": 602431.0}, {"date": "2005-04-05", "close": 17.16498, "volume": 591351.0}, {"date": "2005-04-06", "close": 17.34662, "volume": 891793.0}, {"date": "2005-04-07", "close": 17.07416, "volume": 300732.0}, {"date": "2005-04-08", "close": 17.30121, "volume": 767525.0}, {"date": "2005-04-11", "close": 17.2558, "volume": 136366.0}, {"date": "2005-04-14", "close": 17.61908, "volume": 1776966.0}, {"date": "2005-04-15", "close": 17.43744, "volume": 977547.0}, {"date": "2005-04-18", "close": 17.16498, "volume": 481158.0}, {"date": "2005-04-19", "close": 17.52826, "volume": 594233.0}, {"date": "2005-04-20", "close": 17.89154, "volume": 1293208.0}, {"date": "2005-04-21", "close": 17.75531, "volume": 346290.0}, {"date": "2005-04-22", "close": 17.84613, "volume": 493044.0}, {"date": "2005-04-26", "close": 18.02777, "volume": 1304073.0}, {"date": "2005-04-27", "close": 18.11859, "volume": 776967.0}, {"date": "2005-04-28", "close": 17.84613, "volume": 689431.0}, {"date": "2005-04-29", "close": 17.93695, "volume": 802440.0}, {"date": "2005-05-02", "close": 18.02777, "volume": 393997.0}, {"date": "2005-05-03", "close": 17.98236, "volume": 611374.0}, {"date": "2005-05-04", "close": 17.7099, "volume": 392670.0}, {"date": "2005-05-05", "close": 17.2558, "volume": 1275994.0}, {"date": "2005-05-06", "close": 17.48285, "volume": 1353500.0}, {"date": "2005-05-09", "close": 17.30121, "volume": 569575.0}, {"date": "2005-05-10", "close": 17.48285, "volume": 285783.0}, {"date": "2005-05-11", "close": 18.02777, "volume": 433545.0}, {"date": "2005-05-12", "close": 18.02777, "volume": 461144.0}, {"date": "2005-05-13", "close": 17.89154, "volume": 1057361.0}, {"date": "2005-05-16", "close": 17.52826, "volume": 702297.0}, {"date": "2005-05-17", "close": 17.66449, "volume": 399604.0}, {"date": "2005-05-18", "close": 17.7099, "volume": 1255301.0}, {"date": "2005-05-19", "close": 17.89154, "volume": 1165612.0}, {"date": "2005-05-20", "close": 18.164, "volume": 732304.0}, {"date": "2005-05-23", "close": 18.70892, "volume": 572826.0}, {"date": "2005-05-24", "close": 18.48187, "volume": 1829763.0}, {"date": "2005-05-25", "close": 18.164, "volume": 604765.0}, {"date": "2005-05-26", "close": 18.02777, "volume": 133633.0}, {"date": "2005-05-27", "close": 18.07318, "volume": 273588.0}, {"date": "2005-05-30", "close": 18.02777, "volume": 287854.0}, {"date": "2005-05-31", "close": 18.164, "volume": 965016.0}, {"date": "2005-06-01", "close": 18.66351, "volume": 427108.0}, {"date": "2005-06-02", "close": 18.70892, "volume": 455788.0}, {"date": "2005-06-03", "close": 18.66351, "volume": 822052.0}, {"date": "2005-06-06", "close": 18.43646, "volume": 146231.0}, {"date": "2005-06-07", "close": 18.57269, "volume": 561693.0}, {"date": "2005-06-08", "close": 18.43646, "volume": 297978.0}, {"date": "2005-06-09", "close": 18.39105, "volume": 242466.0}, {"date": "2005-06-10", "close": 18.6181, "volume": 329972.0}, {"date": "2005-06-14", "close": 18.6181, "volume": 704876.0}, {"date": "2005-06-15", "close": 18.43646, "volume": 319401.0}, {"date": "2005-06-16", "close": 18.52728, "volume": 1062205.0}, {"date": "2005-06-17", "close": 18.70892, "volume": 896530.0}, {"date": "2005-06-20", "close": 18.6181, "volume": 569636.0}, {"date": "2005-06-21", "close": 18.79974, "volume": 620686.0}, {"date": "2005-06-22", "close": 18.57269, "volume": 795858.0}, {"date": "2005-06-23", "close": 18.70892, "volume": 1137459.0}, {"date": "2005-06-24", "close": 18.43646, "volume": 494591.0}, {"date": "2005-06-27", "close": 18.164, "volume": 689873.0}, {"date": "2005-06-28", "close": 18.20941, "volume": 810576.0}, {"date": "2005-06-29", "close": 18.39105, "volume": 721211.0}, {"date": "2005-06-30", "close": 18.52728, "volume": 1026029.0}, {"date": "2005-07-01", "close": 18.52728, "volume": 1435858.0}, {"date": "2005-07-04", "close": 18.6181, "volume": 663850.0}, {"date": "2005-07-05", "close": 18.66351, "volume": 550747.0}, {"date": "2005-07-06", "close": 18.34564, "volume": 1090196.0}, {"date": "2005-07-07", "close": 18.30023, "volume": 704898.0}, {"date": "2005-07-08", "close": 18.25482, "volume": 650170.0}, {"date": "2005-07-11", "close": 18.164, "volume": 431654.0}, {"date": "2005-07-12", "close": 18.11859, "volume": 540213.0}, {"date": "2005-07-13", "close": 17.98236, "volume": 174548.0}, {"date": "2005-07-14", "close": 17.75531, "volume": 1883744.0}, {"date": "2005-07-15", "close": 17.75531, "volume": 259566.0}, {"date": "2005-07-18", "close": 17.84613, "volume": 562296.0}, {"date": "2005-07-19", "close": 17.89154, "volume": 740829.0}, {"date": "2005-07-20", "close": 17.7099, "volume": 805324.0}, {"date": "2005-07-21", "close": 17.93695, "volume": 911335.0}, {"date": "2005-07-22", "close": 18.11859, "volume": 833745.0}, {"date": "2005-07-25", "close": 18.34564, "volume": 223080.0}, {"date": "2005-07-26", "close": 18.25482, "volume": 483891.0}, {"date": "2005-07-27", "close": 18.43646, "volume": 389234.0}, {"date": "2005-07-28", "close": 18.43646, "volume": 2330480.0}, {"date": "2005-07-29", "close": 18.43646, "volume": 724356.0}, {"date": "2005-08-01", "close": 18.43646, "volume": 158978.0}, {"date": "2005-08-02", "close": 18.57269, "volume": 1179969.0}, {"date": "2005-08-03", "close": 18.52728, "volume": 542152.0}, {"date": "2005-08-04", "close": 18.43646, "volume": 233285.0}, {"date": "2005-08-05", "close": 18.48187, "volume": 395076.0}, {"date": "2005-08-08", "close": 18.48187, "volume": 365167.0}, {"date": "2005-08-09", "close": 18.75433, "volume": 323905.0}, {"date": "2005-08-10", "close": 18.89056, "volume": 527401.0}, {"date": "2005-08-11", "close": 18.84515, "volume": 365568.0}, {"date": "2005-08-12", "close": 18.84515, "volume": 692176.0}, {"date": "2005-08-15", "close": 18.70892, "volume": 397567.0}, {"date": "2005-08-16", "close": 18.75433, "volume": 380221.0}, {"date": "2005-08-17", "close": 18.79974, "volume": 387582.0}, {"date": "2005-08-18", "close": 18.57269, "volume": 392870.0}, {"date": "2005-08-19", "close": 18.70892, "volume": 943611.0}, {"date": "2005-08-22", "close": 18.84515, "volume": 468181.0}, {"date": "2005-08-23", "close": 18.98138, "volume": 259519.0}, {"date": "2005-08-24", "close": 18.89056, "volume": 483491.0}, {"date": "2005-08-25", "close": 18.89056, "volume": 619720.0}, {"date": "2005-08-26", "close": 18.66351, "volume": 643381.0}, {"date": "2005-08-29", "close": 18.84515, "volume": 459828.0}, {"date": "2005-08-30", "close": 19.02679, "volume": 509488.0}, {"date": "2005-08-31", "close": 19.39007, "volume": 769441.0}, {"date": "2005-09-01", "close": 19.39007, "volume": 1596187.0}, {"date": "2005-09-02", "close": 19.34466, "volume": 1032306.0}, {"date": "2005-09-05", "close": 19.34466, "volume": 369190.0}, {"date": "2005-09-06", "close": 19.84417, "volume": 614242.0}, {"date": "2005-09-07", "close": 19.88958, "volume": 690591.0}, {"date": "2005-09-08", "close": 19.61712, "volume": 1482036.0}, {"date": "2005-09-09", "close": 19.34466, "volume": 306552.0}, {"date": "2005-09-12", "close": 19.57171, "volume": 441440.0}, {"date": "2005-09-13", "close": 19.70794, "volume": 312871.0}, {"date": "2005-09-14", "close": 19.79876, "volume": 498107.0}, {"date": "2005-09-15", "close": 19.75335, "volume": 1155869.0}, {"date": "2005-09-16", "close": 19.66253, "volume": 1579452.0}, {"date": "2005-09-19", "close": 19.5263, "volume": 290313.0}, {"date": "2005-09-20", "close": 19.79876, "volume": 395934.0}, {"date": "2005-09-21", "close": 19.57171, "volume": 361722.0}, {"date": "2005-09-22", "close": 19.61712, "volume": 319107.0}, {"date": "2005-09-23", "close": 19.61712, "volume": 1073470.0}, {"date": "2005-09-26", "close": 19.29925, "volume": 773951.0}, {"date": "2005-09-27", "close": 19.70794, "volume": 979542.0}, {"date": "2005-09-28", "close": 19.5263, "volume": 874177.0}, {"date": "2005-09-29", "close": 19.61712, "volume": 635033.0}, {"date": "2005-09-30", "close": 19.25384, "volume": 861952.0}, {"date": "2005-10-03", "close": 19.0722, "volume": 203010.0}, {"date": "2005-10-04", "close": 19.0722, "volume": 455673.0}, {"date": "2005-10-05", "close": 18.84515, "volume": 1770805.0}, {"date": "2005-10-06", "close": 18.34564, "volume": 705876.0}, {"date": "2005-10-07", "close": 18.43646, "volume": 845764.0}, {"date": "2005-10-10", "close": 18.52728, "volume": 362787.0}, {"date": "2005-10-11", "close": 18.43646, "volume": 324223.0}, {"date": "2005-10-12", "close": 18.43646, "volume": 305774.0}, {"date": "2005-10-13", "close": 18.52728, "volume": 1510168.0}, {"date": "2005-10-14", "close": 18.75433, "volume": 338214.0}, {"date": "2005-10-17", "close": 18.6181, "volume": 1182184.0}, {"date": "2005-10-18", "close": 18.70892, "volume": 2147356.0}, {"date": "2005-10-19", "close": 18.52728, "volume": 1544109.0}, {"date": "2005-10-20", "close": 18.57269, "volume": 582494.0}, {"date": "2005-10-21", "close": 18.57269, "volume": 242282.0}, {"date": "2005-10-24", "close": 18.39105, "volume": 579585.0}, {"date": "2005-10-25", "close": 18.48187, "volume": 599468.0}, {"date": "2005-10-26", "close": 18.6181, "volume": 238813.0}, {"date": "2005-10-27", "close": 18.43646, "volume": 516802.0}, {"date": "2005-10-28", "close": 18.25482, "volume": 873253.0}, {"date": "2005-10-31", "close": 18.34564, "volume": 509945.0}, {"date": "2005-11-01", "close": 18.43646, "volume": 440033.0}, {"date": "2005-11-02", "close": 18.43646, "volume": 584127.0}, {"date": "2005-11-03", "close": 18.79974, "volume": 671766.0}, {"date": "2005-11-04", "close": 18.70892, "volume": 640491.0}, {"date": "2005-11-07", "close": 18.70892, "volume": 333100.0}, {"date": "2005-11-08", "close": 18.89056, "volume": 402527.0}, {"date": "2005-11-09", "close": 19.02679, "volume": 688090.0}, {"date": "2005-11-10", "close": 18.98138, "volume": 620749.0}, {"date": "2005-11-11", "close": 19.20843, "volume": 947056.0}, {"date": "2005-11-14", "close": 19.5263, "volume": 940943.0}, {"date": "2005-11-15", "close": 19.43548, "volume": 1080722.0}, {"date": "2005-11-16", "close": 19.43548, "volume": 3362815.0}, {"date": "2005-11-17", "close": 19.34466, "volume": 540942.0}, {"date": "2005-11-18", "close": 19.66253, "volume": 745949.0}, {"date": "2005-11-21", "close": 19.61712, "volume": 242778.0}, {"date": "2005-11-22", "close": 19.34466, "volume": 376438.0}, {"date": "2005-11-23", "close": 19.34466, "volume": 948784.0}, {"date": "2005-11-24", "close": 19.5263, "volume": 1003676.0}, {"date": "2005-11-25", "close": 19.61712, "volume": 747809.0}, {"date": "2005-11-28", "close": 19.75335, "volume": 421230.0}, {"date": "2005-11-29", "close": 19.61712, "volume": 265030.0}, {"date": "2005-11-30", "close": 19.66253, "volume": 1246331.0}, {"date": "2005-12-01", "close": 19.48089, "volume": 393091.0}, {"date": "2005-12-02", "close": 19.48089, "volume": 336359.0}, {"date": "2005-12-05", "close": 19.48089, "volume": 470701.0}, {"date": "2005-12-06", "close": 19.34466, "volume": 366472.0}, {"date": "2005-12-07", "close": 19.0722, "volume": 673014.0}, {"date": "2005-12-08", "close": 19.29925, "volume": 2374064.0}, {"date": "2005-12-09", "close": 20.34368, "volume": 690019.0}, {"date": "2005-12-12", "close": 20.66155, "volume": 709392.0}, {"date": "2005-12-13", "close": 20.97942, "volume": 664328.0}, {"date": "2005-12-14", "close": 21.16106, "volume": 472115.0}, {"date": "2005-12-15", "close": 21.20647, "volume": 1310205.0}, {"date": "2005-12-16", "close": 21.56975, "volume": 507947.0}, {"date": "2005-12-19", "close": 21.43352, "volume": 454554.0}, {"date": "2005-12-20", "close": 21.25188, "volume": 181060.0}, {"date": "2005-12-21", "close": 21.3427, "volume": 514556.0}, {"date": "2005-12-22", "close": 21.3427, "volume": 453819.0}, {"date": "2005-12-23", "close": 21.3427, "volume": 159430.0}, {"date": "2005-12-28", "close": 21.43352, "volume": 179206.0}, {"date": "2005-12-29", "close": 21.43352, "volume": 190314.0}, {"date": "2005-12-30", "close": 21.70598, "volume": 476522.0}, {"date": "2006-01-03", "close": 21.47893, "volume": 126367.0}, {"date": "2006-01-04", "close": 21.84221, "volume": 446515.0}, {"date": "2006-01-05", "close": 21.97844, "volume": 625713.0}, {"date": "2006-01-06", "close": 21.75139, "volume": 342347.0}, {"date": "2006-01-09", "close": 21.07024, "volume": 531444.0}, {"date": "2006-01-10", "close": 20.79778, "volume": 1198135.0}, {"date": "2006-01-11", "close": 21.02483, "volume": 1224724.0}, {"date": "2006-01-12", "close": 20.79778, "volume": 758951.0}, {"date": "2006-01-13", "close": 21.11565, "volume": 1595744.0}, {"date": "2006-01-16", "close": 21.11565, "volume": 415129.0}, {"date": "2006-01-17", "close": 21.16106, "volume": 1082647.0}, {"date": "2006-01-18", "close": 21.11565, "volume": 456688.0}, {"date": "2006-01-19", "close": 21.43352, "volume": 563438.0}, {"date": "2006-01-20", "close": 21.7968, "volume": 425485.0}, {"date": "2006-01-23", "close": 21.38811, "volume": 485999.0}, {"date": "2006-01-24", "close": 21.43352, "volume": 392826.0}, {"date": "2006-01-25", "close": 21.38811, "volume": 423061.0}, {"date": "2006-01-27", "close": 21.75139, "volume": 518976.0}, {"date": "2006-01-30", "close": 21.7968, "volume": 3750635.0}, {"date": "2006-01-31", "close": 22.02385, "volume": 477939.0}, {"date": "2006-02-01", "close": 22.06926, "volume": 417226.0}, {"date": "2006-02-02", "close": 21.66057, "volume": 564097.0}, {"date": "2006-02-03", "close": 21.84221, "volume": 614542.0}, {"date": "2006-02-06", "close": 22.06926, "volume": 263118.0}, {"date": "2006-02-07", "close": 22.43254, "volume": 296432.0}, {"date": "2006-02-08", "close": 22.16008, "volume": 455657.0}, {"date": "2006-02-09", "close": 22.38713, "volume": 192361.0}, {"date": "2006-02-10", "close": 22.2509, "volume": 379805.0}, {"date": "2006-02-13", "close": 22.2509, "volume": 243906.0}, {"date": "2006-02-14", "close": 22.29631, "volume": 569142.0}, {"date": "2006-02-15", "close": 22.11467, "volume": 896872.0}, {"date": "2006-02-16", "close": 22.16008, "volume": 619453.0}, {"date": "2006-02-17", "close": 21.93303, "volume": 300455.0}, {"date": "2006-02-20", "close": 21.84221, "volume": 588730.0}, {"date": "2006-02-21", "close": 22.06926, "volume": 329673.0}, {"date": "2006-02-22", "close": 22.16008, "volume": 815235.0}, {"date": "2006-02-23", "close": 22.47795, "volume": 994142.0}, {"date": "2006-02-24", "close": 22.61418, "volume": 589023.0}, {"date": "2006-02-27", "close": 22.61418, "volume": 1698282.0}, {"date": "2006-02-28", "close": 22.93205, "volume": 682067.0}, {"date": "2006-03-01", "close": 22.34172, "volume": 651656.0}, {"date": "2006-03-02", "close": 22.34172, "volume": 542667.0}, {"date": "2006-03-03", "close": 22.34172, "volume": 230353.0}, {"date": "2006-03-06", "close": 22.38713, "volume": 324580.0}, {"date": "2006-03-07", "close": 22.705, "volume": 667918.0}, {"date": "2006-03-08", "close": 22.43254, "volume": 864817.0}, {"date": "2006-03-09", "close": 22.43254, "volume": 639488.0}, {"date": "2006-03-10", "close": 22.38713, "volume": 482385.0}, {"date": "2006-03-13", "close": 22.20549, "volume": 658482.0}, {"date": "2006-03-14", "close": 22.11467, "volume": 572576.0}, {"date": "2006-03-15", "close": 22.61418, "volume": 3300271.0}, {"date": "2006-03-16", "close": 22.65959, "volume": 1489917.0}, {"date": "2006-03-17", "close": 22.88664, "volume": 666394.0}, {"date": "2006-03-20", "close": 22.84123, "volume": 428285.0}, {"date": "2006-03-21", "close": 22.65959, "volume": 330882.0}, {"date": "2006-03-22", "close": 22.88664, "volume": 412818.0}, {"date": "2006-03-23", "close": 23.02287, "volume": 349416.0}, {"date": "2006-03-24", "close": 23.06828, "volume": 190568.0}, {"date": "2006-03-27", "close": 23.11369, "volume": 336574.0}, {"date": "2006-03-28", "close": 22.84123, "volume": 591346.0}, {"date": "2006-03-29", "close": 22.88664, "volume": 574094.0}, {"date": "2006-03-30", "close": 22.79582, "volume": 589485.0}, {"date": "2006-03-31", "close": 22.61418, "volume": 596286.0}, {"date": "2006-04-03", "close": 23.56779, "volume": 1042330.0}, {"date": "2006-04-04", "close": 23.24992, "volume": 444597.0}, {"date": "2006-04-05", "close": 23.70402, "volume": 740547.0}, {"date": "2006-04-06", "close": 24.02189, "volume": 870584.0}, {"date": "2006-04-07", "close": 23.79484, "volume": 472720.0}, {"date": "2006-04-10", "close": 23.6132, "volume": 339427.0}, {"date": "2006-04-11", "close": 23.56779, "volume": 471433.0}, {"date": "2006-04-12", "close": 23.52238, "volume": 383384.0}, {"date": "2006-04-13", "close": 23.43156, "volume": 287475.0}, {"date": "2006-04-18", "close": 23.6132, "volume": 1005807.0}, {"date": "2006-04-19", "close": 23.6132, "volume": 658094.0}, {"date": "2006-04-20", "close": 23.70402, "volume": 516218.0}, {"date": "2006-04-21", "close": 23.56779, "volume": 984284.0}, {"date": "2006-04-24", "close": 23.6132, "volume": 575946.0}, {"date": "2006-04-26", "close": 23.88566, "volume": 779779.0}, {"date": "2006-04-27", "close": 23.6132, "volume": 600726.0}, {"date": "2006-04-28", "close": 23.38615, "volume": 776473.0}, {"date": "2006-05-01", "close": 23.38615, "volume": 147911.0}, {"date": "2006-05-02", "close": 23.29533, "volume": 786670.0}, {"date": "2006-05-03", "close": 23.1591, "volume": 589782.0}, {"date": "2006-05-04", "close": 23.38615, "volume": 924107.0}, {"date": "2006-05-05", "close": 23.70402, "volume": 848001.0}, {"date": "2006-05-08", "close": 23.6132, "volume": 529065.0}, {"date": "2006-05-09", "close": 23.52238, "volume": 1813186.0}, {"date": "2006-05-10", "close": 23.65861, "volume": 803654.0}, {"date": "2006-05-11", "close": 23.97648, "volume": 597672.0}, {"date": "2006-05-12", "close": 24.02189, "volume": 368494.0}, {"date": "2006-05-15", "close": 23.97648, "volume": 588300.0}, {"date": "2006-05-16", "close": 24.29435, "volume": 331061.0}, {"date": "2006-05-17", "close": 23.79484, "volume": 1158687.0}, {"date": "2006-05-18", "close": 23.65861, "volume": 538382.0}, {"date": "2006-05-19", "close": 23.70402, "volume": 340918.0}, {"date": "2006-05-22", "close": 23.43156, "volume": 492620.0}, {"date": "2006-05-23", "close": 23.02287, "volume": 1068000.0}, {"date": "2006-05-24", "close": 22.75041, "volume": 658217.0}, {"date": "2006-05-26", "close": 24.33976, "volume": 2005935.0}, {"date": "2006-05-29", "close": 24.93009, "volume": 314548.0}, {"date": "2006-05-30", "close": 24.83927, "volume": 387344.0}, {"date": "2006-05-31", "close": 25.15714, "volume": 1137417.0}, {"date": "2006-06-01", "close": 25.29337, "volume": 280592.0}, {"date": "2006-06-02", "close": 26.11075, "volume": 751788.0}, {"date": "2006-06-05", "close": 26.65567, "volume": 642484.0}, {"date": "2006-06-06", "close": 26.38321, "volume": 815144.0}, {"date": "2006-06-07", "close": 26.83731, "volume": 1226784.0}, {"date": "2006-06-08", "close": 26.61026, "volume": 1687213.0}, {"date": "2006-06-09", "close": 27.246, "volume": 585143.0}, {"date": "2006-06-13", "close": 26.51944, "volume": 873649.0}, {"date": "2006-06-14", "close": 26.61026, "volume": 593365.0}, {"date": "2006-06-15", "close": 27.20059, "volume": 2263778.0}, {"date": "2006-06-16", "close": 27.33682, "volume": 373382.0}, {"date": "2006-06-19", "close": 27.29141, "volume": 566766.0}, {"date": "2006-06-20", "close": 27.15518, "volume": 630086.0}, {"date": "2006-06-21", "close": 27.10977, "volume": 1070279.0}, {"date": "2006-06-22", "close": 27.15518, "volume": 803155.0}, {"date": "2006-06-23", "close": 27.7001, "volume": 1163864.0}, {"date": "2006-06-26", "close": 27.56387, "volume": 542392.0}, {"date": "2006-06-27", "close": 27.83633, "volume": 513272.0}, {"date": "2006-06-28", "close": 27.7001, "volume": 351601.0}, {"date": "2006-06-29", "close": 27.60928, "volume": 406199.0}, {"date": "2006-06-30", "close": 27.246, "volume": 899064.0}, {"date": "2006-07-03", "close": 26.42862, "volume": 2030749.0}, {"date": "2006-07-04", "close": 27.01895, "volume": 811598.0}, {"date": "2006-07-05", "close": 26.97354, "volume": 943262.0}, {"date": "2006-07-06", "close": 27.246, "volume": 531893.0}, {"date": "2006-07-07", "close": 27.06436, "volume": 637723.0}, {"date": "2006-07-10", "close": 27.15518, "volume": 643060.0}, {"date": "2006-07-11", "close": 27.01895, "volume": 657202.0}, {"date": "2006-07-12", "close": 27.01895, "volume": 901140.0}, {"date": "2006-07-13", "close": 26.88272, "volume": 588673.0}, {"date": "2006-07-14", "close": 26.11075, "volume": 833945.0}, {"date": "2006-07-17", "close": 25.47501, "volume": 533136.0}, {"date": "2006-07-18", "close": 26.01993, "volume": 1117257.0}, {"date": "2006-07-19", "close": 25.8837, "volume": 663322.0}, {"date": "2006-07-20", "close": 25.79288, "volume": 621025.0}, {"date": "2006-07-21", "close": 26.20157, "volume": 620866.0}, {"date": "2006-07-24", "close": 25.74747, "volume": 532846.0}, {"date": "2006-07-25", "close": 25.79288, "volume": 538447.0}, {"date": "2006-07-26", "close": 25.70206, "volume": 1047722.0}, {"date": "2006-07-27", "close": 26.56485, "volume": 1118648.0}, {"date": "2006-07-28", "close": 26.70108, "volume": 654978.0}, {"date": "2006-07-31", "close": 27.10977, "volume": 584323.0}, {"date": "2006-08-01", "close": 26.97354, "volume": 489922.0}, {"date": "2006-08-02", "close": 27.33682, "volume": 1290468.0}, {"date": "2006-08-03", "close": 28.01797, "volume": 389323.0}, {"date": "2006-08-04", "close": 27.47305, "volume": 1051240.0}, {"date": "2006-08-07", "close": 27.15518, "volume": 211923.0}, {"date": "2006-08-08", "close": 27.92715, "volume": 1223384.0}, {"date": "2006-08-09", "close": 28.19961, "volume": 1120202.0}, {"date": "2006-08-10", "close": 28.42666, "volume": 846736.0}, {"date": "2006-08-11", "close": 28.78994, "volume": 1329699.0}, {"date": "2006-08-14", "close": 28.65371, "volume": 302212.0}, {"date": "2006-08-15", "close": 29.0624, "volume": 595759.0}, {"date": "2006-08-16", "close": 29.28945, "volume": 926218.0}, {"date": "2006-08-17", "close": 29.60732, "volume": 426641.0}, {"date": "2006-08-18", "close": 29.33486, "volume": 365209.0}, {"date": "2006-08-21", "close": 29.01699, "volume": 923434.0}, {"date": "2006-08-22", "close": 29.10781, "volume": 1029531.0}, {"date": "2006-08-23", "close": 29.01699, "volume": 464316.0}, {"date": "2006-08-24", "close": 28.1542, "volume": 30227045.0}, {"date": "2006-08-25", "close": 27.92715, "volume": 589510.0}, {"date": "2006-08-28", "close": 27.97256, "volume": 611374.0}, {"date": "2006-08-29", "close": 28.51748, "volume": 679637.0}, {"date": "2006-08-30", "close": 28.51748, "volume": 873643.0}, {"date": "2006-08-31", "close": 28.78994, "volume": 1168517.0}, {"date": "2006-09-01", "close": 28.88076, "volume": 418928.0}, {"date": "2006-09-04", "close": 29.38027, "volume": 390286.0}, {"date": "2006-09-05", "close": 29.10781, "volume": 1112360.0}, {"date": "2006-09-06", "close": 28.74453, "volume": 1084286.0}, {"date": "2006-09-07", "close": 28.6083, "volume": 1171666.0}, {"date": "2006-09-08", "close": 28.56289, "volume": 672266.0}, {"date": "2006-09-11", "close": 28.33584, "volume": 484219.0}, {"date": "2006-09-12", "close": 28.24502, "volume": 430476.0}, {"date": "2006-09-13", "close": 28.01797, "volume": 724545.0}, {"date": "2006-09-14", "close": 28.69912, "volume": 972592.0}, {"date": "2006-09-15", "close": 28.97158, "volume": 1618939.0}, {"date": "2006-09-18", "close": 29.5165, "volume": 726220.0}, {"date": "2006-09-19", "close": 29.60732, "volume": 899720.0}, {"date": "2006-09-20", "close": 29.28945, "volume": 582655.0}, {"date": "2006-09-21", "close": 28.97158, "volume": 1602776.0}, {"date": "2006-09-22", "close": 28.78994, "volume": 1866906.0}, {"date": "2006-09-25", "close": 28.19961, "volume": 1077411.0}, {"date": "2006-09-26", "close": 28.24502, "volume": 758926.0}, {"date": "2006-09-27", "close": 28.78994, "volume": 935801.0}, {"date": "2006-09-28", "close": 29.38027, "volume": 933908.0}, {"date": "2006-09-29", "close": 29.60732, "volume": 1219440.0}, {"date": "2006-10-02", "close": 30.19765, "volume": 514734.0}, {"date": "2006-10-03", "close": 30.19765, "volume": 703689.0}, {"date": "2006-10-04", "close": 29.9706, "volume": 1244772.0}, {"date": "2006-10-05", "close": 30.33388, "volume": 548056.0}, {"date": "2006-10-06", "close": 30.51552, "volume": 510599.0}, {"date": "2006-10-09", "close": 30.4247, "volume": 323808.0}, {"date": "2006-10-10", "close": 30.65175, "volume": 543185.0}, {"date": "2006-10-11", "close": 30.96962, "volume": 427922.0}, {"date": "2006-10-12", "close": 30.33388, "volume": 563740.0}, {"date": "2006-10-13", "close": 30.33388, "volume": 501603.0}, {"date": "2006-10-16", "close": 30.06142, "volume": 379935.0}, {"date": "2006-10-17", "close": 29.60732, "volume": 716689.0}, {"date": "2006-10-18", "close": 29.9706, "volume": 342774.0}, {"date": "2006-10-19", "close": 29.38027, "volume": 755923.0}, {"date": "2006-10-20", "close": 29.5165, "volume": 387082.0}, {"date": "2006-10-23", "close": 29.47109, "volume": 437762.0}, {"date": "2006-10-24", "close": 29.92519, "volume": 828232.0}, {"date": "2006-10-25", "close": 29.9706, "volume": 729107.0}, {"date": "2006-10-26", "close": 30.15224, "volume": 496781.0}, {"date": "2006-10-27", "close": 29.5165, "volume": 363787.0}, {"date": "2006-10-30", "close": 29.69814, "volume": 623072.0}, {"date": "2006-10-31", "close": 30.06142, "volume": 1143673.0}, {"date": "2006-11-01", "close": 30.4247, "volume": 753424.0}, {"date": "2006-11-02", "close": 30.4247, "volume": 699539.0}, {"date": "2006-11-03", "close": 30.51552, "volume": 458532.0}, {"date": "2006-11-06", "close": 30.47011, "volume": 622340.0}, {"date": "2006-11-07", "close": 30.96962, "volume": 354377.0}, {"date": "2006-11-08", "close": 31.19667, "volume": 582959.0}, {"date": "2006-11-09", "close": 30.60634, "volume": 1060718.0}, {"date": "2006-11-10", "close": 30.15224, "volume": 1164645.0}, {"date": "2006-11-13", "close": 30.15224, "volume": 256300.0}, {"date": "2006-11-14", "close": 30.4247, "volume": 1069289.0}, {"date": "2006-11-15", "close": 30.56093, "volume": 668894.0}, {"date": "2006-11-16", "close": 30.83339, "volume": 872045.0}, {"date": "2006-11-17", "close": 30.92421, "volume": 875749.0}, {"date": "2006-11-20", "close": 30.33388, "volume": 530561.0}, {"date": "2006-11-21", "close": 31.37831, "volume": 1224220.0}, {"date": "2006-11-22", "close": 32.46815, "volume": 1547682.0}, {"date": "2006-11-23", "close": 32.78602, "volume": 1000144.0}, {"date": "2006-11-24", "close": 32.42274, "volume": 729415.0}, {"date": "2006-11-27", "close": 32.51356, "volume": 452148.0}, {"date": "2006-11-28", "close": 32.19569, "volume": 1249428.0}, {"date": "2006-11-29", "close": 32.10487, "volume": 966506.0}, {"date": "2006-11-30", "close": 32.05946, "volume": 1052973.0}, {"date": "2006-12-01", "close": 31.42372, "volume": 901284.0}, {"date": "2006-12-04", "close": 30.92421, "volume": 923861.0}, {"date": "2006-12-05", "close": 30.33388, "volume": 1270910.0}, {"date": "2006-12-06", "close": 30.28847, "volume": 1786934.0}, {"date": "2006-12-07", "close": 30.10683, "volume": 1231837.0}, {"date": "2006-12-08", "close": 29.78896, "volume": 523852.0}, {"date": "2006-12-11", "close": 30.33388, "volume": 894797.0}, {"date": "2006-12-12", "close": 30.8788, "volume": 1466471.0}, {"date": "2006-12-13", "close": 30.60634, "volume": 667957.0}, {"date": "2006-12-14", "close": 31.55995, "volume": 753481.0}, {"date": "2006-12-15", "close": 30.83339, "volume": 772362.0}, {"date": "2006-12-18", "close": 31.74159, "volume": 929132.0}, {"date": "2006-12-19", "close": 31.65077, "volume": 1070439.0}, {"date": "2006-12-20", "close": 32.15028, "volume": 2063297.0}, {"date": "2006-12-21", "close": 32.01405, "volume": 1760893.0}, {"date": "2006-12-22", "close": 32.37733, "volume": 500127.0}, {"date": "2006-12-27", "close": 32.92225, "volume": 371843.0}, {"date": "2006-12-28", "close": 33.73963, "volume": 756997.0}, {"date": "2006-12-29", "close": 34.5116, "volume": 1359062.0}, {"date": "2007-01-02", "close": 33.6034, "volume": 358447.0}, {"date": "2007-01-03", "close": 32.96766, "volume": 939822.0}, {"date": "2007-01-04", "close": 31.787, "volume": 3577469.0}, {"date": "2007-01-05", "close": 32.15028, "volume": 1535384.0}, {"date": "2007-01-08", "close": 31.46913, "volume": 1407284.0}, {"date": "2007-01-09", "close": 32.10487, "volume": 1537714.0}, {"date": "2007-01-10", "close": 31.37831, "volume": 1480346.0}, {"date": "2007-01-11", "close": 31.65077, "volume": 1522932.0}, {"date": "2007-01-12", "close": 31.787, "volume": 946942.0}, {"date": "2007-01-15", "close": 31.51454, "volume": 713522.0}, {"date": "2007-01-16", "close": 31.55995, "volume": 1281795.0}, {"date": "2007-01-17", "close": 31.46913, "volume": 1317555.0}, {"date": "2007-01-18", "close": 31.69618, "volume": 1940373.0}, {"date": "2007-01-19", "close": 31.92323, "volume": 887569.0}, {"date": "2007-01-22", "close": 32.37733, "volume": 770591.0}, {"date": "2007-01-23", "close": 32.6952, "volume": 1690286.0}, {"date": "2007-01-24", "close": 32.87684, "volume": 1240475.0}, {"date": "2007-01-25", "close": 32.60438, "volume": 1267852.0}, {"date": "2007-01-29", "close": 32.46815, "volume": 1348674.0}, {"date": "2007-01-30", "close": 33.1493, "volume": 1827036.0}, {"date": "2007-01-31", "close": 33.37635, "volume": 1070203.0}, {"date": "2007-02-01", "close": 33.37635, "volume": 1058116.0}, {"date": "2007-02-02", "close": 33.6034, "volume": 571151.0}, {"date": "2007-02-05", "close": 33.19471, "volume": 1333793.0}, {"date": "2007-02-06", "close": 33.6034, "volume": 1037500.0}, {"date": "2007-02-07", "close": 33.69422, "volume": 715576.0}, {"date": "2007-02-08", "close": 34.14832, "volume": 1679465.0}, {"date": "2007-02-09", "close": 34.0575, "volume": 1250824.0}, {"date": "2007-02-12", "close": 34.28455, "volume": 708854.0}, {"date": "2007-02-13", "close": 34.64783, "volume": 809357.0}, {"date": "2007-02-14", "close": 34.01209, "volume": 656822.0}, {"date": "2007-02-15", "close": 33.83045, "volume": 1018824.0}, {"date": "2007-02-16", "close": 32.64979, "volume": 1795610.0}, {"date": "2007-02-19", "close": 33.37635, "volume": 1085420.0}, {"date": "2007-02-20", "close": 33.6034, "volume": 856834.0}, {"date": "2007-02-21", "close": 33.24012, "volume": 733183.0}, {"date": "2007-02-22", "close": 33.87586, "volume": 941092.0}, {"date": "2007-02-23", "close": 33.92127, "volume": 967819.0}, {"date": "2007-02-26", "close": 33.24012, "volume": 649133.0}, {"date": "2007-02-27", "close": 32.6952, "volume": 1159829.0}, {"date": "2007-02-28", "close": 32.51356, "volume": 1370320.0}, {"date": "2007-03-01", "close": 32.15028, "volume": 569101.0}, {"date": "2007-03-02", "close": 31.42372, "volume": 1090054.0}, {"date": "2007-03-05", "close": 31.15126, "volume": 1281216.0}, {"date": "2007-03-06", "close": 32.87684, "volume": 1951667.0}, {"date": "2007-03-07", "close": 32.60438, "volume": 1643055.0}, {"date": "2007-03-08", "close": 32.2411, "volume": 772247.0}, {"date": "2007-03-09", "close": 33.42176, "volume": 696471.0}, {"date": "2007-03-12", "close": 33.69422, "volume": 500873.0}, {"date": "2007-03-13", "close": 33.51258, "volume": 972925.0}, {"date": "2007-03-14", "close": 32.28651, "volume": 1695539.0}, {"date": "2007-03-15", "close": 33.55799, "volume": 2132335.0}, {"date": "2007-03-16", "close": 32.74061, "volume": 1528743.0}, {"date": "2007-03-19", "close": 33.1493, "volume": 867244.0}, {"date": "2007-03-20", "close": 32.92225, "volume": 677707.0}, {"date": "2007-03-21", "close": 32.19569, "volume": 985865.0}, {"date": "2007-03-22", "close": 33.01307, "volume": 749375.0}, {"date": "2007-03-23", "close": 33.1493, "volume": 2355943.0}, {"date": "2007-03-26", "close": 32.28651, "volume": 609644.0}, {"date": "2007-03-27", "close": 31.24208, "volume": 1481361.0}, {"date": "2007-03-28", "close": 30.65175, "volume": 1217458.0}, {"date": "2007-03-29", "close": 30.96962, "volume": 1311172.0}, {"date": "2007-03-30", "close": 31.74159, "volume": 1090622.0}, {"date": "2007-04-02", "close": 31.3329, "volume": 679461.0}, {"date": "2007-04-03", "close": 32.46815, "volume": 823827.0}, {"date": "2007-04-04", "close": 33.05848, "volume": 703073.0}, {"date": "2007-04-05", "close": 32.37733, "volume": 345186.0}, {"date": "2007-04-10", "close": 32.55897, "volume": 543631.0}, {"date": "2007-04-11", "close": 33.1493, "volume": 682839.0}, {"date": "2007-04-12", "close": 33.33094, "volume": 913200.0}, {"date": "2007-04-13", "close": 32.55897, "volume": 1783118.0}, {"date": "2007-04-16", "close": 32.83143, "volume": 1097375.0}, {"date": "2007-04-17", "close": 33.05848, "volume": 1101515.0}, {"date": "2007-04-18", "close": 33.05848, "volume": 1345509.0}, {"date": "2007-04-19", "close": 32.6952, "volume": 1088299.0}, {"date": "2007-04-20", "close": 32.92225, "volume": 741672.0}, {"date": "2007-04-23", "close": 32.46815, "volume": 668130.0}, {"date": "2007-04-24", "close": 32.6952, "volume": 679129.0}, {"date": "2007-04-26", "close": 32.6952, "volume": 862714.0}, {"date": "2007-04-27", "close": 32.19569, "volume": 448435.0}, {"date": "2007-04-30", "close": 32.28651, "volume": 760832.0}, {"date": "2007-05-01", "close": 31.65077, "volume": 737486.0}, {"date": "2007-05-02", "close": 32.10487, "volume": 888666.0}, {"date": "2007-05-03", "close": 32.05946, "volume": 1037840.0}, {"date": "2007-05-04", "close": 32.6952, "volume": 634696.0}, {"date": "2007-05-07", "close": 32.60438, "volume": 579425.0}, {"date": "2007-05-08", "close": 32.6952, "volume": 1931728.0}, {"date": "2007-05-09", "close": 32.60438, "volume": 1051829.0}, {"date": "2007-05-10", "close": 32.92225, "volume": 934749.0}, {"date": "2007-05-11", "close": 32.60438, "volume": 1144982.0}, {"date": "2007-05-14", "close": 32.74061, "volume": 641156.0}, {"date": "2007-05-15", "close": 32.92225, "volume": 568561.0}, {"date": "2007-05-16", "close": 33.05848, "volume": 1188593.0}, {"date": "2007-05-17", "close": 33.55799, "volume": 583928.0}, {"date": "2007-05-18", "close": 33.33094, "volume": 1045848.0}, {"date": "2007-05-21", "close": 33.28553, "volume": 558055.0}, {"date": "2007-05-22", "close": 32.74061, "volume": 2137983.0}, {"date": "2007-05-23", "close": 32.37733, "volume": 1231735.0}, {"date": "2007-05-24", "close": 31.87782, "volume": 2797968.0}, {"date": "2007-05-25", "close": 31.83241, "volume": 2639626.0}, {"date": "2007-05-28", "close": 31.65077, "volume": 2034521.0}, {"date": "2007-05-29", "close": 31.787, "volume": 1845967.0}, {"date": "2007-05-30", "close": 31.74159, "volume": 1175647.0}, {"date": "2007-05-31", "close": 32.6952, "volume": 1485583.0}, {"date": "2007-06-01", "close": 32.60438, "volume": 541475.0}, {"date": "2007-06-04", "close": 32.96766, "volume": 727738.0}, {"date": "2007-06-05", "close": 33.05848, "volume": 770098.0}, {"date": "2007-06-06", "close": 32.74061, "volume": 1328280.0}, {"date": "2007-06-07", "close": 32.2411, "volume": 838739.0}, {"date": "2007-06-08", "close": 31.3329, "volume": 1878218.0}, {"date": "2007-06-12", "close": 31.51454, "volume": 808367.0}, {"date": "2007-06-13", "close": 30.92421, "volume": 1026969.0}, {"date": "2007-06-14", "close": 30.56093, "volume": 995145.0}, {"date": "2007-06-15", "close": 30.47011, "volume": 1291700.0}, {"date": "2007-06-18", "close": 30.24306, "volume": 1579883.0}, {"date": "2007-06-19", "close": 30.78798, "volume": 1359343.0}, {"date": "2007-06-20", "close": 31.46913, "volume": 946115.0}, {"date": "2007-06-21", "close": 31.92323, "volume": 3218634.0}, {"date": "2007-06-22", "close": 31.787, "volume": 1288343.0}, {"date": "2007-06-25", "close": 31.19667, "volume": 1540514.0}, {"date": "2007-06-26", "close": 30.92421, "volume": 1174941.0}, {"date": "2007-06-27", "close": 30.74257, "volume": 1087647.0}, {"date": "2007-06-28", "close": 30.24306, "volume": 3016849.0}, {"date": "2007-06-29", "close": 30.51552, "volume": 2126718.0}, {"date": "2007-07-02", "close": 29.9706, "volume": 2096326.0}, {"date": "2007-07-03", "close": 30.10683, "volume": 2786067.0}, {"date": "2007-07-04", "close": 29.60732, "volume": 1084669.0}, {"date": "2007-07-05", "close": 30.06142, "volume": 1554315.0}, {"date": "2007-07-06", "close": 29.78896, "volume": 1531927.0}, {"date": "2007-07-09", "close": 29.47109, "volume": 809344.0}, {"date": "2007-07-10", "close": 29.65273, "volume": 1960895.0}, {"date": "2007-07-11", "close": 29.01699, "volume": 2387776.0}, {"date": "2007-07-12", "close": 28.10879, "volume": 2165879.0}, {"date": "2007-07-13", "close": 28.6083, "volume": 2433739.0}, {"date": "2007-07-16", "close": 28.56289, "volume": 900935.0}, {"date": "2007-07-17", "close": 28.78994, "volume": 754519.0}, {"date": "2007-07-18", "close": 29.0624, "volume": 732271.0}, {"date": "2007-07-19", "close": 28.97158, "volume": 1685364.0}, {"date": "2007-07-20", "close": 30.10683, "volume": 1227660.0}, {"date": "2007-07-23", "close": 29.74355, "volume": 868928.0}, {"date": "2007-07-24", "close": 29.87978, "volume": 1324508.0}, {"date": "2007-07-25", "close": 29.5165, "volume": 1622441.0}, {"date": "2007-07-26", "close": 29.10781, "volume": 1555409.0}, {"date": "2007-07-27", "close": 28.33584, "volume": 1318494.0}, {"date": "2007-07-30", "close": 27.92715, "volume": 1566284.0}, {"date": "2007-07-31", "close": 27.60928, "volume": 812638.0}, {"date": "2007-08-01", "close": 26.88272, "volume": 1746089.0}, {"date": "2007-08-02", "close": 26.65567, "volume": 2078685.0}, {"date": "2007-08-03", "close": 26.06534, "volume": 1143704.0}, {"date": "2007-08-06", "close": 25.4296, "volume": 1308001.0}, {"date": "2007-08-07", "close": 26.20157, "volume": 1378502.0}, {"date": "2007-08-08", "close": 27.06436, "volume": 1490752.0}, {"date": "2007-08-09", "close": 28.74453, "volume": 1944694.0}, {"date": "2007-08-10", "close": 27.79092, "volume": 2402411.0}, {"date": "2007-08-13", "close": 28.38125, "volume": 1140559.0}, {"date": "2007-08-14", "close": 28.6083, "volume": 1649167.0}, {"date": "2007-08-15", "close": 26.83731, "volume": 4430305.0}, {"date": "2007-08-16", "close": 25.92911, "volume": 3718717.0}, {"date": "2007-08-17", "close": 25.74747, "volume": 1994348.0}, {"date": "2007-08-20", "close": 26.7919, "volume": 2571585.0}, {"date": "2007-08-21", "close": 27.47305, "volume": 1791315.0}, {"date": "2007-08-22", "close": 28.88076, "volume": 917493.0}, {"date": "2007-08-23", "close": 29.83437, "volume": 3532961.0}, {"date": "2007-08-24", "close": 29.74355, "volume": 2004716.0}, {"date": "2007-08-27", "close": 29.65273, "volume": 1700862.0}, {"date": "2007-08-28", "close": 30.19765, "volume": 2459970.0}, {"date": "2007-08-29", "close": 29.74355, "volume": 1638344.0}, {"date": "2007-08-30", "close": 30.19765, "volume": 1044527.0}, {"date": "2007-08-31", "close": 30.60634, "volume": 885922.0}, {"date": "2007-09-03", "close": 31.01503, "volume": 874513.0}, {"date": "2007-09-04", "close": 31.19667, "volume": 904842.0}, {"date": "2007-09-05", "close": 31.24208, "volume": 1319660.0}, {"date": "2007-09-06", "close": 31.3329, "volume": 725302.0}, {"date": "2007-09-07", "close": 31.3329, "volume": 641023.0}, {"date": "2007-09-10", "close": 30.74257, "volume": 616353.0}, {"date": "2007-09-11", "close": 30.60634, "volume": 1370322.0}, {"date": "2007-09-12", "close": 30.60634, "volume": 1573638.0}, {"date": "2007-09-13", "close": 30.8788, "volume": 1229665.0}, {"date": "2007-09-14", "close": 31.10585, "volume": 2098518.0}, {"date": "2007-09-17", "close": 31.42372, "volume": 990373.0}, {"date": "2007-09-18", "close": 31.01503, "volume": 1140863.0}, {"date": "2007-09-19", "close": 31.69618, "volume": 632229.0}, {"date": "2007-09-20", "close": 31.96864, "volume": 3135551.0}, {"date": "2007-09-21", "close": 31.46913, "volume": 742002.0}, {"date": "2007-09-24", "close": 31.96864, "volume": 856441.0}, {"date": "2007-09-25", "close": 32.15028, "volume": 1499859.0}, {"date": "2007-09-26", "close": 32.01405, "volume": 928970.0}, {"date": "2007-09-27", "close": 31.69618, "volume": 1519115.0}, {"date": "2007-09-28", "close": 31.37831, "volume": 1646404.0}, {"date": "2007-10-01", "close": 31.19667, "volume": 306744.0}, {"date": "2007-10-02", "close": 31.10585, "volume": 1057326.0}, {"date": "2007-10-03", "close": 31.19667, "volume": 862793.0}, {"date": "2007-10-04", "close": 31.01503, "volume": 807186.0}, {"date": "2007-10-05", "close": 30.78798, "volume": 856231.0}, {"date": "2007-10-08", "close": 30.51552, "volume": 629112.0}, {"date": "2007-10-09", "close": 30.4247, "volume": 787373.0}, {"date": "2007-10-10", "close": 31.10585, "volume": 909874.0}, {"date": "2007-10-11", "close": 31.3329, "volume": 1301505.0}, {"date": "2007-10-12", "close": 31.55995, "volume": 514014.0}, {"date": "2007-10-15", "close": 31.65077, "volume": 499360.0}, {"date": "2007-10-16", "close": 31.01503, "volume": 738176.0}, {"date": "2007-10-17", "close": 31.06044, "volume": 940699.0}, {"date": "2007-10-18", "close": 31.15126, "volume": 753893.0}, {"date": "2007-10-19", "close": 30.8788, "volume": 456472.0}, {"date": "2007-10-22", "close": 30.74257, "volume": 896485.0}, {"date": "2007-10-23", "close": 31.42372, "volume": 1394626.0}, {"date": "2007-10-24", "close": 31.787, "volume": 1162374.0}, {"date": "2007-10-25", "close": 31.74159, "volume": 1995640.0}, {"date": "2007-10-26", "close": 31.3329, "volume": 864449.0}, {"date": "2007-10-29", "close": 31.42372, "volume": 314632.0}, {"date": "2007-10-30", "close": 31.3329, "volume": 1013512.0}, {"date": "2007-10-31", "close": 31.3329, "volume": 902845.0}, {"date": "2007-11-01", "close": 31.69618, "volume": 867134.0}, {"date": "2007-11-02", "close": 31.01503, "volume": 744646.0}, {"date": "2007-11-05", "close": 30.37929, "volume": 810239.0}, {"date": "2007-11-06", "close": 30.51552, "volume": 759534.0}, {"date": "2007-11-07", "close": 30.33388, "volume": 367092.0}, {"date": "2007-11-08", "close": 29.60732, "volume": 1108555.0}, {"date": "2007-11-09", "close": 29.24404, "volume": 504015.0}, {"date": "2007-11-12", "close": 28.51748, "volume": 522919.0}, {"date": "2007-11-13", "close": 28.51748, "volume": 715797.0}, {"date": "2007-11-14", "close": 28.97158, "volume": 1256696.0}, {"date": "2007-11-15", "close": 28.78994, "volume": 1059442.0}, {"date": "2007-11-16", "close": 28.88076, "volume": 1020085.0}, {"date": "2007-11-19", "close": 29.65273, "volume": 1561621.0}, {"date": "2007-11-20", "close": 29.19863, "volume": 1231825.0}, {"date": "2007-11-21", "close": 28.92617, "volume": 1630239.0}, {"date": "2007-11-22", "close": 28.47207, "volume": 1900833.0}, {"date": "2007-11-23", "close": 28.65371, "volume": 719571.0}, {"date": "2007-11-26", "close": 28.38125, "volume": 1592928.0}, {"date": "2007-11-27", "close": 26.97354, "volume": 3319730.0}, {"date": "2007-11-28", "close": 26.74649, "volume": 1991568.0}, {"date": "2007-11-29", "close": 27.65469, "volume": 1783602.0}, {"date": "2007-11-30", "close": 28.01797, "volume": 1367466.0}, {"date": "2007-12-03", "close": 28.47207, "volume": 1489371.0}, {"date": "2007-12-04", "close": 27.7001, "volume": 3368764.0}, {"date": "2007-12-05", "close": 26.74649, "volume": 1381898.0}, {"date": "2007-12-06", "close": 27.74551, "volume": 2835707.0}, {"date": "2007-12-07", "close": 27.92715, "volume": 891279.0}, {"date": "2007-12-10", "close": 27.92715, "volume": 1237752.0}, {"date": "2007-12-11", "close": 28.38125, "volume": 958031.0}, {"date": "2007-12-12", "close": 27.42764, "volume": 2046233.0}, {"date": "2007-12-13", "close": 26.56485, "volume": 1633635.0}, {"date": "2007-12-14", "close": 25.24796, "volume": 3020612.0}, {"date": "2007-12-17", "close": 18.75433, "volume": 5043138.0}, {"date": "2007-12-18", "close": 19.9804, "volume": 6361623.0}, {"date": "2007-12-19", "close": 22.2509, "volume": 4601588.0}, {"date": "2007-12-20", "close": 22.2509, "volume": 4163562.0}, {"date": "2007-12-21", "close": 22.2509, "volume": 1761625.0}, {"date": "2007-12-24", "close": 22.79582, "volume": 749965.0}, {"date": "2007-12-27", "close": 22.52336, "volume": 1203534.0}, {"date": "2007-12-28", "close": 21.97844, "volume": 1452671.0}, {"date": "2007-12-31", "close": 22.20549, "volume": 1081468.0}, {"date": "2008-01-02", "close": 21.93303, "volume": 528294.0}, {"date": "2008-01-03", "close": 20.79778, "volume": 1599225.0}, {"date": "2008-01-04", "close": 21.11565, "volume": 1913345.0}, {"date": "2008-01-07", "close": 20.20745, "volume": 1554349.0}, {"date": "2008-01-08", "close": 20.52532, "volume": 2031532.0}, {"date": "2008-01-09", "close": 21.07024, "volume": 2115933.0}, {"date": "2008-01-10", "close": 20.34368, "volume": 1398137.0}, {"date": "2008-01-11", "close": 19.5263, "volume": 2107163.0}, {"date": "2008-01-14", "close": 19.43548, "volume": 1877028.0}, {"date": "2008-01-15", "close": 19.20843, "volume": 1600449.0}, {"date": "2008-01-16", "close": 18.84515, "volume": 1755398.0}, {"date": "2008-01-17", "close": 19.0722, "volume": 1695694.0}, {"date": "2008-01-18", "close": 19.20843, "volume": 1127349.0}, {"date": "2008-01-21", "close": 19.29925, "volume": 2426130.0}, {"date": "2008-01-22", "close": 18.52728, "volume": 2196056.0}, {"date": "2008-01-23", "close": 18.30023, "volume": 1800188.0}, {"date": "2008-01-24", "close": 19.66253, "volume": 2223065.0}, {"date": "2008-01-25", "close": 20.79778, "volume": 1383937.0}, {"date": "2008-01-29", "close": 20.47991, "volume": 2069276.0}, {"date": "2008-01-30", "close": 19.0722, "volume": 1719689.0}, {"date": "2008-01-31", "close": 19.88958, "volume": 1537158.0}, {"date": "2008-02-01", "close": 20.8886, "volume": 1993667.0}, {"date": "2008-02-04", "close": 21.88762, "volume": 1726582.0}, {"date": "2008-02-05", "close": 21.25188, "volume": 879819.0}, {"date": "2008-02-06", "close": 19.70794, "volume": 1254217.0}, {"date": "2008-02-07", "close": 19.39007, "volume": 1769802.0}, {"date": "2008-02-08", "close": 20.20745, "volume": 1716472.0}, {"date": "2008-02-11", "close": 20.20745, "volume": 1229998.0}, {"date": "2008-02-12", "close": 20.20745, "volume": 1732608.0}, {"date": "2008-02-13", "close": 19.39007, "volume": 1927733.0}, {"date": "2008-02-14", "close": 20.20745, "volume": 2346994.0}, {"date": "2008-02-15", "close": 19.61712, "volume": 1337672.0}, {"date": "2008-02-18", "close": 19.88958, "volume": 1001391.0}, {"date": "2008-02-19", "close": 20.8886, "volume": 1239934.0}, {"date": "2008-02-20", "close": 19.9804, "volume": 2455756.0}, {"date": "2008-02-21", "close": 20.16204, "volume": 1474650.0}, {"date": "2008-02-22", "close": 19.5263, "volume": 968447.0}, {"date": "2008-02-25", "close": 19.02679, "volume": 896217.0}, {"date": "2008-02-26", "close": 19.61712, "volume": 922101.0}, {"date": "2008-02-27", "close": 20.4345, "volume": 753479.0}, {"date": "2008-02-28", "close": 20.57073, "volume": 1056363.0}, {"date": "2008-02-29", "close": 19.93499, "volume": 941078.0}, {"date": "2008-03-03", "close": 18.79974, "volume": 1079729.0}, {"date": "2008-03-04", "close": 19.11761, "volume": 1216381.0}, {"date": "2008-03-05", "close": 19.16302, "volume": 1753257.0}, {"date": "2008-03-06", "close": 19.16302, "volume": 927868.0}, {"date": "2008-03-07", "close": 17.48285, "volume": 2261563.0}, {"date": "2008-03-10", "close": 16.8017, "volume": 4355790.0}, {"date": "2008-03-11", "close": 16.3476, "volume": 2595604.0}, {"date": "2008-03-12", "close": 16.8017, "volume": 2362596.0}, {"date": "2008-03-13", "close": 16.84711, "volume": 1500309.0}, {"date": "2008-03-14", "close": 17.84613, "volume": 1789817.0}, {"date": "2008-03-17", "close": 16.39301, "volume": 1562723.0}, {"date": "2008-03-18", "close": 17.02875, "volume": 1212491.0}, {"date": "2008-03-19", "close": 17.57367, "volume": 2032847.0}, {"date": "2008-03-20", "close": 18.07318, "volume": 4955349.0}, {"date": "2008-03-25", "close": 18.57269, "volume": 19077755.0}, {"date": "2008-03-26", "close": 18.57269, "volume": 2378039.0}, {"date": "2008-03-27", "close": 19.16302, "volume": 3562373.0}, {"date": "2008-03-28", "close": 19.25384, "volume": 3350417.0}, {"date": "2008-03-31", "close": 19.57171, "volume": 1267724.0}, {"date": "2008-04-01", "close": 19.0722, "volume": 905547.0}, {"date": "2008-04-02", "close": 19.75335, "volume": 2617277.0}, {"date": "2008-04-03", "close": 20.29827, "volume": 1517410.0}, {"date": "2008-04-04", "close": 20.29827, "volume": 2773379.0}, {"date": "2008-04-07", "close": 19.84417, "volume": 1044668.0}, {"date": "2008-04-08", "close": 20.29827, "volume": 1807490.0}, {"date": "2008-04-09", "close": 20.02581, "volume": 1033606.0}, {"date": "2008-04-10", "close": 19.20843, "volume": 1572527.0}, {"date": "2008-04-11", "close": 19.0722, "volume": 1208411.0}, {"date": "2008-04-14", "close": 18.84515, "volume": 887568.0}, {"date": "2008-04-15", "close": 18.84515, "volume": 1190436.0}, {"date": "2008-04-16", "close": 18.93597, "volume": 944637.0}, {"date": "2008-04-17", "close": 19.02679, "volume": 816808.0}, {"date": "2008-04-18", "close": 18.57269, "volume": 1655478.0}, {"date": "2008-04-21", "close": 19.20843, "volume": 984400.0}, {"date": "2008-04-22", "close": 18.6181, "volume": 1476100.0}, {"date": "2008-04-23", "close": 19.02679, "volume": 1053529.0}, {"date": "2008-04-24", "close": 19.0722, "volume": 997050.0}, {"date": "2008-04-28", "close": 19.70794, "volume": 1085711.0}, {"date": "2008-04-29", "close": 20.02581, "volume": 1310206.0}, {"date": "2008-04-30", "close": 20.52532, "volume": 1740765.0}, {"date": "2008-05-01", "close": 20.4345, "volume": 1595737.0}, {"date": "2008-05-02", "close": 20.84319, "volume": 2275361.0}, {"date": "2008-05-05", "close": 20.52532, "volume": 571580.0}, {"date": "2008-05-06", "close": 20.02581, "volume": 794396.0}, {"date": "2008-05-07", "close": 19.66253, "volume": 1299124.0}, {"date": "2008-05-08", "close": 19.84417, "volume": 846720.0}, {"date": "2008-05-09", "close": 19.9804, "volume": 641284.0}, {"date": "2008-05-12", "close": 20.07122, "volume": 948246.0}, {"date": "2008-05-13", "close": 19.48089, "volume": 2556546.0}, {"date": "2008-05-14", "close": 19.88958, "volume": 681550.0}, {"date": "2008-05-15", "close": 19.66253, "volume": 1669850.0}, {"date": "2008-05-16", "close": 19.75335, "volume": 669289.0}, {"date": "2008-05-19", "close": 19.20843, "volume": 1197073.0}, {"date": "2008-05-20", "close": 18.98138, "volume": 1850569.0}, {"date": "2008-05-21", "close": 18.98138, "volume": 883116.0}, {"date": "2008-05-22", "close": 18.98138, "volume": 1200710.0}, {"date": "2008-05-23", "close": 18.6181, "volume": 866606.0}, {"date": "2008-05-26", "close": 18.07318, "volume": 1502445.0}, {"date": "2008-05-27", "close": 18.30023, "volume": 2236986.0}, {"date": "2008-05-28", "close": 18.48187, "volume": 2104095.0}, {"date": "2008-05-29", "close": 18.39105, "volume": 1632080.0}, {"date": "2008-05-30", "close": 18.164, "volume": 2591249.0}, {"date": "2008-06-02", "close": 17.84613, "volume": 1310019.0}, {"date": "2008-06-03", "close": 17.34662, "volume": 2006595.0}, {"date": "2008-06-04", "close": 17.52826, "volume": 1997908.0}, {"date": "2008-06-05", "close": 18.20941, "volume": 1145223.0}, {"date": "2008-06-06", "close": 17.93695, "volume": 1212453.0}, {"date": "2008-06-10", "close": 16.62006, "volume": 2043592.0}, {"date": "2008-06-11", "close": 17.02875, "volume": 2173111.0}, {"date": "2008-06-12", "close": 17.07416, "volume": 677405.0}, {"date": "2008-06-13", "close": 16.39301, "volume": 1185965.0}, {"date": "2008-06-16", "close": 15.8935, "volume": 1482496.0}, {"date": "2008-06-17", "close": 16.3476, "volume": 2789834.0}, {"date": "2008-06-18", "close": 16.3476, "volume": 1524091.0}, {"date": "2008-06-19", "close": 16.8017, "volume": 2870077.0}, {"date": "2008-06-20", "close": 16.52924, "volume": 1946887.0}, {"date": "2008-06-23", "close": 15.98432, "volume": 1334490.0}, {"date": "2008-06-24", "close": 16.02973, "volume": 1375619.0}, {"date": "2008-06-25", "close": 15.39399, "volume": 3130734.0}, {"date": "2008-06-26", "close": 15.25776, "volume": 2860762.0}, {"date": "2008-06-27", "close": 14.30415, "volume": 3903776.0}, {"date": "2008-06-30", "close": 14.03169, "volume": 3772683.0}, {"date": "2008-07-01", "close": 12.7148, "volume": 2859698.0}, {"date": "2008-07-02", "close": 13.21431, "volume": 4095692.0}, {"date": "2008-07-03", "close": 13.35054, "volume": 2463827.0}, {"date": "2008-07-04", "close": 14.30415, "volume": 1971818.0}, {"date": "2008-07-07", "close": 13.94087, "volume": 2204327.0}, {"date": "2008-07-08", "close": 12.12447, "volume": 3022342.0}, {"date": "2008-07-09", "close": 12.53316, "volume": 2569675.0}, {"date": "2008-07-10", "close": 12.48775, "volume": 2255017.0}, {"date": "2008-07-11", "close": 11.98824, "volume": 3615219.0}, {"date": "2008-07-14", "close": 10.76217, "volume": 2626460.0}, {"date": "2008-07-15", "close": 10.17184, "volume": 3257007.0}, {"date": "2008-07-16", "close": 11.21627, "volume": 3092809.0}, {"date": "2008-07-17", "close": 11.53414, "volume": 5612845.0}, {"date": "2008-07-18", "close": 11.67037, "volume": 1240800.0}, {"date": "2008-07-21", "close": 11.98824, "volume": 1825679.0}, {"date": "2008-07-22", "close": 11.98824, "volume": 2428197.0}, {"date": "2008-07-23", "close": 12.48775, "volume": 4624182.0}, {"date": "2008-07-24", "close": 13.1689, "volume": 2889805.0}, {"date": "2008-07-25", "close": 12.39693, "volume": 1713492.0}, {"date": "2008-07-28", "close": 11.94283, "volume": 1151343.0}, {"date": "2008-07-29", "close": 11.17086, "volume": 1925310.0}, {"date": "2008-07-30", "close": 11.76119, "volume": 1677947.0}, {"date": "2008-07-31", "close": 11.57955, "volume": 3888362.0}, {"date": "2008-08-01", "close": 11.8066, "volume": 1271597.0}, {"date": "2008-08-04", "close": 11.21627, "volume": 1384601.0}, {"date": "2008-08-05", "close": 11.12545, "volume": 2284121.0}, {"date": "2008-08-06", "close": 11.89742, "volume": 2501241.0}, {"date": "2008-08-07", "close": 12.2607, "volume": 1734009.0}, {"date": "2008-08-08", "close": 12.21529, "volume": 1150284.0}, {"date": "2008-08-11", "close": 12.98726, "volume": 1676362.0}, {"date": "2008-08-12", "close": 13.623, "volume": 2031693.0}, {"date": "2008-08-13", "close": 13.35054, "volume": 4106994.0}, {"date": "2008-08-14", "close": 12.85103, "volume": 5109471.0}, {"date": "2008-08-15", "close": 13.03267, "volume": 1827519.0}, {"date": "2008-08-18", "close": 13.44136, "volume": 1644680.0}, {"date": "2008-08-19", "close": 12.80562, "volume": 2848052.0}, {"date": "2008-08-20", "close": 11.89742, "volume": 4149955.0}, {"date": "2008-08-21", "close": 12.30611, "volume": 2266873.0}, {"date": "2008-08-22", "close": 12.80562, "volume": 1459885.0}, {"date": "2008-08-25", "close": 13.623, "volume": 1769370.0}, {"date": "2008-08-26", "close": 13.57759, "volume": 1562618.0}, {"date": "2008-08-27", "close": 13.80464, "volume": 1573694.0}, {"date": "2008-08-28", "close": 13.75923, "volume": 1784440.0}, {"date": "2008-08-29", "close": 14.44038, "volume": 1548912.0}, {"date": "2008-09-01", "close": 14.44038, "volume": 1037568.0}, {"date": "2008-09-02", "close": 14.71284, "volume": 1779924.0}, {"date": "2008-09-03", "close": 14.80366, "volume": 2083928.0}, {"date": "2008-09-04", "close": 14.0771, "volume": 1730224.0}, {"date": "2008-09-05", "close": 13.85005, "volume": 2054567.0}, {"date": "2008-09-08", "close": 14.71284, "volume": 2173521.0}, {"date": "2008-09-09", "close": 14.16792, "volume": 1824588.0}, {"date": "2008-09-10", "close": 14.84907, "volume": 2739518.0}, {"date": "2008-09-11", "close": 13.85005, "volume": 3133070.0}, {"date": "2008-09-12", "close": 13.623, "volume": 1310622.0}, {"date": "2008-09-15", "close": 13.12349, "volume": 1071993.0}, {"date": "2008-09-16", "close": 12.39693, "volume": 2812346.0}, {"date": "2008-09-17", "close": 11.98824, "volume": 2608981.0}, {"date": "2008-09-18", "close": 10.98922, "volume": 4545095.0}, {"date": "2008-09-19", "close": 12.94185, "volume": 8115100.0}, {"date": "2008-09-22", "close": 13.07808, "volume": 3885048.0}, {"date": "2008-09-23", "close": 11.98824, "volume": 940950.0}, {"date": "2008-09-24", "close": 12.7148, "volume": 1312280.0}, {"date": "2008-09-25", "close": 13.1689, "volume": 1421968.0}, {"date": "2008-09-26", "close": 12.48775, "volume": 1293067.0}, {"date": "2008-09-29", "close": 11.98824, "volume": 670577.0}, {"date": "2008-09-30", "close": 11.03463, "volume": 2657949.0}, {"date": "2008-10-01", "close": 10.8984, "volume": 1030303.0}, {"date": "2008-10-02", "close": 11.08004, "volume": 3071220.0}, {"date": "2008-10-03", "close": 10.08102, "volume": 1093885.0}, {"date": "2008-10-06", "close": 9.67233, "volume": 507113.0}, {"date": "2008-10-07", "close": 9.76315, "volume": 2121170.0}, {"date": "2008-10-08", "close": 9.39987, "volume": 2038891.0}, {"date": "2008-10-09", "close": 7.94675, "volume": 5453512.0}, {"date": "2008-10-10", "close": 6.85691, "volume": 3817042.0}, {"date": "2008-10-13", "close": 7.17478, "volume": 2490853.0}, {"date": "2008-10-14", "close": 7.40183, "volume": 2238643.0}, {"date": "2008-10-15", "close": 7.606175, "volume": 1938961.0}, {"date": "2008-10-16", "close": 6.879615, "volume": 1016280.0}, {"date": "2008-10-17", "close": 6.743385, "volume": 1737409.0}, {"date": "2008-10-20", "close": 6.53904, "volume": 1801510.0}, {"date": "2008-10-21", "close": 6.99314, "volume": 2323216.0}, {"date": "2008-10-22", "close": 5.4492, "volume": 3643592.0}, {"date": "2008-10-23", "close": 4.541, "volume": 4031575.0}, {"date": "2008-10-29", "close": 4.22313, "volume": 8321305.0}, {"date": "2008-10-30", "close": 3.837145, "volume": 6233503.0}, {"date": "2008-10-31", "close": 4.245835, "volume": 9936324.0}, {"date": "2008-11-03", "close": 4.40477, "volume": 5042311.0}, {"date": "2008-11-04", "close": 4.31395, "volume": 4188754.0}, {"date": "2008-11-05", "close": 4.745345, "volume": 11192305.0}, {"date": "2008-11-06", "close": 4.541, "volume": 8569191.0}, {"date": "2008-11-07", "close": 4.63182, "volume": 7381582.0}, {"date": "2008-11-10", "close": 5.108625, "volume": 5789046.0}, {"date": "2008-11-11", "close": 5.35838, "volume": 17474427.0}, {"date": "2008-11-12", "close": 5.63084, "volume": 8215791.0}, {"date": "2008-11-13", "close": 4.63182, "volume": 4958054.0}, {"date": "2008-11-14", "close": 4.926985, "volume": 4377844.0}, {"date": "2008-11-17", "close": 5.17674, "volume": 5912622.0}, {"date": "2008-11-18", "close": 4.76805, "volume": 2675528.0}, {"date": "2008-11-19", "close": 4.45018, "volume": 5420523.0}, {"date": "2008-11-20", "close": 4.26854, "volume": 3754862.0}, {"date": "2008-11-21", "close": 4.26854, "volume": 9055983.0}, {"date": "2008-11-24", "close": 3.882555, "volume": 1536867.0}, {"date": "2008-11-25", "close": 4.31395, "volume": 3981489.0}, {"date": "2008-11-26", "close": 4.541, "volume": 2199266.0}, {"date": "2008-11-27", "close": 4.22313, "volume": 1722755.0}, {"date": "2008-11-28", "close": 4.35936, "volume": 2077775.0}, {"date": "2008-12-01", "close": 4.49559, "volume": 1624385.0}, {"date": "2008-12-02", "close": 4.26854, "volume": 3160137.0}, {"date": "2008-12-03", "close": 4.064195, "volume": 3170021.0}, {"date": "2008-12-04", "close": 3.791735, "volume": 2064867.0}, {"date": "2008-12-05", "close": 3.85985, "volume": 1748606.0}, {"date": "2008-12-08", "close": 3.6328, "volume": 2964964.0}, {"date": "2008-12-09", "close": 3.292225, "volume": 3088540.0}, {"date": "2008-12-10", "close": 3.246815, "volume": 4683713.0}, {"date": "2008-12-11", "close": 3.04247, "volume": 4662142.0}, {"date": "2008-12-12", "close": 2.90624, "volume": 5229374.0}, {"date": "2008-12-15", "close": 2.7246, "volume": 4540041.0}, {"date": "2008-12-16", "close": 2.36132, "volume": 9866014.0}, {"date": "2008-12-17", "close": 2.747305, "volume": 7608506.0}, {"date": "2008-12-18", "close": 2.95165, "volume": 8773096.0}, {"date": "2008-12-19", "close": 3.019765, "volume": 6187092.0}, {"date": "2008-12-22", "close": 3.26952, "volume": 2613406.0}, {"date": "2008-12-23", "close": 3.13329, "volume": 1710168.0}, {"date": "2008-12-24", "close": 3.1787, "volume": 2924812.0}, {"date": "2008-12-29", "close": 3.26952, "volume": 5604005.0}, {"date": "2008-12-30", "close": 3.26952, "volume": 1329243.0}, {"date": "2008-12-31", "close": 3.36034, "volume": 2303533.0}, {"date": "2009-01-02", "close": 3.36034, "volume": 1240808.0}, {"date": "2009-01-05", "close": 3.36034, "volume": 1575200.0}, {"date": "2009-01-06", "close": 3.40575, "volume": 1899335.0}, {"date": "2009-01-07", "close": 3.927965, "volume": 3461959.0}, {"date": "2009-01-08", "close": 4.26854, "volume": 3475427.0}, {"date": "2009-01-09", "close": 4.58641, "volume": 5086948.0}, {"date": "2009-01-12", "close": 4.541, "volume": 4649658.0}, {"date": "2009-01-13", "close": 4.31395, "volume": 4835983.0}, {"date": "2009-01-14", "close": 4.245835, "volume": 6714174.0}, {"date": "2009-01-15", "close": 3.76903, "volume": 2618128.0}, {"date": "2009-01-16", "close": 3.473865, "volume": 1206832.0}, {"date": "2009-01-19", "close": 3.54198, "volume": 626820.0}, {"date": "2009-01-20", "close": 3.31493, "volume": 1129530.0}, {"date": "2009-01-21", "close": 3.383045, "volume": 1958983.0}, {"date": "2009-01-22", "close": 3.564685, "volume": 2238458.0}, {"date": "2009-01-23", "close": 3.45116, "volume": 1855081.0}, {"date": "2009-01-27", "close": 3.519275, "volume": 1814228.0}, {"date": "2009-01-28", "close": 3.31493, "volume": 1928508.0}, {"date": "2009-01-29", "close": 3.26952, "volume": 3107598.0}, {"date": "2009-01-30", "close": 3.246815, "volume": 2938575.0}, {"date": "2009-02-02", "close": 3.519275, "volume": 3245036.0}, {"date": "2009-02-03", "close": 2.95165, "volume": 5002044.0}, {"date": "2009-02-04", "close": 2.701895, "volume": 4811582.0}, {"date": "2009-02-05", "close": 2.49755, "volume": 4391435.0}, {"date": "2009-02-06", "close": 2.58837, "volume": 2235611.0}, {"date": "2009-02-09", "close": 2.81542, "volume": 2693031.0}, {"date": "2009-02-10", "close": 3.019765, "volume": 3104150.0}, {"date": "2009-02-11", "close": 2.974355, "volume": 1176659.0}, {"date": "2009-02-12", "close": 2.90624, "volume": 2824359.0}, {"date": "2009-02-13", "close": 2.928945, "volume": 2180338.0}, {"date": "2009-02-16", "close": 2.81542, "volume": 1468799.0}, {"date": "2009-02-17", "close": 2.747305, "volume": 3323815.0}, {"date": "2009-02-18", "close": 2.45214, "volume": 2021642.0}, {"date": "2009-02-19", "close": 2.111565, "volume": 4610916.0}, {"date": "2009-02-20", "close": 2.066155, "volume": 4986757.0}, {"date": "2009-02-23", "close": 1.72558, "volume": 4950434.0}, {"date": "2009-02-24", "close": 1.3623, "volume": 10556988.0}, {"date": "2009-02-25", "close": 1.112545, "volume": 27817480.0}, {"date": "2009-02-26", "close": 1.08984, "volume": 17974306.0}, {"date": "2009-02-27", "close": 1.18066, "volume": 18774769.0}, {"date": "2009-03-02", "close": 1.067135, "volume": 9231994.0}, {"date": "2009-03-03", "close": 1.067135, "volume": 9324856.0}, {"date": "2009-03-04", "close": 0.86279, "volume": 10230508.0}, {"date": "2009-03-05", "close": 0.9082, "volume": 7187205.0}, {"date": "2009-03-06", "close": 0.81738, "volume": 6442848.0}, {"date": "2009-03-09", "close": 0.703855, "volume": 6511846.0}, {"date": "2009-03-10", "close": 0.72656, "volume": 21121768.0}, {"date": "2009-03-11", "close": 0.840085, "volume": 13405022.0}, {"date": "2009-03-12", "close": 0.95361, "volume": 11979726.0}, {"date": "2009-03-13", "close": 1.22607, "volume": 18495556.0}, {"date": "2009-03-16", "close": 1.63476, "volume": 22996189.0}, {"date": "2009-03-17", "close": 1.77099, "volume": 14437083.0}, {"date": "2009-03-18", "close": 1.72558, "volume": 11552221.0}, {"date": "2009-03-19", "close": 1.566645, "volume": 10483799.0}, {"date": "2009-03-20", "close": 1.22607, "volume": 18107570.0}, {"date": "2009-03-23", "close": 1.3623, "volume": 14038689.0}, {"date": "2009-03-24", "close": 1.72558, "volume": 15454786.0}, {"date": "2009-03-25", "close": 1.54394, "volume": 10379171.0}, {"date": "2009-03-26", "close": 1.63476, "volume": 6045090.0}, {"date": "2009-03-27", "close": 1.612055, "volume": 10438802.0}, {"date": "2009-03-30", "close": 1.54394, "volume": 7904878.0}, {"date": "2009-03-31", "close": 1.475825, "volume": 4888970.0}, {"date": "2009-04-01", "close": 1.72558, "volume": 11628201.0}, {"date": "2009-04-02", "close": 1.929925, "volume": 24664238.0}, {"date": "2009-04-03", "close": 1.793695, "volume": 12613047.0}, {"date": "2009-04-06", "close": 1.702875, "volume": 4865283.0}, {"date": "2009-04-07", "close": 1.702875, "volume": 4792579.0}, {"date": "2009-04-08", "close": 1.612055, "volume": 7301086.0}, {"date": "2009-04-09", "close": 1.793695, "volume": 5377101.0}, {"date": "2009-04-14", "close": 1.929925, "volume": 7225687.0}, {"date": "2009-04-15", "close": 1.793695, "volume": 8197301.0}, {"date": "2009-04-16", "close": 1.884515, "volume": 4660237.0}, {"date": "2009-04-17", "close": 1.99804, "volume": 6212502.0}, {"date": "2009-04-20", "close": 2.31591, "volume": 11931783.0}, {"date": "2009-04-21", "close": 1.99804, "volume": 5968253.0}, {"date": "2009-04-22", "close": 1.657465, "volume": 9843951.0}, {"date": "2009-04-23", "close": 1.58935, "volume": 7566505.0}, {"date": "2009-04-24", "close": 1.521235, "volume": 5054509.0}, {"date": "2009-04-27", "close": 1.475825, "volume": 2933329.0}, {"date": "2009-04-28", "close": 1.475825, "volume": 5153581.0}, {"date": "2009-04-29", "close": 1.566645, "volume": 7902197.0}, {"date": "2009-04-30", "close": 1.68017, "volume": 10071018.0}, {"date": "2009-05-01", "close": 1.8164, "volume": 22134791.0}, {"date": "2009-05-04", "close": 1.77099, "volume": 5144445.0}, {"date": "2009-05-05", "close": 1.793695, "volume": 7754963.0}, {"date": "2009-05-06", "close": 1.68017, "volume": 3986153.0}, {"date": "2009-05-07", "close": 1.612055, "volume": 7488368.0}, {"date": "2009-05-08", "close": 1.521235, "volume": 5290346.0}, {"date": "2009-05-11", "close": 1.612055, "volume": 5448414.0}, {"date": "2009-05-12", "close": 1.63476, "volume": 4285320.0}, {"date": "2009-05-13", "close": 1.566645, "volume": 5082597.0}, {"date": "2009-05-14", "close": 1.430415, "volume": 4791060.0}, {"date": "2009-05-15", "close": 1.3623, "volume": 6931841.0}, {"date": "2009-05-18", "close": 1.294185, "volume": 3760776.0}, {"date": "2009-05-19", "close": 1.067135, "volume": 27287787.0}, {"date": "2009-05-20", "close": 1.22607, "volume": 18863091.0}, {"date": "2009-05-21", "close": 1.18066, "volume": 9540895.0}, {"date": "2009-05-22", "close": 1.08984, "volume": 8736214.0}, {"date": "2009-05-25", "close": 0.95361, "volume": 12803866.0}, {"date": "2009-05-26", "close": 0.99902, "volume": 17825075.0}, {"date": "2009-05-27", "close": 1.112545, "volume": 20443058.0}, {"date": "2009-05-28", "close": 1.203365, "volume": 11392490.0}, {"date": "2009-05-29", "close": 1.13525, "volume": 42176720.0}, {"date": "2009-06-01", "close": 1.18066, "volume": 11655417.0}, {"date": "2009-06-02", "close": 1.22607, "volume": 9322625.0}, {"date": "2009-06-03", "close": 1.3623, "volume": 19677093.0}, {"date": "2009-06-04", "close": 1.612055, "volume": 40510758.0}, {"date": "2009-06-05", "close": 1.68017, "volume": 30394133.0}, {"date": "2009-06-09", "close": 1.63476, "volume": 13414998.0}, {"date": "2009-06-10", "close": 1.63476, "volume": 11495244.0}, {"date": "2009-06-11", "close": 1.793695, "volume": 10874246.0}, {"date": "2009-06-12", "close": 2.04345, "volume": 25672733.0}, {"date": "2009-06-15", "close": 2.22509, "volume": 18463690.0}, {"date": "2009-06-16", "close": 1.884515, "volume": 23004067.0}, {"date": "2009-06-17", "close": 1.72558, "volume": 16706446.0}, {"date": "2009-06-18", "close": 1.793695, "volume": 14122279.0}, {"date": "2009-06-19", "close": 1.793695, "volume": 5695956.0}, {"date": "2009-06-22", "close": 1.77099, "volume": 4758523.0}, {"date": "2009-06-23", "close": 1.702875, "volume": 7135731.0}, {"date": "2009-06-24", "close": 1.68017, "volume": 7221695.0}, {"date": "2009-06-25", "close": 1.77099, "volume": 9191580.0}, {"date": "2009-06-26", "close": 1.72558, "volume": 4134805.0}, {"date": "2009-06-29", "close": 1.702875, "volume": 4820969.0}, {"date": "2009-06-30", "close": 1.68017, "volume": 8637860.0}, {"date": "2009-07-01", "close": 1.72558, "volume": 3927721.0}, {"date": "2009-07-02", "close": 1.8164, "volume": 7872293.0}, {"date": "2009-07-03", "close": 1.839105, "volume": 7230232.0}, {"date": "2009-07-06", "close": 1.793695, "volume": 4426870.0}, {"date": "2009-07-07", "close": 1.839105, "volume": 3657404.0}, {"date": "2009-07-08", "close": 1.929925, "volume": 7444933.0}, {"date": "2009-07-09", "close": 1.90722, "volume": 8872697.0}, {"date": "2009-07-10", "close": 1.839105, "volume": 4355712.0}, {"date": "2009-07-13", "close": 1.839105, "volume": 3132640.0}, {"date": "2009-07-14", "close": 1.95263, "volume": 4827299.0}, {"date": "2009-07-15", "close": 1.95263, "volume": 5313062.0}, {"date": "2009-07-16", "close": 1.90722, "volume": 6909240.0}, {"date": "2009-07-17", "close": 1.929925, "volume": 5547524.0}, {"date": "2009-07-20", "close": 1.95263, "volume": 3907017.0}, {"date": "2009-07-21", "close": 1.929925, "volume": 3134364.0}, {"date": "2009-07-22", "close": 1.95263, "volume": 6099069.0}, {"date": "2009-07-23", "close": 1.975335, "volume": 6418059.0}, {"date": "2009-07-24", "close": 2.020745, "volume": 11280308.0}, {"date": "2009-07-27", "close": 2.08886, "volume": 4323224.0}, {"date": "2009-07-28", "close": 2.04345, "volume": 5793799.0}, {"date": "2009-07-29", "close": 2.111565, "volume": 7549771.0}, {"date": "2009-07-30", "close": 2.17968, "volume": 4172420.0}, {"date": "2009-07-31", "close": 2.31591, "volume": 10987912.0}, {"date": "2009-08-03", "close": 2.474845, "volume": 6552963.0}, {"date": "2009-08-04", "close": 2.22509, "volume": 14197829.0}, {"date": "2009-08-10", "close": 2.575, "volume": 74588837.0}, {"date": "2009-08-11", "close": 2.625, "volume": 25256715.0}, {"date": "2009-08-12", "close": 2.625, "volume": 19155167.0}, {"date": "2009-08-13", "close": 2.65, "volume": 26215446.0}, {"date": "2009-08-14", "close": 2.65, "volume": 16466260.0}, {"date": "2009-08-17", "close": 2.65, "volume": 12842079.0}, {"date": "2009-08-18", "close": 2.7, "volume": 16050669.0}, {"date": "2009-08-19", "close": 2.775, "volume": 13539047.0}, {"date": "2009-08-20", "close": 2.825, "volume": 19468202.0}, {"date": "2009-08-21", "close": 2.675, "volume": 12440663.0}, {"date": "2009-08-24", "close": 2.75, "volume": 10659117.0}, {"date": "2009-08-25", "close": 2.85, "volume": 26886506.0}, {"date": "2009-08-26", "close": 2.8, "volume": 19218233.0}, {"date": "2009-08-27", "close": 2.8, "volume": 13947812.0}, {"date": "2009-08-28", "close": 2.975, "volume": 17857614.0}, {"date": "2009-08-31", "close": 3.1, "volume": 88901937.0}, {"date": "2009-09-01", "close": 3.025, "volume": 17110083.0}, {"date": "2009-09-02", "close": 2.925, "volume": 13989491.0}, {"date": "2009-09-03", "close": 2.875, "volume": 22077497.0}, {"date": "2009-09-04", "close": 2.825, "volume": 6822165.0}, {"date": "2009-09-07", "close": 2.95, "volume": 12057941.0}, {"date": "2009-09-08", "close": 2.9, "volume": 10761876.0}, {"date": "2009-09-09", "close": 2.95, "volume": 11632289.0}, {"date": "2009-09-10", "close": 3.075, "volume": 20664950.0}, {"date": "2009-09-11", "close": 3.05, "volume": 7044038.0}, {"date": "2009-09-14", "close": 3.025, "volume": 5962942.0}, {"date": "2009-09-15", "close": 3.025, "volume": 13456103.0}, {"date": "2009-09-16", "close": 2.9, "volume": 20654235.0}, {"date": "2009-09-17", "close": 3.0, "volume": 34703544.0}, {"date": "2009-09-18", "close": 3.125, "volume": 38588975.0}, {"date": "2009-09-21", "close": 3.225, "volume": 12463056.0}, {"date": "2009-09-22", "close": 3.075, "volume": 8338082.0}, {"date": "2009-09-23", "close": 3.125, "volume": 9501533.0}, {"date": "2009-09-24", "close": 3.075, "volume": 14294368.0}, {"date": "2009-09-25", "close": 3.025, "volume": 9526292.0}, {"date": "2009-09-28", "close": 3.025, "volume": 7877091.0}, {"date": "2009-09-29", "close": 3.05, "volume": 8409003.0}, {"date": "2009-09-30", "close": 3.325, "volume": 31292538.0}, {"date": "2009-10-01", "close": 3.45, "volume": 21389000.0}, {"date": "2009-10-02", "close": 3.325, "volume": 14474697.0}, {"date": "2009-10-05", "close": 3.2, "volume": 2880016.0}, {"date": "2009-10-06", "close": 3.3, "volume": 12560470.0}, {"date": "2009-10-07", "close": 3.425, "volume": 15394667.0}, {"date": "2009-10-08", "close": 3.5, "volume": 10319461.0}, {"date": "2009-10-09", "close": 3.375, "volume": 12203078.0}, {"date": "2009-10-12", "close": 3.35, "volume": 4027795.0}, {"date": "2009-10-13", "close": 3.4, "volume": 3087737.0}, {"date": "2009-10-14", "close": 3.4, "volume": 6146474.0}, {"date": "2009-10-15", "close": 3.425, "volume": 8771839.0}, {"date": "2009-10-16", "close": 3.3, "volume": 5269085.0}, {"date": "2009-10-19", "close": 3.3, "volume": 5264862.0}, {"date": "2009-10-20", "close": 3.35, "volume": 5788139.0}, {"date": "2009-10-21", "close": 3.325, "volume": 3541806.0}, {"date": "2009-10-22", "close": 3.25, "volume": 3868808.0}, {"date": "2009-10-23", "close": 3.275, "volume": 6147702.0}, {"date": "2009-10-26", "close": 3.15, "volume": 5990374.0}, {"date": "2009-10-27", "close": 2.975, "volume": 13561061.0}, {"date": "2009-10-28", "close": 3.0, "volume": 14931006.0}, {"date": "2009-10-29", "close": 2.8, "volume": 10095203.0}, {"date": "2009-10-30", "close": 3.1, "volume": 14572113.0}, {"date": "2009-11-02", "close": 3.025, "volume": 8128642.0}, {"date": "2009-11-03", "close": 3.05, "volume": 4366905.0}, {"date": "2009-11-04", "close": 3.0, "volume": 9124119.0}, {"date": "2009-11-05", "close": 2.875, "volume": 21636102.0}, {"date": "2009-11-06", "close": 3.025, "volume": 8478138.0}, {"date": "2009-11-09", "close": 3.05, "volume": 8778461.0}, {"date": "2009-11-10", "close": 2.95, "volume": 9957652.0}, {"date": "2009-11-11", "close": 2.975, "volume": 16014431.0}, {"date": "2009-11-12", "close": 3.025, "volume": 8715474.0}, {"date": "2009-11-13", "close": 3.0, "volume": 5618256.0}, {"date": "2009-11-16", "close": 3.075, "volume": 5524898.0}, {"date": "2009-11-17", "close": 3.15, "volume": 9659341.0}, {"date": "2009-11-18", "close": 3.075, "volume": 9595301.0}, {"date": "2009-11-19", "close": 3.15, "volume": 9871224.0}, {"date": "2009-11-20", "close": 3.075, "volume": 3720621.0}, {"date": "2009-11-23", "close": 3.05, "volume": 5258244.0}, {"date": "2009-11-24", "close": 2.95, "volume": 6423968.0}, {"date": "2009-11-25", "close": 3.025, "volume": 8068559.0}, {"date": "2009-11-26", "close": 3.0, "volume": 4105617.0}, {"date": "2009-11-27", "close": 2.925, "volume": 6749643.0}, {"date": "2009-11-30", "close": 3.0, "volume": 10361307.0}, {"date": "2009-12-01", "close": 2.975, "volume": 6197696.0}, {"date": "2009-12-02", "close": 2.875, "volume": 11737514.0}, {"date": "2009-12-03", "close": 2.825, "volume": 11573146.0}, {"date": "2009-12-04", "close": 2.825, "volume": 8339982.0}, {"date": "2009-12-07", "close": 2.85, "volume": 2858863.0}, {"date": "2009-12-08", "close": 2.775, "volume": 8673349.0}, {"date": "2009-12-09", "close": 2.85, "volume": 6231593.0}, {"date": "2009-12-10", "close": 2.8, "volume": 11499626.0}, {"date": "2009-12-11", "close": 2.875, "volume": 6196720.0}, {"date": "2009-12-14", "close": 2.925, "volume": 4524992.0}, {"date": "2009-12-15", "close": 2.925, "volume": 8456881.0}, {"date": "2009-12-16", "close": 2.825, "volume": 8642451.0}, {"date": "2009-12-17", "close": 2.9, "volume": 13374395.0}, {"date": "2009-12-18", "close": 3.0, "volume": 4806946.0}, {"date": "2009-12-21", "close": 2.875, "volume": 6319243.0}, {"date": "2009-12-22", "close": 2.975, "volume": 2546393.0}, {"date": "2009-12-23", "close": 3.0, "volume": 4298358.0}, {"date": "2009-12-24", "close": 2.95, "volume": 2548013.0}, {"date": "2009-12-29", "close": 3.0, "volume": 3851299.0}, {"date": "2009-12-30", "close": 3.0, "volume": 3335464.0}, {"date": "2009-12-31", "close": 3.175, "volume": 5570054.0}, {"date": "2010-01-04", "close": 3.075, "volume": 3043938.0}, {"date": "2010-01-05", "close": 3.25, "volume": 7610747.0}, {"date": "2010-01-06", "close": 3.225, "volume": 5083359.0}, {"date": "2010-01-07", "close": 3.25, "volume": 4743218.0}, {"date": "2010-01-08", "close": 3.225, "volume": 5189868.0}, {"date": "2010-01-11", "close": 3.2, "volume": 4321177.0}, {"date": "2010-01-12", "close": 3.15, "volume": 3788937.0}, {"date": "2010-01-13", "close": 3.15, "volume": 4462693.0}, {"date": "2010-01-14", "close": 3.125, "volume": 3770656.0}, {"date": "2010-01-15", "close": 3.125, "volume": 3618860.0}, {"date": "2010-01-18", "close": 3.125, "volume": 6758940.0}, {"date": "2010-01-19", "close": 3.075, "volume": 8197659.0}, {"date": "2010-01-20", "close": 3.075, "volume": 4971602.0}, {"date": "2010-01-21", "close": 3.05, "volume": 4936570.0}, {"date": "2010-01-22", "close": 3.0, "volume": 8985416.0}, {"date": "2010-01-25", "close": 2.925, "volume": 3595167.0}, {"date": "2010-01-27", "close": 2.85, "volume": 9494558.0}, {"date": "2010-01-28", "close": 3.05, "volume": 10975294.0}, {"date": "2010-01-29", "close": 2.925, "volume": 10024953.0}, {"date": "2010-02-01", "close": 2.925, "volume": 5022069.0}, {"date": "2010-02-02", "close": 3.025, "volume": 5479420.0}, {"date": "2010-02-03", "close": 3.125, "volume": 7674469.0}, {"date": "2010-02-04", "close": 3.05, "volume": 10172641.0}, {"date": "2010-02-05", "close": 3.0, "volume": 9263831.0}, {"date": "2010-02-08", "close": 2.85, "volume": 7397106.0}, {"date": "2010-02-09", "close": 2.9, "volume": 5919895.0}, {"date": "2010-02-10", "close": 3.0, "volume": 5241166.0}, {"date": "2010-02-11", "close": 2.95, "volume": 3588666.0}, {"date": "2010-02-12", "close": 2.95, "volume": 3605133.0}, {"date": "2010-02-15", "close": 2.875, "volume": 1673845.0}, {"date": "2010-02-16", "close": 2.9, "volume": 2131665.0}, {"date": "2010-02-17", "close": 2.925, "volume": 3612888.0}, {"date": "2010-02-18", "close": 2.95, "volume": 7305695.0}, {"date": "2010-02-19", "close": 2.9, "volume": 6814649.0}, {"date": "2010-02-22", "close": 2.95, "volume": 3326159.0}, {"date": "2010-02-23", "close": 2.975, "volume": 5661289.0}, {"date": "2010-02-24", "close": 3.025, "volume": 14104687.0}, {"date": "2010-02-25", "close": 2.95, "volume": 25797916.0}, {"date": "2010-02-26", "close": 3.0, "volume": 20859795.0}, {"date": "2010-03-01", "close": 2.975, "volume": 10384604.0}, {"date": "2010-03-02", "close": 3.025, "volume": 6207088.0}, {"date": "2010-03-03", "close": 3.0, "volume": 8826772.0}, {"date": "2010-03-04", "close": 3.0, "volume": 11010907.0}, {"date": "2010-03-05", "close": 3.0, "volume": 6151508.0}, {"date": "2010-03-08", "close": 3.075, "volume": 4754818.0}, {"date": "2010-03-09", "close": 3.125, "volume": 7717536.0}, {"date": "2010-03-10", "close": 3.075, "volume": 12361068.0}, {"date": "2010-03-11", "close": 3.075, "volume": 8608121.0}, {"date": "2010-03-12", "close": 3.075, "volume": 3385429.0}, {"date": "2010-03-15", "close": 3.075, "volume": 11359858.0}, {"date": "2010-03-16", "close": 3.125, "volume": 10718507.0}, {"date": "2010-03-17", "close": 3.125, "volume": 9266974.0}, {"date": "2010-03-18", "close": 3.2, "volume": 9458568.0}, {"date": "2010-03-19", "close": 3.275, "volume": 16568685.0}, {"date": "2010-03-22", "close": 3.25, "volume": 7639705.0}, {"date": "2010-03-23", "close": 3.25, "volume": 3814384.0}, {"date": "2010-03-24", "close": 3.25, "volume": 5601827.0}, {"date": "2010-03-25", "close": 3.25, "volume": 7267940.0}, {"date": "2010-03-26", "close": 3.25, "volume": 12070904.0}, {"date": "2010-03-29", "close": 3.2, "volume": 7771855.0}, {"date": "2010-03-30", "close": 3.25, "volume": 9425312.0}, {"date": "2010-03-31", "close": 3.275, "volume": 14547629.0}, {"date": "2010-04-01", "close": 3.275, "volume": 6321102.0}, {"date": "2010-04-06", "close": 3.4, "volume": 4394188.0}, {"date": "2010-04-07", "close": 3.35, "volume": 10117683.0}, {"date": "2010-04-08", "close": 3.325, "volume": 5186073.0}, {"date": "2010-04-09", "close": 3.35, "volume": 4972136.0}, {"date": "2010-04-12", "close": 3.4, "volume": 6868466.0}, {"date": "2010-04-13", "close": 3.425, "volume": 7321349.0}, {"date": "2010-04-14", "close": 3.5, "volume": 7646660.0}, {"date": "2010-04-15", "close": 3.575, "volume": 8038581.0}, {"date": "2010-04-16", "close": 3.475, "volume": 3837691.0}, {"date": "2010-04-19", "close": 3.375, "volume": 5580137.0}, {"date": "2010-04-20", "close": 3.425, "volume": 4877403.0}, {"date": "2010-04-21", "close": 3.55, "volume": 4369669.0}, {"date": "2010-04-22", "close": 3.575, "volume": 2370280.0}, {"date": "2010-04-23", "close": 3.7, "volume": 7007379.0}, {"date": "2010-04-27", "close": 3.6, "volume": 5910679.0}, {"date": "2010-04-28", "close": 3.525, "volume": 8100738.0}, {"date": "2010-04-29", "close": 3.475, "volume": 8883891.0}, {"date": "2010-04-30", "close": 3.575, "volume": 7224333.0}, {"date": "2010-05-03", "close": 3.625, "volume": 5165510.0}, {"date": "2010-05-04", "close": 3.625, "volume": 4252134.0}, {"date": "2010-05-05", "close": 3.55, "volume": 7610893.0}, {"date": "2010-05-06", "close": 3.45, "volume": 7905456.0}, {"date": "2010-05-07", "close": 3.3, "volume": 12155346.0}, {"date": "2010-05-10", "close": 3.35, "volume": 12085698.0}, {"date": "2010-05-11", "close": 3.375, "volume": 6399285.0}, {"date": "2010-05-12", "close": 3.4, "volume": 5345645.0}, {"date": "2010-05-13", "close": 3.425, "volume": 7597486.0}, {"date": "2010-05-14", "close": 3.35, "volume": 6166113.0}, {"date": "2010-05-17", "close": 3.225, "volume": 5413524.0}, {"date": "2010-05-18", "close": 3.175, "volume": 25325512.0}, {"date": "2010-05-19", "close": 3.075, "volume": 12820907.0}, {"date": "2010-05-20", "close": 3.075, "volume": 11105253.0}, {"date": "2010-05-21", "close": 2.9, "volume": 18179468.0}, {"date": "2010-05-24", "close": 2.975, "volume": 7471870.0}, {"date": "2010-05-25", "close": 2.925, "volume": 9571364.0}, {"date": "2010-05-26", "close": 2.875, "volume": 8569800.0}, {"date": "2010-05-27", "close": 2.95, "volume": 14424552.0}, {"date": "2010-05-28", "close": 3.1, "volume": 8288256.0}, {"date": "2010-05-31", "close": 3.15, "volume": 14378202.0}, {"date": "2010-06-01", "close": 3.15, "volume": 8808856.0}, {"date": "2010-06-02", "close": 3.15, "volume": 6012723.0}, {"date": "2010-06-03", "close": 3.325, "volume": 12835994.0}, {"date": "2010-06-04", "close": 3.375, "volume": 8156358.0}, {"date": "2010-06-07", "close": 3.175, "volume": 11124980.0}, {"date": "2010-06-08", "close": 3.15, "volume": 7130250.0}, {"date": "2010-06-09", "close": 3.2, "volume": 7322111.0}, {"date": "2010-06-10", "close": 3.275, "volume": 8790331.0}, {"date": "2010-06-11", "close": 3.3, "volume": 6755859.0}, {"date": "2010-06-15", "close": 3.325, "volume": 4656668.0}, {"date": "2010-06-16", "close": 3.375, "volume": 12327769.0}, {"date": "2010-06-17", "close": 3.4, "volume": 9027795.0}, {"date": "2010-06-18", "close": 3.425, "volume": 7674197.0}, {"date": "2010-06-21", "close": 3.5, "volume": 5221714.0}, {"date": "2010-06-22", "close": 3.55, "volume": 7717922.0}, {"date": "2010-06-23", "close": 3.425, "volume": 7229222.0}, {"date": "2010-06-24", "close": 3.325, "volume": 6808142.0}, {"date": "2010-06-25", "close": 3.2, "volume": 5589246.0}, {"date": "2010-06-28", "close": 3.1, "volume": 5246645.0}, {"date": "2010-06-29", "close": 3.2, "volume": 2919369.0}, {"date": "2010-06-30", "close": 3.175, "volume": 7072540.0}, {"date": "2010-07-01", "close": 3.225, "volume": 5355086.0}, {"date": "2010-07-02", "close": 3.15, "volume": 3942077.0}, {"date": "2010-07-05", "close": 3.125, "volume": 1501682.0}, {"date": "2010-07-06", "close": 3.1, "volume": 6605096.0}, {"date": "2010-07-07", "close": 3.15, "volume": 6797947.0}, {"date": "2010-07-08", "close": 3.225, "volume": 8702233.0}, {"date": "2010-07-09", "close": 3.225, "volume": 3359580.0}, {"date": "2010-07-12", "close": 3.175, "volume": 9594044.0}, {"date": "2010-07-13", "close": 3.1, "volume": 5957198.0}, {"date": "2010-07-14", "close": 3.15, "volume": 5193062.0}, {"date": "2010-07-15", "close": 3.125, "volume": 5356334.0}, {"date": "2010-07-16", "close": 3.15, "volume": 3615969.0}, {"date": "2010-07-19", "close": 3.1, "volume": 2944855.0}, {"date": "2010-07-20", "close": 3.15, "volume": 6037342.0}, {"date": "2010-07-21", "close": 3.175, "volume": 5486755.0}, {"date": "2010-07-22", "close": 3.075, "volume": 4284223.0}, {"date": "2010-07-23", "close": 3.125, "volume": 6299464.0}, {"date": "2010-07-26", "close": 3.15, "volume": 4788996.0}, {"date": "2010-07-27", "close": 3.2, "volume": 2374370.0}, {"date": "2010-07-28", "close": 3.225, "volume": 5572617.0}, {"date": "2010-07-29", "close": 3.175, "volume": 5304107.0}, {"date": "2010-07-30", "close": 3.075, "volume": 7463332.0}, {"date": "2010-08-02", "close": 3.125, "volume": 1555565.0}, {"date": "2010-08-03", "close": 3.15, "volume": 6151487.0}, {"date": "2010-08-04", "close": 3.125, "volume": 4440038.0}, {"date": "2010-08-05", "close": 3.125, "volume": 4885197.0}, {"date": "2010-08-06", "close": 3.125, "volume": 1671629.0}, {"date": "2010-08-09", "close": 3.1, "volume": 1875257.0}, {"date": "2010-08-10", "close": 3.175, "volume": 5763353.0}, {"date": "2010-08-11", "close": 3.15, "volume": 5993024.0}, {"date": "2010-08-12", "close": 3.125, "volume": 4573801.0}, {"date": "2010-08-13", "close": 3.125, "volume": 2830400.0}, {"date": "2010-08-16", "close": 3.1, "volume": 3104806.0}, {"date": "2010-08-17", "close": 3.2, "volume": 9119467.0}, {"date": "2010-08-18", "close": 3.25, "volume": 5258259.0}, {"date": "2010-08-19", "close": 3.175, "volume": 9360729.0}, {"date": "2010-08-20", "close": 3.1, "volume": 3627909.0}, {"date": "2010-08-23", "close": 3.1, "volume": 2997482.0}, {"date": "2010-08-24", "close": 3.075, "volume": 4490329.0}, {"date": "2010-08-25", "close": 3.0, "volume": 8396731.0}, {"date": "2010-08-26", "close": 3.05, "volume": 10060732.0}, {"date": "2010-08-27", "close": 3.075, "volume": 4485781.0}, {"date": "2010-08-30", "close": 3.15, "volume": 6873803.0}, {"date": "2010-08-31", "close": 3.175, "volume": 6013056.0}, {"date": "2010-09-01", "close": 3.25, "volume": 8091982.0}, {"date": "2010-09-02", "close": 3.325, "volume": 5468395.0}, {"date": "2010-09-03", "close": 3.35, "volume": 4835936.0}, {"date": "2010-09-06", "close": 3.375, "volume": 8092251.0}, {"date": "2010-09-07", "close": 3.325, "volume": 8233033.0}, {"date": "2010-09-08", "close": 3.3, "volume": 5262129.0}, {"date": "2010-09-09", "close": 3.3, "volume": 5032756.0}, {"date": "2010-09-10", "close": 3.325, "volume": 7063815.0}, {"date": "2010-09-13", "close": 3.375, "volume": 3857611.0}, {"date": "2010-09-14", "close": 3.4, "volume": 4680309.0}, {"date": "2010-09-15", "close": 3.375, "volume": 9586443.0}, {"date": "2010-09-16", "close": 3.275, "volume": 9895271.0}, {"date": "2010-09-17", "close": 3.35, "volume": 5029196.0}, {"date": "2010-09-20", "close": 3.3, "volume": 2464843.0}, {"date": "2010-09-21", "close": 3.3, "volume": 3696217.0}, {"date": "2010-09-22", "close": 3.275, "volume": 2275497.0}, {"date": "2010-09-23", "close": 3.25, "volume": 1545670.0}, {"date": "2010-09-24", "close": 3.225, "volume": 3453230.0}, {"date": "2010-09-27", "close": 3.3, "volume": 5479426.0}, {"date": "2010-09-28", "close": 3.3, "volume": 2378271.0}, {"date": "2010-09-29", "close": 3.3, "volume": 5804990.0}, {"date": "2010-09-30", "close": 3.225, "volume": 10716543.0}, {"date": "2010-10-01", "close": 3.175, "volume": 4877168.0}, {"date": "2010-10-04", "close": 3.2, "volume": 1809046.0}, {"date": "2010-10-05", "close": 3.15, "volume": 5064251.0}, {"date": "2010-10-06", "close": 3.2, "volume": 4439270.0}, {"date": "2010-10-07", "close": 3.2, "volume": 3213222.0}, {"date": "2010-10-08", "close": 3.25, "volume": 2370183.0}, {"date": "2010-10-11", "close": 3.275, "volume": 5202345.0}, {"date": "2010-10-12", "close": 3.2, "volume": 4581757.0}, {"date": "2010-10-13", "close": 3.2, "volume": 4888584.0}, {"date": "2010-10-14", "close": 3.25, "volume": 2707255.0}, {"date": "2010-10-15", "close": 3.25, "volume": 2783735.0}, {"date": "2010-10-18", "close": 3.275, "volume": 5674053.0}, {"date": "2010-10-19", "close": 3.3, "volume": 5739329.0}, {"date": "2010-10-20", "close": 3.3, "volume": 4815009.0}, {"date": "2010-10-21", "close": 3.35, "volume": 6501783.0}, {"date": "2010-10-22", "close": 3.35, "volume": 4515645.0}, {"date": "2010-10-25", "close": 3.35, "volume": 4167015.0}, {"date": "2010-10-26", "close": 3.3, "volume": 4504587.0}, {"date": "2010-10-27", "close": 3.175, "volume": 6866456.0}, {"date": "2010-10-28", "close": 3.225, "volume": 4423878.0}, {"date": "2010-10-29", "close": 3.15, "volume": 6599603.0}, {"date": "2010-11-01", "close": 3.225, "volume": 3493959.0}, {"date": "2010-11-02", "close": 3.175, "volume": 5467074.0}, {"date": "2010-11-03", "close": 3.2, "volume": 3547357.0}, {"date": "2010-11-04", "close": 3.25, "volume": 2747004.0}, {"date": "2010-11-05", "close": 3.275, "volume": 4709349.0}, {"date": "2010-11-08", "close": 3.225, "volume": 3429696.0}, {"date": "2010-11-09", "close": 3.2, "volume": 4717231.0}, {"date": "2010-11-10", "close": 3.125, "volume": 4760228.0}, {"date": "2010-11-11", "close": 3.125, "volume": 3127005.0}, {"date": "2010-11-12", "close": 3.075, "volume": 5754839.0}, {"date": "2010-11-15", "close": 3.05, "volume": 3159695.0}, {"date": "2010-11-16", "close": 3.15, "volume": 5100465.0}, {"date": "2010-11-17", "close": 3.125, "volume": 3089389.0}, {"date": "2010-11-18", "close": 3.125, "volume": 3293100.0}, {"date": "2010-11-19", "close": 3.125, "volume": 4413227.0}, {"date": "2010-11-22", "close": 3.175, "volume": 3345021.0}, {"date": "2010-11-23", "close": 3.2, "volume": 2431209.0}, {"date": "2010-11-24", "close": 3.15, "volume": 5701330.0}, {"date": "2010-11-25", "close": 3.175, "volume": 3092172.0}, {"date": "2010-11-26", "close": 3.175, "volume": 1830129.0}, {"date": "2010-11-29", "close": 3.175, "volume": 3250941.0}, {"date": "2010-11-30", "close": 3.2, "volume": 4188753.0}, {"date": "2010-12-01", "close": 3.175, "volume": 4705399.0}, {"date": "2010-12-02", "close": 3.25, "volume": 3493086.0}, {"date": "2010-12-03", "close": 3.275, "volume": 2006979.0}, {"date": "2010-12-06", "close": 3.275, "volume": 3940897.0}, {"date": "2010-12-07", "close": 3.275, "volume": 4688317.0}, {"date": "2010-12-08", "close": 3.275, "volume": 5506522.0}, {"date": "2010-12-09", "close": 3.325, "volume": 4389213.0}, {"date": "2010-12-10", "close": 3.35, "volume": 3897039.0}, {"date": "2010-12-13", "close": 3.325, "volume": 4344067.0}, {"date": "2010-12-14", "close": 3.275, "volume": 2234535.0}, {"date": "2010-12-15", "close": 3.325, "volume": 4086721.0}, {"date": "2010-12-16", "close": 3.3, "volume": 8296590.0}, {"date": "2010-12-17", "close": 3.15, "volume": 10366178.0}, {"date": "2010-12-20", "close": 3.15, "volume": 3155281.0}, {"date": "2010-12-21", "close": 3.175, "volume": 3527498.0}, {"date": "2010-12-22", "close": 3.2, "volume": 3048904.0}, {"date": "2010-12-23", "close": 3.2, "volume": 4542411.0}, {"date": "2010-12-24", "close": 3.25, "volume": 729857.0}, {"date": "2010-12-29", "close": 3.25, "volume": 2188294.0}, {"date": "2010-12-30", "close": 3.3, "volume": 3089394.0}, {"date": "2010-12-31", "close": 3.25, "volume": 1533089.0}, {"date": "2011-01-04", "close": 3.2, "volume": 4257338.0}, {"date": "2011-01-05", "close": 3.175, "volume": 5093397.0}, {"date": "2011-01-06", "close": 3.1, "volume": 2632027.0}, {"date": "2011-01-07", "close": 3.1, "volume": 6502286.0}, {"date": "2011-01-10", "close": 3.125, "volume": 4352238.0}, {"date": "2011-01-11", "close": 3.15, "volume": 7857892.0}, {"date": "2011-01-12", "close": 3.2, "volume": 3178324.0}, {"date": "2011-01-13", "close": 3.2, "volume": 8059855.0}, {"date": "2011-01-14", "close": 3.2, "volume": 5142623.0}, {"date": "2011-01-17", "close": 3.2, "volume": 3639586.0}, {"date": "2011-01-18", "close": 3.225, "volume": 2689331.0}, {"date": "2011-01-19", "close": 3.25, "volume": 6276648.0}, {"date": "2011-01-20", "close": 3.275, "volume": 4143555.0}, {"date": "2011-01-21", "close": 3.2, "volume": 4719918.0}, {"date": "2011-01-24", "close": 3.25, "volume": 4675921.0}, {"date": "2011-01-25", "close": 3.25, "volume": 5625950.0}, {"date": "2011-01-27", "close": 3.25, "volume": 6466310.0}, {"date": "2011-01-28", "close": 3.325, "volume": 5034571.0}, {"date": "2011-01-31", "close": 3.325, "volume": 4043702.0}, {"date": "2011-02-01", "close": 3.35, "volume": 6103660.0}, {"date": "2011-02-02", "close": 3.4, "volume": 5132766.0}, {"date": "2011-02-03", "close": 3.45, "volume": 3659678.0}, {"date": "2011-02-04", "close": 3.45, "volume": 5522476.0}, {"date": "2011-02-07", "close": 3.375, "volume": 2965769.0}, {"date": "2011-02-08", "close": 3.5, "volume": 5511176.0}, {"date": "2011-02-09", "close": 3.475, "volume": 6211612.0}, {"date": "2011-02-10", "close": 3.475, "volume": 6407568.0}, {"date": "2011-02-11", "close": 3.4, "volume": 8853250.0}, {"date": "2011-02-14", "close": 3.35, "volume": 4935729.0}, {"date": "2011-02-15", "close": 3.45, "volume": 3943048.0}, {"date": "2011-02-16", "close": 3.375, "volume": 6718793.0}, {"date": "2011-02-17", "close": 3.4, "volume": 3241055.0}, {"date": "2011-02-18", "close": 3.425, "volume": 2354782.0}, {"date": "2011-02-21", "close": 3.45, "volume": 3666474.0}, {"date": "2011-02-22", "close": 3.4, "volume": 5487812.0}, {"date": "2011-02-23", "close": 3.35, "volume": 6449249.0}, {"date": "2011-02-24", "close": 3.375, "volume": 4375577.0}, {"date": "2011-02-25", "close": 3.45, "volume": 6904998.0}, {"date": "2011-02-28", "close": 3.5, "volume": 5168726.0}, {"date": "2011-03-01", "close": 3.375, "volume": 7531067.0}, {"date": "2011-03-02", "close": 3.375, "volume": 3187049.0}, {"date": "2011-03-03", "close": 3.375, "volume": 4918033.0}, {"date": "2011-03-04", "close": 3.45, "volume": 8281062.0}, {"date": "2011-03-07", "close": 3.425, "volume": 3884974.0}, {"date": "2011-03-08", "close": 3.5, "volume": 4492014.0}, {"date": "2011-03-09", "close": 3.525, "volume": 5471392.0}, {"date": "2011-03-10", "close": 3.525, "volume": 7896436.0}, {"date": "2011-03-11", "close": 3.425, "volume": 9030833.0}, {"date": "2011-03-14", "close": 3.4, "volume": 4340661.0}, {"date": "2011-03-15", "close": 3.3, "volume": 6952705.0}, {"date": "2011-03-16", "close": 3.25, "volume": 13768254.0}, {"date": "2011-03-17", "close": 3.3, "volume": 12856366.0}, {"date": "2011-03-18", "close": 3.4, "volume": 17138313.0}, {"date": "2011-03-21", "close": 3.575, "volume": 8724425.0}, {"date": "2011-03-22", "close": 3.55, "volume": 11104747.0}, {"date": "2011-03-23", "close": 3.5, "volume": 6787401.0}, {"date": "2011-03-24", "close": 3.575, "volume": 8933098.0}, {"date": "2011-03-25", "close": 3.575, "volume": 8805347.0}, {"date": "2011-03-28", "close": 3.55, "volume": 4627850.0}, {"date": "2011-03-29", "close": 3.475, "volume": 10497698.0}, {"date": "2011-03-30", "close": 3.475, "volume": 14448127.0}, {"date": "2011-03-31", "close": 3.425, "volume": 7050054.0}, {"date": "2011-04-01", "close": 3.5, "volume": 2942042.0}, {"date": "2011-04-04", "close": 3.55, "volume": 4958064.0}, {"date": "2011-04-05", "close": 3.575, "volume": 7500149.0}, {"date": "2011-04-06", "close": 3.65, "volume": 9135340.0}, {"date": "2011-04-07", "close": 3.7, "volume": 10825066.0}, {"date": "2011-04-08", "close": 3.7, "volume": 9655329.0}, {"date": "2011-04-11", "close": 3.525, "volume": 8873475.0}, {"date": "2011-04-12", "close": 3.4, "volume": 6494904.0}, {"date": "2011-04-13", "close": 3.55, "volume": 7613249.0}, {"date": "2011-04-14", "close": 3.5, "volume": 5902237.0}, {"date": "2011-04-15", "close": 3.5, "volume": 3841377.0}, {"date": "2011-04-18", "close": 3.45, "volume": 4687243.0}, {"date": "2011-04-19", "close": 3.45, "volume": 3891911.0}, {"date": "2011-04-20", "close": 3.525, "volume": 4921730.0}, {"date": "2011-04-21", "close": 3.675, "volume": 5710941.0}, {"date": "2011-04-27", "close": 3.65, "volume": 13761348.0}, {"date": "2011-04-28", "close": 3.65, "volume": 7734928.0}, {"date": "2011-04-29", "close": 3.55, "volume": 7539786.0}, {"date": "2011-05-02", "close": 3.575, "volume": 6444384.0}, {"date": "2011-05-03", "close": 3.525, "volume": 7735101.0}, {"date": "2011-05-04", "close": 3.55, "volume": 6698654.0}, {"date": "2011-05-05", "close": 3.525, "volume": 10414476.0}, {"date": "2011-05-06", "close": 3.525, "volume": 3896847.0}, {"date": "2011-05-09", "close": 3.575, "volume": 1214768.0}, {"date": "2011-05-10", "close": 3.525, "volume": 2956331.0}, {"date": "2011-05-11", "close": 3.6, "volume": 4054935.0}, {"date": "2011-05-12", "close": 3.625, "volume": 3414301.0}, {"date": "2011-05-13", "close": 3.6, "volume": 2886717.0}, {"date": "2011-05-16", "close": 3.6, "volume": 2563111.0}, {"date": "2011-05-17", "close": 3.575, "volume": 3586221.0}, {"date": "2011-05-18", "close": 3.625, "volume": 2806004.0}, {"date": "2011-05-19", "close": 3.7, "volume": 4309915.0}, {"date": "2011-05-20", "close": 3.75, "volume": 3585691.0}, {"date": "2011-05-23", "close": 3.65, "volume": 6144311.0}, {"date": "2011-05-24", "close": 3.625, "volume": 4269206.0}, {"date": "2011-05-25", "close": 3.6, "volume": 6682180.0}, {"date": "2011-05-26", "close": 3.65, "volume": 3899325.0}, {"date": "2011-05-27", "close": 3.675, "volume": 3385645.0}, {"date": "2011-05-30", "close": 3.725, "volume": 3326536.0}, {"date": "2011-05-31", "close": 3.675, "volume": 11615812.0}, {"date": "2011-06-01", "close": 3.75, "volume": 4757263.0}, {"date": "2011-06-02", "close": 3.65, "volume": 4760570.0}, {"date": "2011-06-03", "close": 3.625, "volume": 2810158.0}, {"date": "2011-06-06", "close": 3.575, "volume": 4963909.0}, {"date": "2011-06-07", "close": 3.6, "volume": 13527007.0}, {"date": "2011-06-08", "close": 3.725, "volume": 5664297.0}, {"date": "2011-06-09", "close": 3.7, "volume": 5911191.0}, {"date": "2011-06-10", "close": 3.675, "volume": 3325607.0}, {"date": "2011-06-14", "close": 3.675, "volume": 6977695.0}, {"date": "2011-06-15", "close": 3.725, "volume": 8461360.0}, {"date": "2011-06-16", "close": 3.7, "volume": 6240895.0}, {"date": "2011-06-17", "close": 3.675, "volume": 9358908.0}, {"date": "2011-06-20", "close": 3.6, "volume": 4020257.0}, {"date": "2011-06-21", "close": 3.6, "volume": 6681848.0}, {"date": "2011-06-22", "close": 3.575, "volume": 7598229.0}, {"date": "2011-06-23", "close": 3.6, "volume": 4020580.0}, {"date": "2011-06-24", "close": 3.55, "volume": 5154740.0}, {"date": "2011-06-27", "close": 3.5, "volume": 2969153.0}, {"date": "2011-06-28", "close": 3.525, "volume": 2461879.0}, {"date": "2011-06-29", "close": 3.5, "volume": 4438012.0}, {"date": "2011-06-30", "close": 3.525, "volume": 5299986.0}, {"date": "2011-07-01", "close": 3.475, "volume": 6164213.0}, {"date": "2011-07-04", "close": 3.55, "volume": 4355941.0}, {"date": "2011-07-05", "close": 3.525, "volume": 3395532.0}, {"date": "2011-07-06", "close": 3.6, "volume": 6330535.0}, {"date": "2011-07-07", "close": 3.55, "volume": 2358026.0}, {"date": "2011-07-08", "close": 3.65, "volume": 6253077.0}, {"date": "2011-07-11", "close": 3.6, "volume": 3962966.0}, {"date": "2011-07-12", "close": 3.55, "volume": 8808727.0}, {"date": "2011-07-13", "close": 3.55, "volume": 3898223.0}, {"date": "2011-07-14", "close": 3.5, "volume": 2122096.0}, {"date": "2011-07-15", "close": 3.45, "volume": 3605904.0}, {"date": "2011-07-18", "close": 3.475, "volume": 2523527.0}, {"date": "2011-07-19", "close": 3.45, "volume": 3849284.0}, {"date": "2011-07-20", "close": 3.5, "volume": 3112135.0}, {"date": "2011-07-21", "close": 3.475, "volume": 4319785.0}, {"date": "2011-07-22", "close": 3.6, "volume": 4048322.0}, {"date": "2011-07-25", "close": 3.525, "volume": 3072668.0}, {"date": "2011-07-26", "close": 3.55, "volume": 6162127.0}, {"date": "2011-07-27", "close": 3.575, "volume": 8916168.0}, {"date": "2011-07-28", "close": 3.45, "volume": 6076175.0}, {"date": "2011-07-29", "close": 3.4, "volume": 5483579.0}, {"date": "2011-08-01", "close": 3.425, "volume": 8110505.0}, {"date": "2011-08-02", "close": 3.425, "volume": 5671846.0}, {"date": "2011-08-03", "close": 3.375, "volume": 4983600.0}, {"date": "2011-08-04", "close": 3.3, "volume": 8300107.0}, {"date": "2011-08-05", "close": 3.15, "volume": 8967073.0}, {"date": "2011-08-08", "close": 3.0, "volume": 14025942.0}, {"date": "2011-08-09", "close": 3.0, "volume": 16374609.0}, {"date": "2011-08-10", "close": 3.025, "volume": 10924519.0}, {"date": "2011-08-11", "close": 2.9, "volume": 8555895.0}, {"date": "2011-08-12", "close": 3.025, "volume": 8348528.0}, {"date": "2011-08-15", "close": 3.125, "volume": 3539913.0}, {"date": "2011-08-16", "close": 3.225, "volume": 6228551.0}, {"date": "2011-08-17", "close": 3.325, "volume": 7106505.0}, {"date": "2011-08-18", "close": 3.225, "volume": 8792146.0}, {"date": "2011-08-19", "close": 3.1, "volume": 6510192.0}, {"date": "2011-08-22", "close": 3.125, "volume": 3961072.0}, {"date": "2011-08-23", "close": 3.175, "volume": 7037801.0}, {"date": "2011-08-24", "close": 3.15, "volume": 5473285.0}, {"date": "2011-08-25", "close": 3.225, "volume": 5476043.0}, {"date": "2011-08-26", "close": 3.2, "volume": 5823363.0}, {"date": "2011-08-29", "close": 3.25, "volume": 6668139.0}, {"date": "2011-08-30", "close": 3.25, "volume": 6582496.0}, {"date": "2011-08-31", "close": 3.25, "volume": 6542596.0}, {"date": "2011-09-01", "close": 3.275, "volume": 12326613.0}, {"date": "2011-09-02", "close": 3.125, "volume": 6543658.0}, {"date": "2011-09-05", "close": 3.025, "volume": 4979576.0}, {"date": "2011-09-06", "close": 2.95, "volume": 5674072.0}, {"date": "2011-09-07", "close": 3.075, "volume": 6258968.0}, {"date": "2011-09-08", "close": 3.15, "volume": 6886893.0}, {"date": "2011-09-09", "close": 3.1, "volume": 3826144.0}, {"date": "2011-09-12", "close": 3.0, "volume": 5389669.0}, {"date": "2011-09-13", "close": 2.975, "volume": 7285446.0}, {"date": "2011-09-14", "close": 2.9, "volume": 5393248.0}, {"date": "2011-09-15", "close": 3.0, "volume": 7863437.0}, {"date": "2011-09-16", "close": 3.225, "volume": 10472353.0}, {"date": "2011-09-19", "close": 3.15, "volume": 3817460.0}, {"date": "2011-09-20", "close": 3.075, "volume": 3062437.0}, {"date": "2011-09-21", "close": 3.05, "volume": 3780661.0}, {"date": "2011-09-22", "close": 2.925, "volume": 4332930.0}, {"date": "2011-09-23", "close": 2.85, "volume": 4792499.0}, {"date": "2011-09-26", "close": 2.825, "volume": 5455075.0}, {"date": "2011-09-27", "close": 2.875, "volume": 12469287.0}, {"date": "2011-09-28", "close": 2.975, "volume": 7011200.0}, {"date": "2011-09-29", "close": 2.85, "volume": 6148759.0}, {"date": "2011-09-30", "close": 2.875, "volume": 5128676.0}, {"date": "2011-10-03", "close": 2.625, "volume": 5634201.0}, {"date": "2011-10-04", "close": 2.75, "volume": 10897121.0}, {"date": "2011-10-05", "close": 2.725, "volume": 5671096.0}, {"date": "2011-10-06", "close": 2.875, "volume": 5359546.0}, {"date": "2011-10-07", "close": 2.95, "volume": 4226568.0}, {"date": "2011-10-10", "close": 2.925, "volume": 4240455.0}, {"date": "2011-10-11", "close": 2.85, "volume": 9165421.0}, {"date": "2011-10-12", "close": 2.8, "volume": 8427190.0}, {"date": "2011-10-13", "close": 2.95, "volume": 20030990.0}, {"date": "2011-10-14", "close": 3.0, "volume": 2729474.0}, {"date": "2011-10-17", "close": 3.125, "volume": 3886807.0}, {"date": "2011-10-18", "close": 3.05, "volume": 7928294.0}, {"date": "2011-10-19", "close": 3.1, "volume": 6240256.0}, {"date": "2011-10-20", "close": 3.05, "volume": 4174138.0}, {"date": "2011-10-21", "close": 3.0, "volume": 6529586.0}, {"date": "2011-10-24", "close": 3.1, "volume": 3171979.0}, {"date": "2011-10-25", "close": 3.025, "volume": 6083105.0}, {"date": "2011-10-26", "close": 3.0, "volume": 6037519.0}, {"date": "2011-10-27", "close": 3.1, "volume": 5558299.0}, {"date": "2011-10-28", "close": 3.175, "volume": 13523436.0}, {"date": "2011-10-31", "close": 3.125, "volume": 7970036.0}, {"date": "2011-11-01", "close": 3.05, "volume": 4771159.0}, {"date": "2011-11-02", "close": 2.925, "volume": 6937440.0}, {"date": "2011-11-03", "close": 2.95, "volume": 7920259.0}, {"date": "2011-11-04", "close": 3.1, "volume": 5423005.0}, {"date": "2011-11-07", "close": 3.125, "volume": 1426902.0}, {"date": "2011-11-08", "close": 3.15, "volume": 2537892.0}, {"date": "2011-11-09", "close": 3.2, "volume": 4796146.0}, {"date": "2011-11-10", "close": 3.075, "volume": 5988119.0}, {"date": "2011-11-11", "close": 3.225, "volume": 3936924.0}, {"date": "2011-11-14", "close": 3.15, "volume": 4019721.0}, {"date": "2011-11-15", "close": 3.1, "volume": 4520948.0}, {"date": "2011-11-16", "close": 3.1, "volume": 2200260.0}, {"date": "2011-11-17", "close": 3.0, "volume": 3813397.0}, {"date": "2011-11-18", "close": 2.95, "volume": 3537198.0}, {"date": "2011-11-21", "close": 2.975, "volume": 3175278.0}, {"date": "2011-11-22", "close": 2.95, "volume": 4460819.0}, {"date": "2011-11-23", "close": 2.9, "volume": 3499177.0}, {"date": "2011-11-24", "close": 2.9, "volume": 3362243.0}, {"date": "2011-11-25", "close": 2.9, "volume": 2077788.0}, {"date": "2011-11-28", "close": 2.875, "volume": 5251462.0}, {"date": "2011-11-29", "close": 2.95, "volume": 5169793.0}, {"date": "2011-11-30", "close": 2.975, "volume": 6240548.0}, {"date": "2011-12-01", "close": 3.0, "volume": 6860386.0}, {"date": "2011-12-02", "close": 3.0, "volume": 6795076.0}, {"date": "2011-12-05", "close": 3.05, "volume": 6329540.0}, {"date": "2011-12-06", "close": 2.975, "volume": 5780507.0}, {"date": "2011-12-07", "close": 3.05, "volume": 6457863.0}, {"date": "2011-12-08", "close": 2.975, "volume": 4408026.0}, {"date": "2011-12-09", "close": 2.9, "volume": 4834567.0}, {"date": "2011-12-12", "close": 2.9, "volume": 3655381.0}, {"date": "2011-12-13", "close": 2.875, "volume": 2840934.0}, {"date": "2011-12-14", "close": 2.875, "volume": 5014483.0}, {"date": "2011-12-15", "close": 2.825, "volume": 8841925.0}, {"date": "2011-12-16", "close": 2.8, "volume": 5154090.0}, {"date": "2011-12-19", "close": 2.875, "volume": 6955770.0}, {"date": "2011-12-20", "close": 2.975, "volume": 6505439.0}, {"date": "2011-12-21", "close": 3.0, "volume": 6862661.0}, {"date": "2011-12-22", "close": 2.925, "volume": 5371017.0}, {"date": "2011-12-23", "close": 3.025, "volume": 1721374.0}, {"date": "2011-12-28", "close": 2.975, "volume": 3943205.0}, {"date": "2011-12-29", "close": 2.925, "volume": 4118214.0}, {"date": "2011-12-30", "close": 2.85, "volume": 2986571.0}, {"date": "2012-01-03", "close": 2.85, "volume": 2185076.0}, {"date": "2012-01-04", "close": 3.0, "volume": 8757574.0}, {"date": "2012-01-05", "close": 3.025, "volume": 6696292.0}, {"date": "2012-01-06", "close": 3.0, "volume": 2841181.0}, {"date": "2012-01-09", "close": 3.0, "volume": 2726755.0}, {"date": "2012-01-10", "close": 3.075, "volume": 3246830.0}, {"date": "2012-01-11", "close": 3.025, "volume": 4088753.0}, {"date": "2012-01-12", "close": 3.125, "volume": 3256796.0}, {"date": "2012-01-13", "close": 3.225, "volume": 5797820.0}, {"date": "2012-01-16", "close": 3.175, "volume": 9720720.0}, {"date": "2012-01-17", "close": 3.2, "volume": 7017241.0}, {"date": "2012-01-18", "close": 3.175, "volume": 10137165.0}, {"date": "2012-01-19", "close": 3.175, "volume": 8904180.0}, {"date": "2012-01-20", "close": 3.25, "volume": 13749167.0}, {"date": "2012-01-23", "close": 3.275, "volume": 8947937.0}, {"date": "2012-01-24", "close": 3.3, "volume": 8830390.0}, {"date": "2012-01-25", "close": 3.275, "volume": 7275661.0}, {"date": "2012-01-27", "close": 3.325, "volume": 7497216.0}, {"date": "2012-01-30", "close": 3.225, "volume": 4185353.0}, {"date": "2012-01-31", "close": 3.2, "volume": 4279475.0}, {"date": "2012-02-01", "close": 3.25, "volume": 3754755.0}, {"date": "2012-02-02", "close": 3.3, "volume": 3800372.0}, {"date": "2012-02-03", "close": 3.25, "volume": 2976376.0}, {"date": "2012-02-06", "close": 3.35, "volume": 7146057.0}, {"date": "2012-02-07", "close": 3.375, "volume": 9191052.0}, {"date": "2012-02-08", "close": 3.375, "volume": 5518372.0}, {"date": "2012-02-09", "close": 3.275, "volume": 5812790.0}, {"date": "2012-02-10", "close": 3.275, "volume": 3393935.0}, {"date": "2012-02-13", "close": 3.25, "volume": 3661857.0}, {"date": "2012-02-14", "close": 3.2, "volume": 4261854.0}, {"date": "2012-02-15", "close": 3.25, "volume": 5295381.0}, {"date": "2012-02-16", "close": 3.325, "volume": 8180169.0}, {"date": "2012-02-17", "close": 3.325, "volume": 7966451.0}, {"date": "2012-02-20", "close": 3.4, "volume": 6184515.0}, {"date": "2012-02-21", "close": 3.475, "volume": 11576394.0}, {"date": "2012-02-22", "close": 3.375, "volume": 6377367.0}, {"date": "2012-02-23", "close": 3.35, "volume": 3605640.0}, {"date": "2012-02-24", "close": 3.35, "volume": 4035278.0}, {"date": "2012-02-27", "close": 3.375, "volume": 5218998.0}, {"date": "2012-02-28", "close": 3.375, "volume": 4360921.0}, {"date": "2012-02-29", "close": 3.45, "volume": 6299505.0}, {"date": "2012-03-01", "close": 3.425, "volume": 4156440.0}, {"date": "2012-03-02", "close": 3.55, "volume": 7518358.0}, {"date": "2012-03-05", "close": 3.55, "volume": 5264631.0}, {"date": "2012-03-06", "close": 3.475, "volume": 5436076.0}, {"date": "2012-03-07", "close": 3.4, "volume": 4451620.0}, {"date": "2012-03-08", "close": 3.375, "volume": 8121317.0}, {"date": "2012-03-09", "close": 3.45, "volume": 5358994.0}, {"date": "2012-03-12", "close": 3.425, "volume": 2231326.0}, {"date": "2012-03-13", "close": 3.4, "volume": 2459076.0}, {"date": "2012-03-14", "close": 3.425, "volume": 6475302.0}, {"date": "2012-03-15", "close": 3.525, "volume": 11636858.0}, {"date": "2012-03-16", "close": 3.6, "volume": 16542932.0}, {"date": "2012-03-19", "close": 3.6, "volume": 3865269.0}, {"date": "2012-03-20", "close": 3.575, "volume": 3102002.0}, {"date": "2012-03-21", "close": 3.6, "volume": 2691240.0}, {"date": "2012-03-22", "close": 3.575, "volume": 2853051.0}, {"date": "2012-03-23", "close": 3.5, "volume": 7134285.0}, {"date": "2012-03-26", "close": 3.425, "volume": 2561572.0}, {"date": "2012-03-27", "close": 3.525, "volume": 7023083.0}, {"date": "2012-03-28", "close": 3.55, "volume": 3606272.0}, {"date": "2012-03-29", "close": 3.6, "volume": 4261824.0}, {"date": "2012-03-30", "close": 3.45, "volume": 9613454.0}, {"date": "2012-04-02", "close": 3.475, "volume": 2593569.0}, {"date": "2012-04-03", "close": 3.475, "volume": 4446904.0}, {"date": "2012-04-19", "close": 3.6, "volume": 7262766.0}, {"date": "2012-04-20", "close": 3.58, "volume": 5318758.0}, {"date": "2012-04-23", "close": 3.62, "volume": 3415628.0}, {"date": "2012-04-24", "close": 3.64, "volume": 6587215.0}, {"date": "2012-04-26", "close": 3.62, "volume": 6972380.0}, {"date": "2012-04-27", "close": 3.6, "volume": 3743590.0}, {"date": "2012-04-30", "close": 3.6, "volume": 6113729.0}, {"date": "2012-05-01", "close": 3.7, "volume": 4274389.0}, {"date": "2012-05-02", "close": 3.74, "volume": 4852503.0}, {"date": "2012-05-03", "close": 3.7, "volume": 6118010.0}, {"date": "2012-05-04", "close": 3.66, "volume": 2525581.0}, {"date": "2012-05-07", "close": 3.61, "volume": 3201118.0}, {"date": "2012-05-08", "close": 3.73, "volume": 5801741.0}, {"date": "2012-05-09", "close": 3.66, "volume": 5343314.0}, {"date": "2012-05-10", "close": 3.65, "volume": 5454092.0}, {"date": "2012-05-11", "close": 3.64, "volume": 2998762.0}, {"date": "2012-05-14", "close": 3.61, "volume": 3034307.0}, {"date": "2012-05-15", "close": 3.61, "volume": 7784294.0}, {"date": "2012-05-16", "close": 3.53, "volume": 10121416.0}, {"date": "2012-05-17", "close": 3.46, "volume": 7542262.0}, {"date": "2012-05-18", "close": 3.32, "volume": 10421830.0}, {"date": "2012-05-21", "close": 3.41, "volume": 6623674.0}, {"date": "2012-05-22", "close": 3.45, "volume": 4708587.0}, {"date": "2012-05-23", "close": 3.44, "volume": 3445081.0}, {"date": "2012-05-24", "close": 3.41, "volume": 2302281.0}, {"date": "2012-05-25", "close": 3.38, "volume": 2966377.0}, {"date": "2012-05-28", "close": 3.46, "volume": 3771967.0}, {"date": "2012-05-29", "close": 3.44, "volume": 2748403.0}, {"date": "2012-05-30", "close": 3.42, "volume": 3854094.0}, {"date": "2012-05-31", "close": 3.38, "volume": 19213539.0}, {"date": "2012-06-01", "close": 3.38, "volume": 3949585.0}, {"date": "2012-06-04", "close": 3.22, "volume": 6264033.0}, {"date": "2012-06-05", "close": 3.34, "volume": 6735769.0}, {"date": "2012-06-06", "close": 3.42, "volume": 4754695.0}, {"date": "2012-06-07", "close": 3.42, "volume": 4748743.0}, {"date": "2012-06-08", "close": 3.43, "volume": 8259344.0}, {"date": "2012-06-12", "close": 3.36, "volume": 10280312.0}, {"date": "2012-06-13", "close": 3.34, "volume": 4336890.0}, {"date": "2012-06-14", "close": 3.35, "volume": 4133371.0}, {"date": "2012-06-15", "close": 3.46, "volume": 9865412.0}, {"date": "2012-06-18", "close": 3.57, "volume": 5612201.0}, {"date": "2012-06-19", "close": 3.56, "volume": 5277098.0}, {"date": "2012-06-20", "close": 3.56, "volume": 6810251.0}, {"date": "2012-06-21", "close": 3.65, "volume": 10088286.0}, {"date": "2012-06-22", "close": 3.55, "volume": 7001555.0}, {"date": "2012-06-25", "close": 3.58, "volume": 7118075.0}, {"date": "2012-06-26", "close": 3.61, "volume": 10062227.0}, {"date": "2012-06-27", "close": 3.68, "volume": 6686771.0}, {"date": "2012-06-28", "close": 3.68, "volume": 4517837.0}, {"date": "2012-06-29", "close": 3.67, "volume": 9191926.0}, {"date": "2012-07-02", "close": 3.77, "volume": 5554921.0}, {"date": "2012-07-03", "close": 3.71, "volume": 7911529.0}, {"date": "2012-07-04", "close": 3.82, "volume": 4360274.0}, {"date": "2012-07-05", "close": 3.75, "volume": 2159960.0}, {"date": "2012-07-06", "close": 3.75, "volume": 2111683.0}, {"date": "2012-07-09", "close": 3.76, "volume": 3673375.0}, {"date": "2012-07-10", "close": 3.79, "volume": 3450065.0}, {"date": "2012-07-11", "close": 3.83, "volume": 3053639.0}, {"date": "2012-07-12", "close": 3.77, "volume": 3804142.0}, {"date": "2012-07-13", "close": 3.8, "volume": 3538158.0}, {"date": "2012-07-16", "close": 3.78, "volume": 5143704.0}, {"date": "2012-07-17", "close": 3.77, "volume": 9093093.0}, {"date": "2012-07-18", "close": 3.73, "volume": 7014944.0}, {"date": "2012-07-19", "close": 3.76, "volume": 5566824.0}, {"date": "2012-07-20", "close": 3.72, "volume": 4897956.0}, {"date": "2012-07-23", "close": 3.65, "volume": 4409189.0}, {"date": "2012-07-24", "close": 3.65, "volume": 5461339.0}, {"date": "2012-07-25", "close": 3.57, "volume": 8656945.0}, {"date": "2012-07-26", "close": 3.63, "volume": 18618080.0}, {"date": "2012-07-27", "close": 3.68, "volume": 8273131.0}, {"date": "2012-07-30", "close": 3.75, "volume": 4442630.0}, {"date": "2012-07-31", "close": 3.76, "volume": 13030267.0}, {"date": "2012-08-01", "close": 3.77, "volume": 4618285.0}, {"date": "2012-08-02", "close": 3.75, "volume": 5697691.0}, {"date": "2012-08-03", "close": 3.7, "volume": 9279848.0}, {"date": "2012-08-06", "close": 3.73, "volume": 2192634.0}, {"date": "2012-08-07", "close": 3.81, "volume": 4981208.0}, {"date": "2012-08-08", "close": 3.92, "volume": 13601478.0}, {"date": "2012-08-09", "close": 3.8, "volume": 10587528.0}, {"date": "2012-08-10", "close": 3.86, "volume": 7410608.0}, {"date": "2012-08-13", "close": 3.88, "volume": 4265494.0}, {"date": "2012-08-28", "close": 3.92, "volume": 5631031.0}, {"date": "2012-08-29", "close": 4.05, "volume": 8218701.0}, {"date": "2012-08-30", "close": 4.1, "volume": 8082523.0}, {"date": "2012-08-31", "close": 3.99, "volume": 8878479.0}, {"date": "2012-09-03", "close": 4.0, "volume": 4542774.0}, {"date": "2012-09-04", "close": 3.98, "volume": 5607540.0}, {"date": "2012-09-05", "close": 4.0, "volume": 6518137.0}, {"date": "2012-09-06", "close": 4.12, "volume": 9378967.0}, {"date": "2012-09-07", "close": 4.17, "volume": 3317336.0}, {"date": "2012-09-10", "close": 4.08, "volume": 3675768.0}, {"date": "2012-09-11", "close": 4.05, "volume": 2095615.0}, {"date": "2012-09-12", "close": 4.11, "volume": 2611993.0}, {"date": "2012-09-13", "close": 4.1, "volume": 2515344.0}, {"date": "2012-09-14", "close": 4.06, "volume": 5476998.0}, {"date": "2012-09-17", "close": 4.09, "volume": 2890435.0}, {"date": "2012-09-18", "close": 4.01, "volume": 4658906.0}, {"date": "2012-09-19", "close": 3.99, "volume": 9692015.0}, {"date": "2012-09-20", "close": 3.96, "volume": 13848351.0}, {"date": "2012-09-21", "close": 4.09, "volume": 19370759.0}, {"date": "2012-09-24", "close": 4.09, "volume": 5537491.0}, {"date": "2012-09-25", "close": 4.07, "volume": 3805644.0}, {"date": "2012-09-26", "close": 4.07, "volume": 2475161.0}, {"date": "2012-09-27", "close": 4.02, "volume": 6245211.0}, {"date": "2012-09-28", "close": 3.96, "volume": 10691898.0}, {"date": "2012-10-01", "close": 3.96, "volume": 1173337.0}, {"date": "2012-10-02", "close": 4.06, "volume": 4815856.0}, {"date": "2012-10-03", "close": 4.18, "volume": 7249827.0}, {"date": "2012-10-04", "close": 4.31, "volume": 10645600.0}, {"date": "2012-10-05", "close": 4.3, "volume": 2671866.0}, {"date": "2012-10-08", "close": 4.21, "volume": 2427670.0}, {"date": "2012-10-09", "close": 4.21, "volume": 4129975.0}, {"date": "2012-10-10", "close": 4.19, "volume": 4226295.0}, {"date": "2012-10-11", "close": 4.16, "volume": 3622222.0}, {"date": "2012-10-12", "close": 4.13, "volume": 3806609.0}, {"date": "2012-10-15", "close": 4.19, "volume": 4546071.0}, {"date": "2012-10-16", "close": 4.21, "volume": 3561402.0}, {"date": "2012-10-17", "close": 4.21, "volume": 2738316.0}, {"date": "2012-10-18", "close": 4.24, "volume": 3431695.0}, {"date": "2012-10-19", "close": 4.34, "volume": 5222966.0}, {"date": "2012-10-22", "close": 4.3, "volume": 2228243.0}, {"date": "2012-10-23", "close": 4.34, "volume": 1553314.0}, {"date": "2012-10-24", "close": 4.24, "volume": 2458855.0}, {"date": "2012-10-25", "close": 4.28, "volume": 8655985.0}, {"date": "2012-10-26", "close": 4.28, "volume": 5755255.0}, {"date": "2012-10-29", "close": 4.36, "volume": 4927381.0}, {"date": "2012-10-30", "close": 4.36, "volume": 5879017.0}, {"date": "2012-10-31", "close": 4.43, "volume": 5711041.0}, {"date": "2012-11-01", "close": 4.35, "volume": 3159574.0}, {"date": "2012-11-02", "close": 4.34, "volume": 6416467.0}, {"date": "2012-11-05", "close": 4.41, "volume": 4470192.0}, {"date": "2012-11-06", "close": 4.48, "volume": 2655442.0}, {"date": "2012-11-07", "close": 4.49, "volume": 4853439.0}, {"date": "2012-11-09", "close": 4.42, "volume": 13945737.0}, {"date": "2012-11-12", "close": 4.45, "volume": 5384298.0}, {"date": "2012-11-13", "close": 4.39, "volume": 9575991.0}, {"date": "2012-11-14", "close": 4.5, "volume": 11009218.0}, {"date": "2012-11-15", "close": 4.49, "volume": 17769979.0}, {"date": "2012-11-16", "close": 4.49, "volume": 4703114.0}, {"date": "2012-11-19", "close": 4.5, "volume": 4030253.0}, {"date": "2012-11-20", "close": 4.5, "volume": 3815198.0}, {"date": "2012-11-21", "close": 4.45, "volume": 5536380.0}, {"date": "2012-11-22", "close": 4.56, "volume": 3316310.0}, {"date": "2012-11-23", "close": 4.59, "volume": 2484655.0}, {"date": "2012-11-26", "close": 4.57, "volume": 1701544.0}, {"date": "2012-11-27", "close": 4.59, "volume": 3349987.0}, {"date": "2012-11-28", "close": 4.65, "volume": 6276897.0}, {"date": "2012-11-29", "close": 4.62, "volume": 4778741.0}, {"date": "2012-11-30", "close": 4.62, "volume": 11694964.0}, {"date": "2012-12-03", "close": 4.59, "volume": 6122199.0}, {"date": "2012-12-04", "close": 4.56, "volume": 3041938.0}, {"date": "2012-12-05", "close": 4.55, "volume": 3011223.0}, {"date": "2012-12-06", "close": 4.45, "volume": 3359893.0}, {"date": "2012-12-07", "close": 4.57, "volume": 7727255.0}, {"date": "2012-12-10", "close": 4.66, "volume": 6107167.0}, {"date": "2012-12-11", "close": 4.59, "volume": 2047799.0}, {"date": "2012-12-12", "close": 4.47, "volume": 136964128.0}, {"date": "2012-12-13", "close": 4.43, "volume": 17713788.0}, {"date": "2012-12-14", "close": 4.46, "volume": 6818276.0}, {"date": "2012-12-17", "close": 4.45, "volume": 9129572.0}, {"date": "2012-12-18", "close": 4.4, "volume": 6079574.0}, {"date": "2012-12-19", "close": 4.35, "volume": 7714387.0}, {"date": "2012-12-20", "close": 4.42, "volume": 13748893.0}, {"date": "2012-12-21", "close": 4.32, "volume": 9983152.0}, {"date": "2012-12-24", "close": 4.32, "volume": 1965532.0}, {"date": "2012-12-27", "close": 4.36, "volume": 1841769.0}, {"date": "2012-12-28", "close": 4.35, "volume": 1925313.0}, {"date": "2012-12-31", "close": 4.33, "volume": 2399380.0}, {"date": "2013-01-02", "close": 4.42, "volume": 3421374.0}, {"date": "2013-01-03", "close": 4.34, "volume": 2076027.0}, {"date": "2013-01-04", "close": 4.37, "volume": 3723782.0}, {"date": "2013-01-07", "close": 4.32, "volume": 2460663.0}, {"date": "2013-01-08", "close": 4.24, "volume": 4669294.0}, {"date": "2013-01-09", "close": 4.32, "volume": 5313851.0}, {"date": "2013-01-10", "close": 4.39, "volume": 2406206.0}, {"date": "2013-01-11", "close": 4.43, "volume": 4278399.0}, {"date": "2013-01-14", "close": 4.47, "volume": 3393547.0}, {"date": "2013-01-15", "close": 4.46, "volume": 4293989.0}, {"date": "2013-01-16", "close": 4.47, "volume": 4144264.0}, {"date": "2013-01-17", "close": 4.44, "volume": 4918809.0}, {"date": "2013-01-18", "close": 4.47, "volume": 4419046.0}, {"date": "2013-01-21", "close": 4.47, "volume": 2499536.0}, {"date": "2013-01-22", "close": 4.46, "volume": 5015575.0}, {"date": "2013-01-23", "close": 4.4, "volume": 4443914.0}, {"date": "2013-01-24", "close": 4.43, "volume": 2599469.0}, {"date": "2013-01-25", "close": 4.5, "volume": 5645294.0}, {"date": "2013-01-29", "close": 4.52, "volume": 7197496.0}, {"date": "2013-01-30", "close": 4.5, "volume": 4462756.0}, {"date": "2013-01-31", "close": 4.5, "volume": 6343239.0}, {"date": "2013-02-01", "close": 4.64, "volume": 5961700.0}, {"date": "2013-02-04", "close": 4.62, "volume": 3962350.0}, {"date": "2013-02-05", "close": 4.61, "volume": 4827015.0}, {"date": "2013-02-06", "close": 4.63, "volume": 4283714.0}, {"date": "2013-02-07", "close": 4.64, "volume": 3341813.0}, {"date": "2013-02-08", "close": 4.7, "volume": 5055930.0}, {"date": "2013-02-11", "close": 4.69, "volume": 3746085.0}, {"date": "2013-02-12", "close": 4.65, "volume": 4399402.0}, {"date": "2013-02-13", "close": 4.59, "volume": 4787979.0}, {"date": "2013-02-14", "close": 4.62, "volume": 6514202.0}, {"date": "2013-02-15", "close": 4.52, "volume": 3898630.0}, {"date": "2013-02-18", "close": 4.55, "volume": 3230695.0}, {"date": "2013-02-19", "close": 4.54, "volume": 6709625.0}, {"date": "2013-02-20", "close": 4.55, "volume": 7567032.0}, {"date": "2013-02-21", "close": 4.6, "volume": 11047390.0}, {"date": "2013-02-22", "close": 4.7, "volume": 12533298.0}, {"date": "2013-02-25", "close": 4.72, "volume": 8226893.0}, {"date": "2013-02-26", "close": 4.65, "volume": 8533852.0}, {"date": "2013-02-27", "close": 4.65, "volume": 6442431.0}, {"date": "2013-02-28", "close": 4.65, "volume": 7365830.0}, {"date": "2013-03-01", "close": 4.63, "volume": 7465608.0}, {"date": "2013-03-04", "close": 4.69, "volume": 4290902.0}, {"date": "2013-03-05", "close": 4.8, "volume": 4439600.0}, {"date": "2013-03-06", "close": 4.83, "volume": 5235838.0}, {"date": "2013-03-07", "close": 4.93, "volume": 7975298.0}, {"date": "2013-03-08", "close": 4.86, "volume": 5132098.0}, {"date": "2013-03-11", "close": 4.96, "volume": 4492324.0}, {"date": "2013-03-12", "close": 4.89, "volume": 4840715.0}, {"date": "2013-03-13", "close": 4.88, "volume": 4912930.0}, {"date": "2013-03-14", "close": 4.85, "volume": 3825555.0}, {"date": "2013-03-15", "close": 4.99, "volume": 16228224.0}, {"date": "2013-03-18", "close": 4.81, "volume": 5176771.0}, {"date": "2013-03-19", "close": 4.82, "volume": 5936052.0}, {"date": "2013-03-20", "close": 4.72, "volume": 4470731.0}, {"date": "2013-03-21", "close": 4.75, "volume": 7591543.0}, {"date": "2013-03-22", "close": 4.79, "volume": 2811400.0}, {"date": "2013-03-25", "close": 4.8, "volume": 5468703.0}, {"date": "2013-03-26", "close": 4.71, "volume": 4309728.0}, {"date": "2013-03-27", "close": 4.74, "volume": 4345402.0}, {"date": "2013-03-28", "close": 4.78, "volume": 5960620.0}, {"date": "2013-04-02", "close": 4.92, "volume": 4550582.0}, {"date": "2013-04-03", "close": 4.88, "volume": 12622349.0}, {"date": "2013-04-04", "close": 4.86, "volume": 5422164.0}, {"date": "2013-04-05", "close": 4.76, "volume": 3835796.0}, {"date": "2013-04-08", "close": 4.84, "volume": 3422325.0}, {"date": "2013-04-09", "close": 4.8, "volume": 7026516.0}, {"date": "2013-04-10", "close": 4.91, "volume": 9460704.0}, {"date": "2013-04-11", "close": 4.94, "volume": 6624136.0}, {"date": "2013-04-12", "close": 5.05, "volume": 11017690.0}, {"date": "2013-04-15", "close": 5.08, "volume": 5597300.0}, {"date": "2013-04-16", "close": 5.09, "volume": 7657956.0}, {"date": "2013-04-17", "close": 5.19, "volume": 5619655.0}, {"date": "2013-04-18", "close": 5.14, "volume": 6965364.0}, {"date": "2013-04-19", "close": 5.16, "volume": 3540032.0}, {"date": "2013-04-22", "close": 5.09, "volume": 2143786.0}, {"date": "2013-04-23", "close": 5.15, "volume": 6393767.0}, {"date": "2013-04-24", "close": 5.25, "volume": 5816966.0}, {"date": "2013-04-26", "close": 5.17, "volume": 2843067.0}, {"date": "2013-04-29", "close": 5.21, "volume": 3016368.0}, {"date": "2013-04-30", "close": 5.21, "volume": 6414289.0}, {"date": "2013-05-01", "close": 5.24, "volume": 3637199.0}, {"date": "2013-05-02", "close": 5.21, "volume": 2359432.0}, {"date": "2013-05-03", "close": 5.22, "volume": 1816241.0}, {"date": "2013-05-06", "close": 5.17, "volume": 4618180.0}, {"date": "2013-05-07", "close": 5.27, "volume": 4981693.0}, {"date": "2013-05-08", "close": 5.5, "volume": 6793413.0}, {"date": "2013-05-09", "close": 5.4, "volume": 4187155.0}, {"date": "2013-05-10", "close": 5.4, "volume": 2788806.0}, {"date": "2013-05-13", "close": 5.51, "volume": 4178574.0}, {"date": "2013-05-14", "close": 5.5, "volume": 5061046.0}, {"date": "2013-05-15", "close": 5.45, "volume": 4368143.0}, {"date": "2013-05-16", "close": 5.43, "volume": 6718586.0}, {"date": "2013-05-17", "close": 5.31, "volume": 4137503.0}, {"date": "2013-05-20", "close": 5.39, "volume": 2488727.0}, {"date": "2013-05-21", "close": 5.34, "volume": 3948442.0}, {"date": "2013-05-22", "close": 5.25, "volume": 5353724.0}, {"date": "2013-05-23", "close": 5.03, "volume": 7421822.0}, {"date": "2013-05-24", "close": 5.03, "volume": 5394608.0}, {"date": "2013-05-27", "close": 5.05, "volume": 2886534.0}, {"date": "2013-05-28", "close": 5.03, "volume": 3015756.0}, {"date": "2013-05-29", "close": 5.1, "volume": 3873036.0}, {"date": "2013-05-30", "close": 5.02, "volume": 7026789.0}, {"date": "2013-05-31", "close": 5.14, "volume": 7618201.0}, {"date": "2013-06-03", "close": 4.96, "volume": 7559977.0}, {"date": "2013-06-04", "close": 4.92, "volume": 6141146.0}, {"date": "2013-06-05", "close": 4.79, "volume": 6950950.0}, {"date": "2013-06-06", "close": 4.85, "volume": 6881939.0}, {"date": "2013-06-07", "close": 4.87, "volume": 5766262.0}, {"date": "2013-06-11", "close": 4.87, "volume": 6707898.0}, {"date": "2013-06-12", "close": 4.83, "volume": 7806770.0}, {"date": "2013-06-13", "close": 4.75, "volume": 6805184.0}, {"date": "2013-06-14", "close": 4.78, "volume": 7994878.0}, {"date": "2013-06-17", "close": 4.85, "volume": 4666257.0}, {"date": "2013-06-18", "close": 4.96, "volume": 7366845.0}, {"date": "2013-06-19", "close": 5.12, "volume": 7046812.0}, {"date": "2013-06-20", "close": 4.95, "volume": 9174678.0}, {"date": "2013-06-21", "close": 4.72, "volume": 11278182.0}, {"date": "2013-06-24", "close": 4.65, "volume": 8327765.0}, {"date": "2013-06-25", "close": 4.67, "volume": 5054312.0}, {"date": "2013-06-26", "close": 4.7, "volume": 4704340.0}, {"date": "2013-06-27", "close": 4.8, "volume": 5046270.0}, {"date": "2013-06-28", "close": 4.88, "volume": 4979814.0}, {"date": "2013-07-01", "close": 4.79, "volume": 4986537.0}, {"date": "2013-07-02", "close": 5.0, "volume": 5693979.0}, {"date": "2013-07-03", "close": 4.92, "volume": 8068807.0}, {"date": "2013-07-04", "close": 4.91, "volume": 6397136.0}, {"date": "2013-07-05", "close": 4.94, "volume": 4105943.0}, {"date": "2013-07-08", "close": 4.83, "volume": 3713660.0}, {"date": "2013-07-09", "close": 4.86, "volume": 5401024.0}, {"date": "2013-07-10", "close": 4.76, "volume": 7764279.0}, {"date": "2013-07-11", "close": 4.73, "volume": 3743660.0}, {"date": "2013-07-12", "close": 4.72, "volume": 5841003.0}, {"date": "2013-07-15", "close": 4.8, "volume": 4267004.0}, {"date": "2013-07-16", "close": 4.8, "volume": 3817829.0}, {"date": "2013-07-17", "close": 4.78, "volume": 3697699.0}, {"date": "2013-07-18", "close": 4.83, "volume": 3767842.0}, {"date": "2013-07-19", "close": 4.76, "volume": 2848189.0}, {"date": "2013-07-22", "close": 4.78, "volume": 2226281.0}, {"date": "2013-07-23", "close": 4.83, "volume": 3221801.0}, {"date": "2013-07-24", "close": 4.78, "volume": 4372119.0}, {"date": "2013-07-25", "close": 4.8, "volume": 3813863.0}, {"date": "2013-07-26", "close": 4.81, "volume": 6487366.0}, {"date": "2013-07-29", "close": 4.78, "volume": 3082544.0}, {"date": "2013-07-30", "close": 4.73, "volume": 5208369.0}, {"date": "2013-07-31", "close": 4.72, "volume": 7221957.0}, {"date": "2013-08-01", "close": 4.69, "volume": 8039765.0}, {"date": "2013-08-02", "close": 4.69, "volume": 5919252.0}, {"date": "2013-08-05", "close": 4.62, "volume": 2445752.0}, {"date": "2013-08-06", "close": 4.73, "volume": 6295195.0}, {"date": "2013-08-07", "close": 4.65, "volume": 8634913.0}, {"date": "2013-08-08", "close": 4.71, "volume": 5431639.0}, {"date": "2013-08-09", "close": 4.79, "volume": 4923989.0}, {"date": "2013-08-12", "close": 4.8, "volume": 6563103.0}, {"date": "2013-08-13", "close": 4.78, "volume": 5455307.0}, {"date": "2013-08-14", "close": 4.78, "volume": 4244428.0}, {"date": "2013-08-15", "close": 4.8, "volume": 6725023.0}, {"date": "2013-08-16", "close": 4.74, "volume": 4934309.0}, {"date": "2013-08-19", "close": 4.72, "volume": 4583626.0}, {"date": "2013-08-20", "close": 4.67, "volume": 7449061.0}, {"date": "2013-08-21", "close": 4.7, "volume": 2802647.0}, {"date": "2013-08-22", "close": 4.57, "volume": 8873769.0}, {"date": "2013-08-23", "close": 4.62, "volume": 4815947.0}, {"date": "2013-08-26", "close": 4.63, "volume": 4473310.0}, {"date": "2013-08-27", "close": 4.67, "volume": 2962129.0}, {"date": "2013-08-28", "close": 4.56, "volume": 6076145.0}, {"date": "2013-08-29", "close": 4.63, "volume": 5124724.0}, {"date": "2013-08-30", "close": 4.63, "volume": 7688554.0}, {"date": "2013-09-02", "close": 4.6, "volume": 10192417.0}, {"date": "2013-09-03", "close": 4.7, "volume": 6948150.0}, {"date": "2013-09-04", "close": 4.73, "volume": 5111678.0}, {"date": "2013-09-05", "close": 4.73, "volume": 8411680.0}, {"date": "2013-09-06", "close": 4.74, "volume": 5564045.0}, {"date": "2013-09-09", "close": 4.74, "volume": 3455358.0}, {"date": "2013-09-10", "close": 4.74, "volume": 4028282.0}, {"date": "2013-09-11", "close": 4.7, "volume": 7531030.0}, {"date": "2013-09-12", "close": 4.7, "volume": 5006774.0}, {"date": "2013-09-13", "close": 4.77, "volume": 4241212.0}, {"date": "2013-09-16", "close": 4.73, "volume": 4183400.0}, {"date": "2013-09-17", "close": 4.68, "volume": 4340490.0}, {"date": "2013-09-18", "close": 4.81, "volume": 7148328.0}, {"date": "2013-09-19", "close": 4.95, "volume": 15280772.0}, {"date": "2013-09-20", "close": 4.9, "volume": 8425144.0}, {"date": "2013-09-23", "close": 4.92, "volume": 3811103.0}, {"date": "2013-09-24", "close": 4.95, "volume": 3803035.0}, {"date": "2013-09-25", "close": 4.85, "volume": 4329001.0}, {"date": "2013-09-26", "close": 4.87, "volume": 2473038.0}, {"date": "2013-09-27", "close": 4.93, "volume": 2473314.0}, {"date": "2013-09-30", "close": 4.88, "volume": 4595953.0}, {"date": "2013-10-01", "close": 4.85, "volume": 2805654.0}, {"date": "2013-10-02", "close": 4.89, "volume": 2960026.0}, {"date": "2013-10-03", "close": 4.96, "volume": 5190042.0}, {"date": "2013-10-04", "close": 5.01, "volume": 5267504.0}, {"date": "2013-10-07", "close": 4.99, "volume": 4822076.0}, {"date": "2013-10-08", "close": 4.95, "volume": 4865655.0}, {"date": "2013-10-09", "close": 4.87, "volume": 4628913.0}, {"date": "2013-10-10", "close": 4.87, "volume": 3884296.0}, {"date": "2013-10-11", "close": 4.95, "volume": 4838859.0}, {"date": "2013-10-14", "close": 4.94, "volume": 1456956.0}, {"date": "2013-10-15", "close": 4.95, "volume": 2682203.0}, {"date": "2013-10-16", "close": 4.92, "volume": 3764540.0}, {"date": "2013-10-17", "close": 4.97, "volume": 4408676.0}, {"date": "2013-10-18", "close": 5.02, "volume": 4061650.0}, {"date": "2013-10-21", "close": 5.07, "volume": 2169601.0}, {"date": "2013-10-22", "close": 5.13, "volume": 8771764.0}, {"date": "2013-10-23", "close": 5.13, "volume": 9724113.0}, {"date": "2013-10-24", "close": 5.08, "volume": 1696841.0}, {"date": "2013-10-25", "close": 5.0, "volume": 5652333.0}, {"date": "2013-10-28", "close": 5.04, "volume": 8301955.0}, {"date": "2013-10-29", "close": 5.05, "volume": 9353072.0}, {"date": "2013-10-30", "close": 5.04, "volume": 2633848.0}, {"date": "2013-10-31", "close": 5.06, "volume": 4944174.0}, {"date": "2013-11-01", "close": 5.03, "volume": 2672372.0}, {"date": "2013-11-04", "close": 4.98, "volume": 2923776.0}, {"date": "2013-11-05", "close": 5.01, "volume": 1825880.0}, {"date": "2013-11-06", "close": 4.91, "volume": 5807484.0}, {"date": "2013-11-07", "close": 5.02, "volume": 4436797.0}, {"date": "2013-11-08", "close": 5.06, "volume": 5956180.0}, {"date": "2013-11-11", "close": 5.0, "volume": 3496568.0}, {"date": "2013-11-12", "close": 5.02, "volume": 2528604.0}, {"date": "2013-11-13", "close": 4.96, "volume": 4107886.0}, {"date": "2013-11-14", "close": 4.95, "volume": 2536618.0}, {"date": "2013-11-15", "close": 5.05, "volume": 3344980.0}, {"date": "2013-11-18", "close": 5.0, "volume": 2133723.0}, {"date": "2013-11-19", "close": 4.94, "volume": 3741790.0}, {"date": "2013-11-20", "close": 4.91, "volume": 8135378.0}, {"date": "2013-11-21", "close": 4.9, "volume": 7546707.0}, {"date": "2013-11-22", "close": 4.97, "volume": 4916158.0}, {"date": "2013-11-25", "close": 4.94, "volume": 4495212.0}, {"date": "2013-11-26", "close": 4.92, "volume": 3494080.0}, {"date": "2013-11-27", "close": 4.92, "volume": 2146159.0}, {"date": "2013-11-28", "close": 4.88, "volume": 3222491.0}, {"date": "2013-11-29", "close": 4.84, "volume": 2867239.0}, {"date": "2013-12-02", "close": 4.7, "volume": 7822769.0}, {"date": "2013-12-03", "close": 4.69, "volume": 6392942.0}, {"date": "2013-12-04", "close": 4.7, "volume": 5561098.0}, {"date": "2013-12-05", "close": 4.69, "volume": 5015049.0}, {"date": "2013-12-06", "close": 4.65, "volume": 4293072.0}, {"date": "2013-12-09", "close": 4.6, "volume": 5016768.0}, {"date": "2013-12-10", "close": 4.58, "volume": 4007555.0}, {"date": "2013-12-11", "close": 4.58, "volume": 6043006.0}, {"date": "2013-12-12", "close": 4.52, "volume": 5420329.0}, {"date": "2013-12-13", "close": 4.6, "volume": 8060124.0}, {"date": "2013-12-16", "close": 4.57, "volume": 2417977.0}, {"date": "2013-12-17", "close": 4.63, "volume": 4757557.0}, {"date": "2013-12-18", "close": 4.7, "volume": 5762851.0}, {"date": "2013-12-19", "close": 4.81, "volume": 8399969.0}, {"date": "2013-12-20", "close": 4.88, "volume": 8357540.0}, {"date": "2013-12-23", "close": 4.79, "volume": 5092002.0}, {"date": "2013-12-24", "close": 4.79, "volume": 1704898.0}, {"date": "2013-12-27", "close": 4.75, "volume": 980018.0}, {"date": "2013-12-30", "close": 4.79, "volume": 2247876.0}, {"date": "2013-12-31", "close": 4.73, "volume": 1561457.0}, {"date": "2014-01-02", "close": 4.78, "volume": 1767481.0}, {"date": "2014-01-03", "close": 4.76, "volume": 1705182.0}, {"date": "2014-01-06", "close": 4.74, "volume": 2196638.0}, {"date": "2014-01-07", "close": 4.77, "volume": 4852384.0}, {"date": "2014-01-08", "close": 4.77, "volume": 2511054.0}, {"date": "2014-01-09", "close": 4.77, "volume": 1644570.0}, {"date": "2014-01-10", "close": 4.77, "volume": 1391494.0}, {"date": "2014-01-13", "close": 4.77, "volume": 1168503.0}, {"date": "2014-01-14", "close": 4.66, "volume": 2980154.0}, {"date": "2014-01-15", "close": 4.72, "volume": 2325859.0}, {"date": "2014-01-16", "close": 4.78, "volume": 2335466.0}, {"date": "2014-01-17", "close": 4.68, "volume": 7837181.0}, {"date": "2014-01-20", "close": 4.76, "volume": 2692480.0}, {"date": "2014-01-21", "close": 4.86, "volume": 4422490.0}, {"date": "2014-01-22", "close": 4.91, "volume": 6744862.0}, {"date": "2014-01-23", "close": 4.75, "volume": 6750918.0}, {"date": "2014-01-24", "close": 4.76, "volume": 4230066.0}, {"date": "2014-01-28", "close": 4.63, "volume": 6753750.0}, {"date": "2014-01-29", "close": 4.69, "volume": 6342054.0}, {"date": "2014-01-30", "close": 4.66, "volume": 2683111.0}, {"date": "2014-01-31", "close": 4.67, "volume": 3355128.0}, {"date": "2014-02-03", "close": 4.7, "volume": 2240838.0}, {"date": "2014-02-04", "close": 4.73, "volume": 4761500.0}, {"date": "2014-02-05", "close": 4.62, "volume": 6311765.0}, {"date": "2014-02-06", "close": 4.67, "volume": 3420763.0}, {"date": "2014-02-07", "close": 4.78, "volume": 4534139.0}, {"date": "2014-02-10", "close": 4.73, "volume": 2800763.0}, {"date": "2014-02-11", "close": 4.67, "volume": 3993593.0}, {"date": "2014-02-12", "close": 4.75, "volume": 4659445.0}, {"date": "2014-02-13", "close": 4.76, "volume": 3254438.0}, {"date": "2014-02-14", "close": 4.81, "volume": 3851621.0}, {"date": "2014-02-17", "close": 4.77, "volume": 2511323.0}, {"date": "2014-02-18", "close": 4.79, "volume": 2111063.0}, {"date": "2014-02-19", "close": 4.83, "volume": 3702134.0}, {"date": "2014-02-20", "close": 4.85, "volume": 3946374.0}, {"date": "2014-02-21", "close": 4.85, "volume": 5238306.0}, {"date": "2014-02-24", "close": 4.77, "volume": 4270338.0}, {"date": "2014-02-25", "close": 4.84, "volume": 1856611.0}, {"date": "2014-02-26", "close": 4.81, "volume": 2600961.0}, {"date": "2014-02-27", "close": 4.76, "volume": 2202958.0}, {"date": "2014-02-28", "close": 4.8, "volume": 5299973.0}, {"date": "2014-03-03", "close": 4.84, "volume": 2452512.0}, {"date": "2014-03-04", "close": 4.79, "volume": 2943204.0}, {"date": "2014-03-05", "close": 4.78, "volume": 4234755.0}, {"date": "2014-03-06", "close": 4.74, "volume": 3994030.0}, {"date": "2014-03-07", "close": 4.8, "volume": 1613001.0}, {"date": "2014-03-10", "close": 4.71, "volume": 2556295.0}, {"date": "2014-03-11", "close": 4.73, "volume": 4298002.0}, {"date": "2014-03-12", "close": 4.67, "volume": 4842312.0}, {"date": "2014-03-13", "close": 4.68, "volume": 4573182.0}, {"date": "2014-03-14", "close": 4.62, "volume": 2495842.0}, {"date": "2014-03-17", "close": 4.61, "volume": 5163499.0}, {"date": "2014-03-18", "close": 4.75, "volume": 6887333.0}, {"date": "2014-03-19", "close": 4.67, "volume": 13084533.0}, {"date": "2014-03-20", "close": 4.64, "volume": 9454562.0}, {"date": "2014-03-21", "close": 4.69, "volume": 7998194.0}, {"date": "2014-03-24", "close": 4.75, "volume": 3340578.0}, {"date": "2014-03-25", "close": 4.68, "volume": 3899998.0}, {"date": "2014-03-26", "close": 4.64, "volume": 5033804.0}, {"date": "2014-03-27", "close": 4.69, "volume": 6003438.0}, {"date": "2014-03-28", "close": 4.72, "volume": 5632923.0}, {"date": "2014-03-31", "close": 4.73, "volume": 5053063.0}, {"date": "2014-04-01", "close": 4.75, "volume": 3309950.0}, {"date": "2014-04-02", "close": 4.75, "volume": 3479460.0}, {"date": "2014-04-03", "close": 4.7, "volume": 8676811.0}, {"date": "2014-04-04", "close": 4.7, "volume": 2373342.0}, {"date": "2014-04-07", "close": 4.77, "volume": 3017922.0}, {"date": "2014-04-08", "close": 4.78, "volume": 2389036.0}, {"date": "2014-04-09", "close": 4.88, "volume": 3226837.0}, {"date": "2014-04-10", "close": 4.9, "volume": 4563023.0}, {"date": "2014-04-11", "close": 4.88, "volume": 5152539.0}, {"date": "2014-04-14", "close": 4.83, "volume": 4657615.0}, {"date": "2014-04-15", "close": 4.9, "volume": 4994395.0}, {"date": "2014-04-16", "close": 4.86, "volume": 2977399.0}, {"date": "2014-04-17", "close": 4.9, "volume": 2453750.0}, {"date": "2014-04-22", "close": 4.95, "volume": 2066767.0}, {"date": "2014-04-23", "close": 4.94, "volume": 2824243.0}, {"date": "2014-04-24", "close": 4.98, "volume": 2027042.0}, {"date": "2014-04-28", "close": 5.0, "volume": 2434791.0}, {"date": "2014-04-29", "close": 4.93, "volume": 3043835.0}, {"date": "2014-04-30", "close": 4.98, "volume": 3711575.0}, {"date": "2014-05-01", "close": 4.94, "volume": 8645376.0}, {"date": "2014-05-02", "close": 4.93, "volume": 3321174.0}, {"date": "2014-05-05", "close": 4.97, "volume": 3006654.0}, {"date": "2014-05-06", "close": 4.96, "volume": 2245488.0}, {"date": "2014-05-07", "close": 4.98, "volume": 6132120.0}, {"date": "2014-05-08", "close": 5.04, "volume": 4680955.0}, {"date": "2014-05-09", "close": 5.04, "volume": 2536631.0}, {"date": "2014-05-12", "close": 5.08, "volume": 5893898.0}, {"date": "2014-05-13", "close": 5.07, "volume": 5920601.0}, {"date": "2014-05-14", "close": 5.08, "volume": 3959281.0}, {"date": "2014-05-15", "close": 5.1, "volume": 3603887.0}, {"date": "2014-05-16", "close": 5.07, "volume": 2552905.0}, {"date": "2014-05-19", "close": 5.05, "volume": 4326008.0}, {"date": "2014-05-20", "close": 5.05, "volume": 4458133.0}, {"date": "2014-05-21", "close": 5.05, "volume": 5549436.0}, {"date": "2014-05-22", "close": 5.1, "volume": 3197155.0}, {"date": "2014-05-23", "close": 5.1, "volume": 3067299.0}, {"date": "2014-05-26", "close": 5.11, "volume": 1388910.0}, {"date": "2014-05-27", "close": 5.13, "volume": 4457723.0}, {"date": "2014-05-28", "close": 5.09, "volume": 4353061.0}, {"date": "2014-05-29", "close": 5.12, "volume": 1840825.0}, {"date": "2014-05-30", "close": 5.09, "volume": 4647748.0}, {"date": "2014-06-02", "close": 5.1, "volume": 3437281.0}, {"date": "2014-06-03", "close": 5.05, "volume": 4728057.0}, {"date": "2014-06-04", "close": 5.12, "volume": 6942207.0}, {"date": "2014-06-05", "close": 5.15, "volume": 2142675.0}, {"date": "2014-06-06", "close": 5.15, "volume": 3257703.0}, {"date": "2014-06-10", "close": 5.11, "volume": 3761990.0}, {"date": "2014-06-11", "close": 5.19, "volume": 3890685.0}, {"date": "2014-06-12", "close": 5.15, "volume": 7968859.0}, {"date": "2014-06-13", "close": 5.14, "volume": 4733539.0}, {"date": "2014-06-16", "close": 5.11, "volume": 5390015.0}, {"date": "2014-06-17", "close": 5.15, "volume": 5735270.0}, {"date": "2014-06-18", "close": 5.17, "volume": 8216109.0}, {"date": "2014-06-19", "close": 5.19, "volume": 7545807.0}, {"date": "2014-06-20", "close": 5.15, "volume": 5499006.0}, {"date": "2014-06-23", "close": 5.18, "volume": 3675208.0}, {"date": "2014-06-24", "close": 5.2, "volume": 4313893.0}, {"date": "2014-06-25", "close": 5.13, "volume": 4341682.0}, {"date": "2014-06-26", "close": 5.2, "volume": 6197467.0}, {"date": "2014-06-27", "close": 5.15, "volume": 3035347.0}, {"date": "2014-06-30", "close": 5.05, "volume": 4443142.0}, {"date": "2014-07-01", "close": 5.06, "volume": 2650644.0}, {"date": "2014-07-02", "close": 5.12, "volume": 2631308.0}, {"date": "2014-07-03", "close": 5.17, "volume": 3179603.0}, {"date": "2014-07-04", "close": 5.09, "volume": 3095064.0}, {"date": "2014-07-07", "close": 5.17, "volume": 3836836.0}, {"date": "2014-07-08", "close": 5.15, "volume": 2140082.0}, {"date": "2014-07-09", "close": 5.09, "volume": 2659962.0}, {"date": "2014-07-10", "close": 5.14, "volume": 2287441.0}, {"date": "2014-07-11", "close": 5.12, "volume": 2534905.0}, {"date": "2014-07-14", "close": 5.17, "volume": 1327870.0}, {"date": "2014-07-15", "close": 5.17, "volume": 1151524.0}, {"date": "2014-07-16", "close": 5.23, "volume": 2244809.0}, {"date": "2014-07-17", "close": 5.21, "volume": 2873232.0}, {"date": "2014-07-18", "close": 5.21, "volume": 2184076.0}, {"date": "2014-07-21", "close": 5.2, "volume": 1668328.0}, {"date": "2014-07-22", "close": 5.23, "volume": 3402329.0}, {"date": "2014-07-23", "close": 5.28, "volume": 2725377.0}, {"date": "2014-07-24", "close": 5.21, "volume": 2981086.0}, {"date": "2014-07-25", "close": 5.23, "volume": 3124591.0}, {"date": "2014-07-28", "close": 5.23, "volume": 1222151.0}, {"date": "2014-07-29", "close": 5.25, "volume": 1658471.0}, {"date": "2014-07-30", "close": 5.34, "volume": 3234962.0}, {"date": "2014-07-31", "close": 5.33, "volume": 3299800.0}, {"date": "2014-08-01", "close": 5.22, "volume": 3605903.0}, {"date": "2014-08-04", "close": 5.24, "volume": 2559401.0}, {"date": "2014-08-05", "close": 5.22, "volume": 3020921.0}, {"date": "2014-08-06", "close": 5.2, "volume": 2725718.0}, {"date": "2014-08-07", "close": 5.17, "volume": 3530582.0}, {"date": "2014-08-08", "close": 5.07, "volume": 5349801.0}, {"date": "2014-08-11", "close": 5.16, "volume": 2656502.0}, {"date": "2014-08-12", "close": 5.24, "volume": 3537130.0}, {"date": "2014-08-13", "close": 5.26, "volume": 2884825.0}, {"date": "2014-08-14", "close": 5.32, "volume": 5296495.0}, {"date": "2014-08-15", "close": 5.34, "volume": 2976999.0}, {"date": "2014-08-18", "close": 5.41, "volume": 3268015.0}, {"date": "2014-08-19", "close": 5.5, "volume": 4240878.0}, {"date": "2014-08-20", "close": 5.46, "volume": 3558373.0}, {"date": "2014-08-21", "close": 5.55, "volume": 8058554.0}, {"date": "2014-08-22", "close": 5.55, "volume": 3345266.0}, {"date": "2014-08-25", "close": 5.55, "volume": 2774086.0}, {"date": "2014-08-26", "close": 5.54, "volume": 3879727.0}, {"date": "2014-08-27", "close": 5.6, "volume": 2825799.0}, {"date": "2014-08-28", "close": 5.55, "volume": 1277808.0}, {"date": "2014-08-29", "close": 5.58, "volume": 3191761.0}, {"date": "2014-09-01", "close": 5.62, "volume": 6057778.0}, {"date": "2014-09-02", "close": 5.6, "volume": 3134051.0}, {"date": "2014-09-03", "close": 5.58, "volume": 2330663.0}, {"date": "2014-09-04", "close": 5.52, "volume": 2128868.0}, {"date": "2014-09-05", "close": 5.48, "volume": 4691730.0}, {"date": "2014-09-08", "close": 5.41, "volume": 4241769.0}, {"date": "2014-09-09", "close": 5.49, "volume": 3182685.0}, {"date": "2014-09-10", "close": 5.42, "volume": 6278926.0}, {"date": "2014-09-11", "close": 5.35, "volume": 3361306.0}, {"date": "2014-09-12", "close": 5.32, "volume": 5126431.0}, {"date": "2014-09-15", "close": 5.19, "volume": 4820186.0}, {"date": "2014-09-16", "close": 5.17, "volume": 5174918.0}, {"date": "2014-09-17", "close": 5.16, "volume": 7411064.0}, {"date": "2014-09-18", "close": 5.16, "volume": 5437729.0}, {"date": "2014-09-19", "close": 5.17, "volume": 8207632.0}, {"date": "2014-09-22", "close": 5.2, "volume": 4811522.0}, {"date": "2014-09-23", "close": 5.12, "volume": 4062906.0}, {"date": "2014-09-24", "close": 5.14, "volume": 3413244.0}, {"date": "2014-09-25", "close": 5.19, "volume": 3459307.0}, {"date": "2014-09-26", "close": 5.17, "volume": 5059010.0}, {"date": "2014-09-29", "close": 5.18, "volume": 4718105.0}, {"date": "2014-09-30", "close": 5.17, "volume": 6749443.0}, {"date": "2014-10-01", "close": 5.32, "volume": 6634773.0}, {"date": "2014-10-02", "close": 5.24, "volume": 2885048.0}, {"date": "2014-10-03", "close": 5.3, "volume": 4765512.0}, {"date": "2014-10-06", "close": 5.3, "volume": 2851339.0}, {"date": "2014-10-07", "close": 5.33, "volume": 5122385.0}, {"date": "2014-10-08", "close": 5.28, "volume": 3003917.0}, {"date": "2014-10-09", "close": 5.5, "volume": 6461588.0}, {"date": "2014-10-10", "close": 5.31, "volume": 8593643.0}, {"date": "2014-10-13", "close": 5.31, "volume": 6216975.0}, {"date": "2014-10-14", "close": 5.26, "volume": 5286141.0}, {"date": "2014-10-15", "close": 5.36, "volume": 3944139.0}, {"date": "2014-10-16", "close": 5.4, "volume": 7046559.0}, {"date": "2014-10-17", "close": 5.32, "volume": 4834784.0}, {"date": "2014-10-20", "close": 5.36, "volume": 2783142.0}, {"date": "2014-10-21", "close": 5.43, "volume": 4157917.0}, {"date": "2014-10-22", "close": 5.45, "volume": 2813869.0}, {"date": "2014-10-23", "close": 5.45, "volume": 3972242.0}, {"date": "2014-10-24", "close": 5.47, "volume": 2598235.0}, {"date": "2014-10-27", "close": 5.49, "volume": 3627797.0}, {"date": "2014-10-28", "close": 5.48, "volume": 4937550.0}, {"date": "2014-10-29", "close": 5.42, "volume": 2908928.0}, {"date": "2014-10-30", "close": 5.46, "volume": 3038909.0}, {"date": "2014-10-31", "close": 5.54, "volume": 4775994.0}, {"date": "2014-11-03", "close": 5.61, "volume": 3495525.0}, {"date": "2014-11-04", "close": 5.67, "volume": 5421111.0}, {"date": "2014-11-05", "close": 5.62, "volume": 2888121.0}, {"date": "2014-11-06", "close": 5.59, "volume": 3054515.0}, {"date": "2014-11-07", "close": 5.65, "volume": 4070447.0}, {"date": "2014-11-10", "close": 5.7, "volume": 3129799.0}, {"date": "2014-11-11", "close": 5.73, "volume": 4593309.0}, {"date": "2014-11-12", "close": 5.65, "volume": 2789227.0}, {"date": "2014-11-13", "close": 5.6, "volume": 4764930.0}, {"date": "2014-11-14", "close": 5.64, "volume": 2736004.0}, {"date": "2014-11-17", "close": 5.56, "volume": 2389296.0}, {"date": "2014-11-18", "close": 5.52, "volume": 1937244.0}, {"date": "2014-11-19", "close": 5.52, "volume": 2716877.0}, {"date": "2014-11-20", "close": 5.45, "volume": 2486506.0}, {"date": "2014-11-21", "close": 5.47, "volume": 2348847.0}, {"date": "2014-11-24", "close": 5.49, "volume": 1692749.0}, {"date": "2014-11-25", "close": 5.42, "volume": 4656507.0}, {"date": "2014-11-26", "close": 5.5, "volume": 3974173.0}, {"date": "2014-11-27", "close": 5.5, "volume": 2973152.0}, {"date": "2014-11-28", "close": 5.45, "volume": 3891804.0}, {"date": "2014-12-01", "close": 5.42, "volume": 4276385.0}, {"date": "2014-12-02", "close": 5.67, "volume": 7219714.0}, {"date": "2014-12-03", "close": 5.65, "volume": 3379241.0}, {"date": "2014-12-04", "close": 5.71, "volume": 4392143.0}, {"date": "2014-12-05", "close": 5.65, "volume": 2406418.0}, {"date": "2014-12-08", "close": 5.62, "volume": 2688019.0}, {"date": "2014-12-09", "close": 5.64, "volume": 3430833.0}, {"date": "2014-12-10", "close": 5.68, "volume": 3723807.0}, {"date": "2014-12-11", "close": 5.75, "volume": 3411409.0}, {"date": "2014-12-12", "close": 5.86, "volume": 4809069.0}, {"date": "2014-12-15", "close": 5.72, "volume": 2413924.0}, {"date": "2014-12-16", "close": 5.81, "volume": 3506949.0}, {"date": "2014-12-17", "close": 5.79, "volume": 4440976.0}, {"date": "2014-12-18", "close": 5.7, "volume": 7083645.0}, {"date": "2014-12-19", "close": 5.88, "volume": 6064329.0}, {"date": "2014-12-22", "close": 5.99, "volume": 3443075.0}, {"date": "2014-12-23", "close": 5.9, "volume": 2107865.0}, {"date": "2014-12-24", "close": 5.99, "volume": 918733.0}, {"date": "2014-12-29", "close": 6.03, "volume": 3413778.0}, {"date": "2014-12-30", "close": 5.82, "volume": 4206897.0}, {"date": "2014-12-31", "close": 5.69, "volume": 2124748.0}, {"date": "2015-01-02", "close": 5.8, "volume": 1781344.0}, {"date": "2015-01-05", "close": 5.81, "volume": 3037446.0}, {"date": "2015-01-06", "close": 5.73, "volume": 2523957.0}, {"date": "2015-01-07", "close": 5.78, "volume": 4432271.0}, {"date": "2015-01-08", "close": 5.81, "volume": 3817085.0}, {"date": "2015-01-09", "close": 5.9, "volume": 3530027.0}, {"date": "2015-01-12", "close": 5.86, "volume": 1804092.0}, {"date": "2015-01-13", "close": 5.84, "volume": 2038394.0}, {"date": "2015-01-14", "close": 5.85, "volume": 4441514.0}, {"date": "2015-01-15", "close": 5.8, "volume": 4358348.0}, {"date": "2015-01-16", "close": 5.79, "volume": 2378273.0}, {"date": "2015-01-19", "close": 5.81, "volume": 4059537.0}, {"date": "2015-01-20", "close": 5.82, "volume": 2863811.0}, {"date": "2015-01-21", "close": 5.96, "volume": 2511730.0}, {"date": "2015-01-22", "close": 5.87, "volume": 3827042.0}, {"date": "2015-01-23", "close": 6.07, "volume": 5673473.0}, {"date": "2015-01-27", "close": 6.17, "volume": 5243835.0}, {"date": "2015-01-28", "close": 6.12, "volume": 3145770.0}, {"date": "2015-01-29", "close": 6.03, "volume": 4091631.0}, {"date": "2015-01-30", "close": 6.13, "volume": 4018753.0}, {"date": "2015-02-02", "close": 6.2, "volume": 2261791.0}, {"date": "2015-02-03", "close": 6.41, "volume": 6366947.0}, {"date": "2015-02-04", "close": 6.44, "volume": 8869635.0}, {"date": "2015-02-05", "close": 6.6, "volume": 7171104.0}, {"date": "2015-02-06", "close": 6.51, "volume": 4015549.0}, {"date": "2015-02-09", "close": 6.47, "volume": 4608119.0}, {"date": "2015-02-10", "close": 6.45, "volume": 3573241.0}, {"date": "2015-02-11", "close": 6.5, "volume": 3764966.0}, {"date": "2015-02-12", "close": 6.49, "volume": 7404186.0}, {"date": "2015-02-13", "close": 6.47, "volume": 6989969.0}, {"date": "2015-02-16", "close": 6.36, "volume": 4825865.0}, {"date": "2015-02-17", "close": 6.33, "volume": 3700647.0}, {"date": "2015-02-18", "close": 6.42, "volume": 5588552.0}, {"date": "2015-02-19", "close": 6.27, "volume": 4974894.0}, {"date": "2015-02-20", "close": 6.18, "volume": 6600715.0}, {"date": "2015-02-23", "close": 6.25, "volume": 3687501.0}, {"date": "2015-02-24", "close": 6.22, "volume": 6475351.0}, {"date": "2015-02-25", "close": 6.22, "volume": 5546072.0}, {"date": "2015-02-26", "close": 6.15, "volume": 4780904.0}, {"date": "2015-02-27", "close": 6.24, "volume": 3847289.0}, {"date": "2015-03-02", "close": 6.34, "volume": 5774699.0}, {"date": "2015-03-03", "close": 6.36, "volume": 4251478.0}, {"date": "2015-03-04", "close": 6.37, "volume": 3238280.0}, {"date": "2015-03-05", "close": 6.38, "volume": 4928214.0}, {"date": "2015-03-06", "close": 6.41, "volume": 3304930.0}, {"date": "2015-03-09", "close": 6.15, "volume": 6261816.0}, {"date": "2015-03-10", "close": 6.08, "volume": 5959870.0}, {"date": "2015-03-11", "close": 6.09, "volume": 5876217.0}, {"date": "2015-03-12", "close": 6.2, "volume": 4399712.0}, {"date": "2015-03-13", "close": 6.14, "volume": 3018839.0}, {"date": "2015-03-16", "close": 6.14, "volume": 2014265.0}, {"date": "2015-03-17", "close": 6.12, "volume": 3652361.0}, {"date": "2015-03-18", "close": 6.06, "volume": 6818469.0}, {"date": "2015-03-19", "close": 6.24, "volume": 13841147.0}, {"date": "2015-03-20", "close": 6.2, "volume": 13101880.0}, {"date": "2015-03-23", "close": 6.25, "volume": 3940251.0}, {"date": "2015-03-24", "close": 6.32, "volume": 3833350.0}, {"date": "2015-03-25", "close": 6.23, "volume": 5437544.0}, {"date": "2015-03-26", "close": 6.13, "volume": 6911777.0}, {"date": "2015-03-27", "close": 6.26, "volume": 7727918.0}, {"date": "2015-03-30", "close": 6.22, "volume": 5527967.0}, {"date": "2015-03-31", "close": 6.35, "volume": 10780414.0}, {"date": "2015-04-01", "close": 6.29, "volume": 8571904.0}, {"date": "2015-04-02", "close": 6.38, "volume": 3905918.0}, {"date": "2015-04-07", "close": 6.41, "volume": 5147463.0}, {"date": "2015-04-08", "close": 6.42, "volume": 4934958.0}, {"date": "2015-04-09", "close": 6.38, "volume": 3770411.0}, {"date": "2015-04-10", "close": 6.5, "volume": 4614343.0}, {"date": "2015-04-13", "close": 6.45, "volume": 3725131.0}, {"date": "2015-04-14", "close": 6.39, "volume": 2810153.0}, {"date": "2015-04-15", "close": 6.45, "volume": 5153836.0}, {"date": "2015-04-16", "close": 6.49, "volume": 3891465.0}, {"date": "2015-04-17", "close": 6.31, "volume": 7143800.0}, {"date": "2015-04-20", "close": 6.33, "volume": 2911209.0}, {"date": "2015-04-21", "close": 6.44, "volume": 4824430.0}, {"date": "2015-04-22", "close": 6.3, "volume": 4988150.0}, {"date": "2015-04-23", "close": 6.25, "volume": 2697551.0}, {"date": "2015-04-24", "close": 6.32, "volume": 3843697.0}, {"date": "2015-04-27", "close": 6.45, "volume": 4239549.0}, {"date": "2015-04-28", "close": 6.44, "volume": 4762225.0}, {"date": "2015-04-29", "close": 6.39, "volume": 4922275.0}, {"date": "2015-04-30", "close": 6.25, "volume": 6693043.0}, {"date": "2015-05-01", "close": 6.3, "volume": 3864270.0}, {"date": "2015-05-04", "close": 6.41, "volume": 3542808.0}, {"date": "2015-05-05", "close": 6.38, "volume": 4866762.0}, {"date": "2015-05-06", "close": 6.2, "volume": 7492746.0}, {"date": "2015-05-07", "close": 6.14, "volume": 10177225.0}, {"date": "2015-05-08", "close": 6.22, "volume": 4794575.0}, {"date": "2015-05-11", "close": 6.17, "volume": 3022244.0}, {"date": "2015-05-12", "close": 6.21, "volume": 6269834.0}, {"date": "2015-05-13", "close": 6.14, "volume": 6245394.0}, {"date": "2015-05-14", "close": 6.18, "volume": 3764841.0}, {"date": "2015-05-15", "close": 6.29, "volume": 3602579.0}, {"date": "2015-05-18", "close": 6.23, "volume": 3336674.0}, {"date": "2015-05-19", "close": 6.21, "volume": 4946884.0}, {"date": "2015-05-20", "close": 6.25, "volume": 3930577.0}, {"date": "2015-05-21", "close": 6.31, "volume": 4640984.0}, {"date": "2015-05-22", "close": 6.38, "volume": 2287503.0}, {"date": "2015-05-25", "close": 6.41, "volume": 2761025.0}, {"date": "2015-05-26", "close": 6.45, "volume": 3054598.0}, {"date": "2015-05-27", "close": 6.4, "volume": 4345251.0}, {"date": "2015-05-28", "close": 6.45, "volume": 3446597.0}, {"date": "2015-05-29", "close": 6.55, "volume": 6856964.0}, {"date": "2015-06-01", "close": 6.57, "volume": 3090751.0}, {"date": "2015-06-02", "close": 6.39, "volume": 4399132.0}, {"date": "2015-06-03", "close": 6.33, "volume": 7559427.0}, {"date": "2015-06-04", "close": 6.16, "volume": 5732248.0}, {"date": "2015-06-05", "close": 6.12, "volume": 3444894.0}, {"date": "2015-06-09", "close": 6.1, "volume": 4243117.0}, {"date": "2015-06-10", "close": 6.22, "volume": 4858509.0}, {"date": "2015-06-11", "close": 6.22, "volume": 3756319.0}, {"date": "2015-06-12", "close": 6.23, "volume": 3709569.0}, {"date": "2015-06-15", "close": 6.24, "volume": 4042635.0}, {"date": "2015-06-16", "close": 6.23, "volume": 7202082.0}, {"date": "2015-06-17", "close": 6.35, "volume": 5932701.0}, {"date": "2015-06-18", "close": 6.24, "volume": 13989798.0}, {"date": "2015-06-19", "close": 6.51, "volume": 9509077.0}, {"date": "2015-06-22", "close": 6.66, "volume": 8287848.0}, {"date": "2015-06-23", "close": 6.61, "volume": 7246877.0}, {"date": "2015-06-24", "close": 6.61, "volume": 3685133.0}, {"date": "2015-06-25", "close": 6.51, "volume": 3585586.0}, {"date": "2015-06-26", "close": 6.36, "volume": 6079430.0}, {"date": "2015-06-29", "close": 6.28, "volume": 6247185.0}, {"date": "2015-06-30", "close": 6.27, "volume": 8472669.0}, {"date": "2015-07-01", "close": 6.36, "volume": 5581421.0}, {"date": "2015-07-02", "close": 6.42, "volume": 5120322.0}, {"date": "2015-07-03", "close": 6.38, "volume": 4624841.0}, {"date": "2015-07-06", "close": 6.32, "volume": 3742172.0}, {"date": "2015-07-07", "close": 6.42, "volume": 5330975.0}, {"date": "2015-07-08", "close": 6.34, "volume": 5304361.0}, {"date": "2015-07-09", "close": 6.27, "volume": 6146530.0}, {"date": "2015-07-10", "close": 6.27, "volume": 4117497.0}, {"date": "2015-07-13", "close": 6.25, "volume": 4395529.0}, {"date": "2015-07-14", "close": 6.43, "volume": 5609686.0}, {"date": "2015-07-15", "close": 6.46, "volume": 3464500.0}, {"date": "2015-07-16", "close": 6.54, "volume": 5624388.0}, {"date": "2015-07-17", "close": 6.48, "volume": 2685310.0}, {"date": "2015-07-20", "close": 6.49, "volume": 2031442.0}, {"date": "2015-07-21", "close": 6.53, "volume": 5031174.0}, {"date": "2015-07-22", "close": 6.39, "volume": 4931216.0}, {"date": "2015-07-23", "close": 6.35, "volume": 3316739.0}, {"date": "2015-07-24", "close": 6.32, "volume": 4164179.0}, {"date": "2015-07-27", "close": 6.5, "volume": 3184603.0}, {"date": "2015-07-28", "close": 6.46, "volume": 4939342.0}, {"date": "2015-07-29", "close": 6.52, "volume": 6455124.0}, {"date": "2015-07-30", "close": 6.47, "volume": 2629901.0}, {"date": "2015-07-31", "close": 6.54, "volume": 3843802.0}, {"date": "2015-08-03", "close": 6.56, "volume": 2546092.0}, {"date": "2015-08-04", "close": 6.59, "volume": 3251242.0}, {"date": "2015-08-05", "close": 6.55, "volume": 3725430.0}, {"date": "2015-08-06", "close": 6.39, "volume": 5101604.0}, {"date": "2015-08-07", "close": 6.26, "volume": 7702345.0}, {"date": "2015-08-10", "close": 6.31, "volume": 4420653.0}, {"date": "2015-08-11", "close": 6.27, "volume": 6710488.0}, {"date": "2015-08-12", "close": 6.28, "volume": 4626673.0}, {"date": "2015-08-13", "close": 6.34, "volume": 3558728.0}, {"date": "2015-08-14", "close": 6.32, "volume": 3784079.0}, {"date": "2015-08-17", "close": 6.35, "volume": 3877455.0}, {"date": "2015-08-18", "close": 6.3, "volume": 3231961.0}, {"date": "2015-08-19", "close": 6.42, "volume": 2917298.0}, {"date": "2015-08-20", "close": 6.29, "volume": 3591413.0}, {"date": "2015-08-21", "close": 6.07, "volume": 9220766.0}, {"date": "2015-08-24", "close": 5.98, "volume": 8700331.0}, {"date": "2015-08-25", "close": 6.14, "volume": 8175954.0}, {"date": "2015-08-26", "close": 6.06, "volume": 7383144.0}, {"date": "2015-08-27", "close": 6.16, "volume": 5602968.0}, {"date": "2015-08-28", "close": 6.14, "volume": 4183648.0}, {"date": "2015-08-31", "close": 6.1, "volume": 6052611.0}, {"date": "2015-09-01", "close": 5.96, "volume": 5638049.0}, {"date": "2015-09-02", "close": 5.89, "volume": 10231322.0}, {"date": "2015-09-03", "close": 5.77, "volume": 8270254.0}, {"date": "2015-09-04", "close": 5.78, "volume": 4646150.0}, {"date": "2015-09-07", "close": 5.83, "volume": 5187396.0}, {"date": "2015-09-08", "close": 5.93, "volume": 3937323.0}, {"date": "2015-09-09", "close": 6.0, "volume": 5145641.0}, {"date": "2015-09-10", "close": 5.84, "volume": 6358113.0}, {"date": "2015-09-11", "close": 5.74, "volume": 5981976.0}, {"date": "2015-09-14", "close": 5.76, "volume": 7129242.0}, {"date": "2015-09-15", "close": 5.67, "volume": 6117823.0}, {"date": "2015-09-16", "close": 5.6, "volume": 9754761.0}, {"date": "2015-09-17", "close": 5.71, "volume": 8436101.0}, {"date": "2015-09-18", "close": 5.69, "volume": 8363187.0}, {"date": "2015-09-21", "close": 5.58, "volume": 11365813.0}, {"date": "2015-09-22", "close": 5.74, "volume": 6827962.0}, {"date": "2015-09-23", "close": 5.62, "volume": 4980694.0}, {"date": "2015-09-24", "close": 5.78, "volume": 7715912.0}, {"date": "2015-09-25", "close": 5.85, "volume": 6976985.0}, {"date": "2015-09-28", "close": 5.87, "volume": 3754726.0}, {"date": "2015-09-29", "close": 5.7, "volume": 5462619.0}, {"date": "2015-09-30", "close": 5.85, "volume": 7606716.0}, {"date": "2015-10-01", "close": 5.91, "volume": 4356415.0}, {"date": "2015-10-02", "close": 5.85, "volume": 6534709.0}, {"date": "2015-10-05", "close": 5.95, "volume": 2036922.0}, {"date": "2015-10-06", "close": 5.93, "volume": 2853824.0}, {"date": "2015-10-07", "close": 5.88, "volume": 3258213.0}, {"date": "2015-10-08", "close": 5.81, "volume": 4161619.0}, {"date": "2015-10-09", "close": 5.87, "volume": 3561404.0}, {"date": "2015-10-12", "close": 5.79, "volume": 4254990.0}, {"date": "2015-10-13", "close": 5.76, "volume": 3157499.0}, {"date": "2015-10-14", "close": 5.68, "volume": 3895919.0}, {"date": "2015-10-15", "close": 5.76, "volume": 3845415.0}, {"date": "2015-10-16", "close": 5.92, "volume": 6595729.0}, {"date": "2015-10-19", "close": 5.93, "volume": 4766641.0}, {"date": "2015-10-20", "close": 5.92, "volume": 3711044.0}, {"date": "2015-10-21", "close": 5.86, "volume": 3341800.0}, {"date": "2015-10-22", "close": 5.93, "volume": 2991021.0}, {"date": "2015-10-23", "close": 6.0, "volume": 3418185.0}, {"date": "2015-10-26", "close": 6.03, "volume": 1523422.0}, {"date": "2015-10-27", "close": 6.03, "volume": 3002433.0}, {"date": "2015-10-28", "close": 6.05, "volume": 1408052.0}, {"date": "2015-10-29", "close": 6.04, "volume": 2170490.0}, {"date": "2015-10-30", "close": 6.07, "volume": 2478983.0}, {"date": "2015-11-02", "close": 6.0, "volume": 3048022.0}, {"date": "2015-11-03", "close": 6.01, "volume": 2483526.0}, {"date": "2015-11-04", "close": 6.01, "volume": 3413992.0}, {"date": "2015-11-05", "close": 6.04, "volume": 4840423.0}, {"date": "2015-11-06", "close": 6.15, "volume": 5374989.0}, {"date": "2015-11-09", "close": 6.0, "volume": 4593042.0}, {"date": "2015-11-10", "close": 5.9, "volume": 4237600.0}, {"date": "2015-11-11", "close": 5.98, "volume": 3432123.0}, {"date": "2015-11-12", "close": 5.93, "volume": 5360943.0}, {"date": "2015-11-13", "close": 5.85, "volume": 3680110.0}, {"date": "2015-11-16", "close": 5.75, "volume": 3021874.0}, {"date": "2015-11-17", "close": 5.99, "volume": 4158057.0}, {"date": "2015-11-18", "close": 6.02, "volume": 2965299.0}, {"date": "2015-11-19", "close": 6.16, "volume": 2668559.0}, {"date": "2015-11-20", "close": 6.17, "volume": 3709485.0}, {"date": "2015-11-23", "close": 6.23, "volume": 2269609.0}, {"date": "2015-11-24", "close": 6.18, "volume": 2081776.0}, {"date": "2015-11-25", "close": 6.09, "volume": 2245906.0}, {"date": "2015-11-26", "close": 6.18, "volume": 2296577.0}, {"date": "2015-11-27", "close": 6.13, "volume": 1717662.0}, {"date": "2015-11-30", "close": 6.12, "volume": 3248625.0}, {"date": "2015-12-01", "close": 6.3, "volume": 3452809.0}, {"date": "2015-12-02", "close": 6.18, "volume": 4206744.0}, {"date": "2015-12-03", "close": 6.19, "volume": 2202375.0}, {"date": "2015-12-04", "close": 6.11, "volume": 3164384.0}, {"date": "2015-12-07", "close": 6.15, "volume": 2038018.0}, {"date": "2015-12-08", "close": 6.25, "volume": 2232332.0}, {"date": "2015-12-09", "close": 6.15, "volume": 3548058.0}, {"date": "2015-12-10", "close": 6.06, "volume": 5297258.0}, {"date": "2015-12-11", "close": 6.04, "volume": 3081426.0}, {"date": "2015-12-14", "close": 5.91, "volume": 3573838.0}, {"date": "2015-12-15", "close": 5.99, "volume": 4223736.0}, {"date": "2015-12-16", "close": 6.28, "volume": 5287029.0}, {"date": "2015-12-17", "close": 6.27, "volume": 7505703.0}, {"date": "2015-12-18", "close": 6.29, "volume": 5762672.0}, {"date": "2015-12-21", "close": 6.24, "volume": 2560665.0}, {"date": "2015-12-22", "close": 6.27, "volume": 1975945.0}, {"date": "2015-12-23", "close": 6.29, "volume": 1356624.0}, {"date": "2015-12-24", "close": 6.37, "volume": 962106.0}, {"date": "2015-12-29", "close": 6.42, "volume": 3489612.0}, {"date": "2015-12-30", "close": 6.45, "volume": 1551165.0}, {"date": "2015-12-31", "close": 6.27, "volume": 2024599.0}, {"date": "2016-01-04", "close": 6.28, "volume": 2230661.0}, {"date": "2016-01-05", "close": 6.2, "volume": 2756371.0}, {"date": "2016-01-06", "close": 6.16, "volume": 3186316.0}, {"date": "2016-01-07", "close": 6.16, "volume": 4683205.0}, {"date": "2016-01-08", "close": 6.17, "volume": 4319842.0}, {"date": "2016-01-11", "close": 6.08, "volume": 2824133.0}, {"date": "2016-01-12", "close": 6.11, "volume": 4496144.0}, {"date": "2016-01-13", "close": 6.18, "volume": 3583989.0}, {"date": "2016-01-14", "close": 6.07, "volume": 4011143.0}, {"date": "2016-01-15", "close": 5.95, "volume": 3777498.0}, {"date": "2016-01-18", "close": 5.97, "volume": 3998277.0}, {"date": "2016-01-19", "close": 6.07, "volume": 5395656.0}, {"date": "2016-01-20", "close": 6.06, "volume": 4658429.0}, {"date": "2016-01-21", "close": 6.02, "volume": 4568180.0}, {"date": "2016-01-22", "close": 6.01, "volume": 4344935.0}, {"date": "2016-01-25", "close": 6.06, "volume": 2976504.0}, {"date": "2016-01-27", "close": 6.07, "volume": 4434118.0}, {"date": "2016-01-28", "close": 6.08, "volume": 3823646.0}, {"date": "2016-01-29", "close": 6.08, "volume": 3778064.0}, {"date": "2016-02-01", "close": 6.18, "volume": 5443610.0}, {"date": "2016-02-02", "close": 6.19, "volume": 6738605.0}, {"date": "2016-02-03", "close": 6.04, "volume": 4660164.0}, {"date": "2016-02-04", "close": 6.04, "volume": 5890435.0}, {"date": "2016-02-05", "close": 6.03, "volume": 4921078.0}, {"date": "2016-02-08", "close": 6.05, "volume": 1870020.0}, {"date": "2016-02-09", "close": 5.93, "volume": 5135525.0}, {"date": "2016-02-10", "close": 5.9, "volume": 5321351.0}, {"date": "2016-02-11", "close": 6.26, "volume": 6444016.0}, {"date": "2016-02-12", "close": 6.35, "volume": 8732508.0}, {"date": "2016-02-15", "close": 6.31, "volume": 5073881.0}, {"date": "2016-02-16", "close": 6.45, "volume": 6877137.0}, {"date": "2016-02-17", "close": 6.42, "volume": 7535149.0}, {"date": "2016-02-18", "close": 6.47, "volume": 5590801.0}, {"date": "2016-02-19", "close": 6.51, "volume": 3860958.0}, {"date": "2016-02-22", "close": 6.56, "volume": 4610642.0}, {"date": "2016-02-23", "close": 6.6, "volume": 4656669.0}, {"date": "2016-02-24", "close": 6.62, "volume": 4790982.0}, {"date": "2016-02-25", "close": 6.6, "volume": 5133586.0}, {"date": "2016-02-26", "close": 6.53, "volume": 4334747.0}, {"date": "2016-02-29", "close": 6.49, "volume": 5609383.0}, {"date": "2016-03-01", "close": 6.59, "volume": 7628203.0}, {"date": "2016-03-02", "close": 6.61, "volume": 3482180.0}, {"date": "2016-03-03", "close": 6.72, "volume": 5989598.0}, {"date": "2016-03-04", "close": 6.44, "volume": 6386961.0}, {"date": "2016-03-07", "close": 6.46, "volume": 5062228.0}, {"date": "2016-03-08", "close": 6.51, "volume": 5635936.0}, {"date": "2016-03-09", "close": 6.61, "volume": 3509381.0}, {"date": "2016-03-10", "close": 6.6, "volume": 3687449.0}, {"date": "2016-03-11", "close": 6.72, "volume": 5195453.0}, {"date": "2016-03-14", "close": 6.69, "volume": 3554061.0}, {"date": "2016-03-15", "close": 6.57, "volume": 3088996.0}, {"date": "2016-03-16", "close": 6.56, "volume": 3961764.0}, {"date": "2016-03-17", "close": 6.68, "volume": 5747603.0}, {"date": "2016-03-18", "close": 6.7, "volume": 8031310.0}, {"date": "2016-03-21", "close": 6.69, "volume": 2412776.0}, {"date": "2016-03-22", "close": 6.66, "volume": 4323322.0}, {"date": "2016-03-23", "close": 6.67, "volume": 3715367.0}, {"date": "2016-03-24", "close": 6.71, "volume": 2844070.0}, {"date": "2016-03-29", "close": 6.65, "volume": 3987811.0}, {"date": "2016-03-30", "close": 6.67, "volume": 3295844.0}, {"date": "2016-03-31", "close": 6.67, "volume": 7608629.0}, {"date": "2016-04-01", "close": 6.59, "volume": 4632862.0}, {"date": "2016-04-04", "close": 6.57, "volume": 3873918.0}, {"date": "2016-04-05", "close": 6.55, "volume": 4923324.0}, {"date": "2016-04-06", "close": 6.6, "volume": 3588875.0}, {"date": "2016-04-07", "close": 6.64, "volume": 2165332.0}, {"date": "2016-04-08", "close": 6.67, "volume": 2671415.0}, {"date": "2016-04-11", "close": 6.59, "volume": 1769113.0}, {"date": "2016-04-12", "close": 6.66, "volume": 3240875.0}, {"date": "2016-04-13", "close": 6.69, "volume": 3465683.0}, {"date": "2016-04-14", "close": 6.66, "volume": 2585641.0}, {"date": "2016-04-15", "close": 6.73, "volume": 2843144.0}, {"date": "2016-04-18", "close": 6.85, "volume": 3424995.0}, {"date": "2016-04-19", "close": 6.8, "volume": 3898184.0}, {"date": "2016-04-20", "close": 6.87, "volume": 3850376.0}, {"date": "2016-04-21", "close": 6.76, "volume": 5492104.0}, {"date": "2016-04-22", "close": 6.76, "volume": 3658903.0}, {"date": "2016-04-26", "close": 6.79, "volume": 3650599.0}, {"date": "2016-04-27", "close": 6.77, "volume": 3050482.0}, {"date": "2016-04-28", "close": 6.78, "volume": 3839967.0}, {"date": "2016-04-29", "close": 6.89, "volume": 4149332.0}, {"date": "2016-05-02", "close": 6.89, "volume": 4328250.0}, {"date": "2016-05-03", "close": 7.14, "volume": 5924446.0}, {"date": "2016-05-04", "close": 7.08, "volume": 6164686.0}, {"date": "2016-05-05", "close": 7.17, "volume": 5121444.0}, {"date": "2016-05-06", "close": 7.12, "volume": 6609324.0}, {"date": "2016-05-09", "close": 7.21, "volume": 4257666.0}, {"date": "2016-05-10", "close": 7.33, "volume": 6972733.0}, {"date": "2016-05-11", "close": 7.23, "volume": 3733099.0}, {"date": "2016-05-12", "close": 7.17, "volume": 3645258.0}, {"date": "2016-05-13", "close": 7.24, "volume": 4691629.0}, {"date": "2016-05-16", "close": 7.2, "volume": 3420334.0}, {"date": "2016-05-17", "close": 7.27, "volume": 3668713.0}, {"date": "2016-05-18", "close": 7.17, "volume": 4093331.0}, {"date": "2016-05-19", "close": 7.13, "volume": 3893006.0}, {"date": "2016-05-20", "close": 7.24, "volume": 3535386.0}, {"date": "2016-05-23", "close": 7.1, "volume": 5122957.0}, {"date": "2016-05-24", "close": 7.08, "volume": 8339556.0}, {"date": "2016-05-25", "close": 7.13, "volume": 4533111.0}, {"date": "2016-05-26", "close": 7.07, "volume": 5938201.0}, {"date": "2016-05-27", "close": 7.09, "volume": 6655883.0}, {"date": "2016-05-30", "close": 7.15, "volume": 2397099.0}, {"date": "2016-05-31", "close": 7.11, "volume": 4695490.0}, {"date": "2016-06-01", "close": 7.03, "volume": 3863777.0}, {"date": "2016-06-02", "close": 7.03, "volume": 5261726.0}, {"date": "2016-06-03", "close": 7.12, "volume": 4049430.0}, {"date": "2016-06-06", "close": 7.21, "volume": 6076137.0}, {"date": "2016-06-07", "close": 7.26, "volume": 6260484.0}, {"date": "2016-06-08", "close": 7.28, "volume": 3760761.0}, {"date": "2016-06-09", "close": 7.29, "volume": 2942515.0}, {"date": "2016-06-10", "close": 7.26, "volume": 3891136.0}, {"date": "2016-06-14", "close": 7.04, "volume": 5351369.0}, {"date": "2016-06-15", "close": 7.02, "volume": 7585612.0}, {"date": "2016-06-16", "close": 7.14, "volume": 7145607.0}, {"date": "2016-06-17", "close": 7.18, "volume": 6900026.0}, {"date": "2016-06-20", "close": 7.2, "volume": 3252799.0}, {"date": "2016-06-21", "close": 7.25, "volume": 3635820.0}, {"date": "2016-06-22", "close": 7.28, "volume": 3257220.0}, {"date": "2016-06-23", "close": 7.28, "volume": 2868523.0}, {"date": "2016-06-24", "close": 7.14, "volume": 7568236.0}, {"date": "2016-06-27", "close": 7.18, "volume": 6419879.0}, {"date": "2016-06-28", "close": 7.16, "volume": 5973029.0}, {"date": "2016-06-29", "close": 7.11, "volume": 7601935.0}, {"date": "2016-06-30", "close": 7.11, "volume": 5883023.0}, {"date": "2016-07-01", "close": 7.13, "volume": 7871531.0}, {"date": "2016-07-04", "close": 7.14, "volume": 4349417.0}, {"date": "2016-07-05", "close": 7.13, "volume": 2723444.0}, {"date": "2016-07-06", "close": 7.11, "volume": 3246516.0}, {"date": "2016-07-07", "close": 7.13, "volume": 3357964.0}, {"date": "2016-07-08", "close": 7.14, "volume": 3810251.0}, {"date": "2016-07-11", "close": 7.23, "volume": 4006109.0}, {"date": "2016-07-12", "close": 7.24, "volume": 3744655.0}, {"date": "2016-07-13", "close": 7.25, "volume": 4284524.0}, {"date": "2016-07-14", "close": 7.26, "volume": 3010010.0}, {"date": "2016-07-15", "close": 7.22, "volume": 3208705.0}, {"date": "2016-07-18", "close": 7.3, "volume": 2232171.0}, {"date": "2016-07-19", "close": 7.38, "volume": 3405209.0}, {"date": "2016-07-20", "close": 7.49, "volume": 4234990.0}, {"date": "2016-07-21", "close": 7.47, "volume": 4195936.0}, {"date": "2016-07-22", "close": 7.45, "volume": 2616342.0}, {"date": "2016-07-25", "close": 7.46, "volume": 2764629.0}, {"date": "2016-07-26", "close": 7.52, "volume": 2588945.0}, {"date": "2016-07-27", "close": 7.51, "volume": 2459702.0}, {"date": "2016-07-28", "close": 7.59, "volume": 3545836.0}, {"date": "2016-07-29", "close": 7.54, "volume": 5953305.0}, {"date": "2016-08-01", "close": 7.59, "volume": 2751501.0}, {"date": "2016-08-02", "close": 7.49, "volume": 7168935.0}, {"date": "2016-08-03", "close": 7.31, "volume": 7711895.0}, {"date": "2016-08-04", "close": 7.38, "volume": 3446108.0}, {"date": "2016-08-05", "close": 7.34, "volume": 2997619.0}, {"date": "2016-08-08", "close": 7.32, "volume": 3676246.0}, {"date": "2016-08-09", "close": 7.34, "volume": 4833851.0}, {"date": "2016-08-10", "close": 7.4, "volume": 3782216.0}, {"date": "2016-08-11", "close": 7.45, "volume": 5047697.0}, {"date": "2016-08-12", "close": 7.45, "volume": 8195237.0}, {"date": "2016-08-15", "close": 7.65, "volume": 4508738.0}, {"date": "2016-08-16", "close": 7.62, "volume": 4664481.0}, {"date": "2016-08-17", "close": 7.65, "volume": 3264123.0}, {"date": "2016-08-18", "close": 7.6, "volume": 4830534.0}, {"date": "2016-08-19", "close": 7.6, "volume": 3800476.0}, {"date": "2016-08-22", "close": 7.59, "volume": 3458061.0}, {"date": "2016-08-23", "close": 7.67, "volume": 4608722.0}, {"date": "2016-08-24", "close": 7.71, "volume": 1914424.0}, {"date": "2016-08-25", "close": 7.76, "volume": 2249873.0}, {"date": "2016-08-26", "close": 7.72, "volume": 2303257.0}, {"date": "2016-08-29", "close": 7.6, "volume": 2966191.0}, {"date": "2016-08-30", "close": 7.65, "volume": 3350062.0}, {"date": "2016-08-31", "close": 7.59, "volume": 5045392.0}, {"date": "2016-09-01", "close": 7.53, "volume": 7176988.0}, {"date": "2016-09-02", "close": 7.5, "volume": 7238314.0}, {"date": "2016-09-05", "close": 7.57, "volume": 6156392.0}, {"date": "2016-09-06", "close": 7.51, "volume": 2816756.0}, {"date": "2016-09-07", "close": 7.34, "volume": 5873468.0}, {"date": "2016-09-08", "close": 7.38, "volume": 3518697.0}, {"date": "2016-09-09", "close": 7.29, "volume": 5556548.0}, {"date": "2016-09-12", "close": 7.0, "volume": 6206584.0}, {"date": "2016-09-13", "close": 7.02, "volume": 5740533.0}, {"date": "2016-09-14", "close": 6.98, "volume": 5825737.0}, {"date": "2016-09-15", "close": 6.99, "volume": 4982492.0}, {"date": "2016-09-16", "close": 7.05, "volume": 6161308.0}, {"date": "2016-09-19", "close": 7.12, "volume": 1043956.0}, {"date": "2016-09-20", "close": 7.11, "volume": 4299696.0}, {"date": "2016-09-21", "close": 7.12, "volume": 3348336.0}, {"date": "2016-09-22", "close": 7.08, "volume": 2605503.0}, {"date": "2016-09-23", "close": 7.2, "volume": 4061222.0}, {"date": "2016-09-26", "close": 7.29, "volume": 3553840.0}, {"date": "2016-09-27", "close": 7.31, "volume": 3059220.0}, {"date": "2016-09-28", "close": 7.28, "volume": 2212790.0}, {"date": "2016-09-29", "close": 7.3, "volume": 1892918.0}, {"date": "2016-09-30", "close": 7.28, "volume": 3523938.0}, {"date": "2016-10-03", "close": 7.33, "volume": 1979622.0}, {"date": "2016-10-04", "close": 7.27, "volume": 2952592.0}, {"date": "2016-10-05", "close": 7.08, "volume": 4095370.0}, {"date": "2016-10-06", "close": 7.16, "volume": 4057003.0}, {"date": "2016-10-07", "close": 6.99, "volume": 4358032.0}, {"date": "2016-10-10", "close": 6.98, "volume": 1555048.0}, {"date": "2016-10-11", "close": 6.96, "volume": 2745238.0}, {"date": "2016-10-12", "close": 7.05, "volume": 5438267.0}, {"date": "2016-10-13", "close": 7.07, "volume": 4015536.0}, {"date": "2016-10-14", "close": 7.03, "volume": 3133025.0}, {"date": "2016-10-17", "close": 6.8, "volume": 5914297.0}, {"date": "2016-10-18", "close": 6.9, "volume": 2939229.0}, {"date": "2016-10-19", "close": 6.95, "volume": 2611369.0}, {"date": "2016-10-20", "close": 6.95, "volume": 3224715.0}, {"date": "2016-10-21", "close": 6.88, "volume": 2510748.0}, {"date": "2016-10-24", "close": 6.82, "volume": 3154049.0}, {"date": "2016-10-25", "close": 6.92, "volume": 2616294.0}, {"date": "2016-10-26", "close": 6.81, "volume": 3020825.0}, {"date": "2016-10-27", "close": 6.79, "volume": 4549242.0}, {"date": "2016-10-28", "close": 6.66, "volume": 3641767.0}, {"date": "2016-10-31", "close": 6.79, "volume": 4504286.0}, {"date": "2016-11-01", "close": 6.78, "volume": 3118119.0}, {"date": "2016-11-02", "close": 6.88, "volume": 4689057.0}, {"date": "2016-11-03", "close": 6.84, "volume": 4781442.0}, {"date": "2016-11-04", "close": 6.75, "volume": 4040144.0}, {"date": "2016-11-07", "close": 6.83, "volume": 2540797.0}, {"date": "2016-11-08", "close": 6.82, "volume": 4668877.0}, {"date": "2016-11-09", "close": 6.68, "volume": 7850437.0}, {"date": "2016-11-10", "close": 6.56, "volume": 8604364.0}, {"date": "2016-11-11", "close": 6.38, "volume": 6518282.0}, {"date": "2016-11-14", "close": 6.44, "volume": 2976632.0}, {"date": "2016-11-15", "close": 6.33, "volume": 3006106.0}, {"date": "2016-11-16", "close": 6.32, "volume": 4013579.0}, {"date": "2016-11-17", "close": 6.43, "volume": 4969015.0}, {"date": "2016-11-18", "close": 6.48, "volume": 3613801.0}, {"date": "2016-11-21", "close": 6.43, "volume": 2220975.0}, {"date": "2016-11-22", "close": 6.46, "volume": 3451404.0}, {"date": "2016-11-23", "close": 6.62, "volume": 3032304.0}, {"date": "2016-11-24", "close": 6.56, "volume": 2543461.0}, {"date": "2016-11-25", "close": 6.59, "volume": 1970998.0}, {"date": "2016-11-28", "close": 6.57, "volume": 2909943.0}, {"date": "2016-11-29", "close": 6.57, "volume": 4130266.0}, {"date": "2016-11-30", "close": 6.68, "volume": 6557352.0}, {"date": "2016-12-01", "close": 6.49, "volume": 6654096.0}, {"date": "2016-12-02", "close": 6.49, "volume": 4377366.0}, {"date": "2016-12-05", "close": 6.58, "volume": 3226634.0}, {"date": "2016-12-06", "close": 6.63, "volume": 11811278.0}, {"date": "2016-12-07", "close": 6.75, "volume": 4497191.0}, {"date": "2016-12-08", "close": 6.8, "volume": 3363766.0}, {"date": "2016-12-09", "close": 6.84, "volume": 5212431.0}, {"date": "2016-12-12", "close": 6.8, "volume": 3712404.0}, {"date": "2016-12-13", "close": 6.88, "volume": 4542142.0}, {"date": "2016-12-14", "close": 6.97, "volume": 4688150.0}, {"date": "2016-12-15", "close": 6.86, "volume": 6862844.0}, {"date": "2016-12-16", "close": 6.95, "volume": 9804701.0}, {"date": "2016-12-19", "close": 6.98, "volume": 3689230.0}, {"date": "2016-12-20", "close": 7.02, "volume": 6163009.0}, {"date": "2016-12-21", "close": 7.05, "volume": 3711960.0}, {"date": "2016-12-22", "close": 7.1, "volume": 2983233.0}, {"date": "2016-12-23", "close": 7.25, "volume": 2843696.0}, {"date": "2016-12-28", "close": 7.22, "volume": 2712954.0}, {"date": "2016-12-29", "close": 7.08, "volume": 4536289.0}, {"date": "2016-12-30", "close": 7.13, "volume": 2840717.0}, {"date": "2017-01-03", "close": 7.21, "volume": 2404586.0}, {"date": "2017-01-04", "close": 7.11, "volume": 3143438.0}, {"date": "2017-01-05", "close": 7.09, "volume": 3962030.0}, {"date": "2017-01-06", "close": 7.11, "volume": 4507372.0}, {"date": "2017-01-09", "close": 7.14, "volume": 4087174.0}, {"date": "2017-01-10", "close": 7.13, "volume": 5782286.0}, {"date": "2017-01-11", "close": 7.09, "volume": 2905684.0}, {"date": "2017-01-12", "close": 6.97, "volume": 5502502.0}, {"date": "2017-01-13", "close": 6.95, "volume": 2531605.0}, {"date": "2017-01-16", "close": 6.97, "volume": 3584897.0}, {"date": "2017-01-17", "close": 6.85, "volume": 4782724.0}, {"date": "2017-01-18", "close": 6.92, "volume": 3111623.0}, {"date": "2017-01-19", "close": 6.84, "volume": 3880795.0}, {"date": "2017-01-20", "close": 6.84, "volume": 2566479.0}, {"date": "2017-01-23", "close": 6.8, "volume": 3510964.0}, {"date": "2017-01-24", "close": 6.92, "volume": 6271519.0}, {"date": "2017-01-25", "close": 6.85, "volume": 3586600.0}, {"date": "2017-01-27", "close": 6.93, "volume": 3058389.0}, {"date": "2017-01-30", "close": 6.89, "volume": 3003895.0}, {"date": "2017-01-31", "close": 6.92, "volume": 4226396.0}, {"date": "2017-02-01", "close": 6.92, "volume": 3277829.0}, {"date": "2017-02-02", "close": 6.86, "volume": 8211565.0}, {"date": "2017-02-03", "close": 6.93, "volume": 2398735.0}, {"date": "2017-02-06", "close": 6.94, "volume": 3947142.0}, {"date": "2017-02-07", "close": 7.05, "volume": 5503326.0}, {"date": "2017-02-08", "close": 7.13, "volume": 5466172.0}, {"date": "2017-02-09", "close": 7.25, "volume": 7532084.0}, {"date": "2017-02-10", "close": 7.25, "volume": 3710037.0}, {"date": "2017-02-13", "close": 7.23, "volume": 7466850.0}, {"date": "2017-02-14", "close": 7.25, "volume": 3708771.0}, {"date": "2017-02-15", "close": 7.22, "volume": 4442410.0}, {"date": "2017-02-16", "close": 7.26, "volume": 5306806.0}, {"date": "2017-02-17", "close": 7.36, "volume": 4409194.0}, {"date": "2017-02-20", "close": 7.43, "volume": 4224953.0}, {"date": "2017-02-21", "close": 7.45, "volume": 6421775.0}, {"date": "2017-02-22", "close": 7.51, "volume": 7216479.0}, {"date": "2017-02-23", "close": 7.58, "volume": 4438717.0}, {"date": "2017-02-24", "close": 7.58, "volume": 4902183.0}, {"date": "2017-02-27", "close": 7.57, "volume": 5829620.0}, {"date": "2017-02-28", "close": 7.55, "volume": 7043143.0}, {"date": "2017-03-01", "close": 7.54, "volume": 5800316.0}, {"date": "2017-03-02", "close": 7.57, "volume": 5197014.0}, {"date": "2017-03-03", "close": 7.61, "volume": 4175282.0}, {"date": "2017-03-06", "close": 7.64, "volume": 3173136.0}, {"date": "2017-03-07", "close": 7.59, "volume": 5550121.0}, {"date": "2017-03-08", "close": 7.55, "volume": 3868851.0}, {"date": "2017-03-09", "close": 7.46, "volume": 4288251.0}, {"date": "2017-03-10", "close": 7.42, "volume": 4500812.0}, {"date": "2017-03-13", "close": 7.38, "volume": 3231055.0}, {"date": "2017-03-14", "close": 7.37, "volume": 4667403.0}, {"date": "2017-03-15", "close": 7.51, "volume": 5672892.0}, {"date": "2017-03-16", "close": 7.62, "volume": 11791869.0}, {"date": "2017-03-17", "close": 7.75, "volume": 10043985.0}, {"date": "2017-03-20", "close": 7.66, "volume": 6308147.0}, {"date": "2017-03-21", "close": 7.5, "volume": 7727123.0}, {"date": "2017-03-22", "close": 7.61, "volume": 4489454.0}, {"date": "2017-03-23", "close": 7.72, "volume": 5801134.0}, {"date": "2017-03-24", "close": 7.72, "volume": 5731602.0}, {"date": "2017-03-27", "close": 7.69, "volume": 3708773.0}, {"date": "2017-03-28", "close": 7.7, "volume": 5379203.0}, {"date": "2017-03-29", "close": 7.78, "volume": 4592752.0}, {"date": "2017-03-30", "close": 7.93, "volume": 6178165.0}, {"date": "2017-03-31", "close": 7.74, "volume": 5457912.0}, {"date": "2017-04-03", "close": 7.81, "volume": 2455619.0}, {"date": "2017-04-04", "close": 7.87, "volume": 2475745.0}, {"date": "2017-04-05", "close": 7.91, "volume": 2798271.0}, {"date": "2017-04-06", "close": 8.03, "volume": 3496944.0}, {"date": "2017-04-07", "close": 8.04, "volume": 3309924.0}, {"date": "2017-04-10", "close": 8.13, "volume": 3493604.0}, {"date": "2017-04-11", "close": 8.18, "volume": 3822045.0}, {"date": "2017-04-12", "close": 8.31, "volume": 6470572.0}, {"date": "2017-04-13", "close": 8.33, "volume": 3639064.0}, {"date": "2017-04-18", "close": 8.31, "volume": 4007697.0}, {"date": "2017-04-19", "close": 8.17, "volume": 6417131.0}, {"date": "2017-04-20", "close": 8.2, "volume": 4937797.0}, {"date": "2017-04-21", "close": 8.27, "volume": 4708291.0}, {"date": "2017-04-24", "close": 8.16, "volume": 4277399.0}, {"date": "2017-04-26", "close": 8.1, "volume": 6050536.0}, {"date": "2017-04-27", "close": 8.16, "volume": 3314622.0}, {"date": "2017-04-28", "close": 8.11, "volume": 5551961.0}, {"date": "2017-05-01", "close": 8.24, "volume": 5467558.0}, {"date": "2017-05-02", "close": 8.36, "volume": 3523769.0}, {"date": "2017-05-03", "close": 8.32, "volume": 4070620.0}, {"date": "2017-05-04", "close": 8.27, "volume": 4015798.0}, {"date": "2017-05-05", "close": 8.23, "volume": 3294346.0}, {"date": "2017-05-08", "close": 8.22, "volume": 7708973.0}, {"date": "2017-05-09", "close": 8.23, "volume": 3419947.0}, {"date": "2017-05-10", "close": 8.27, "volume": 2412320.0}, {"date": "2017-05-11", "close": 8.26, "volume": 2783971.0}, {"date": "2017-05-12", "close": 8.17, "volume": 1974479.0}, {"date": "2017-05-15", "close": 8.2, "volume": 3941803.0}, {"date": "2017-05-16", "close": 8.35, "volume": 4659989.0}, {"date": "2017-05-17", "close": 8.31, "volume": 5000170.0}, {"date": "2017-05-18", "close": 8.35, "volume": 4441781.0}, {"date": "2017-05-19", "close": 8.39, "volume": 3482697.0}, {"date": "2017-05-22", "close": 8.39, "volume": 3774578.0}, {"date": "2017-05-23", "close": 8.47, "volume": 4376682.0}, {"date": "2017-05-24", "close": 8.51, "volume": 3213558.0}, {"date": "2017-05-25", "close": 8.55, "volume": 2287166.0}, {"date": "2017-05-26", "close": 8.58, "volume": 2634484.0}, {"date": "2017-05-29", "close": 8.59, "volume": 3408686.0}, {"date": "2017-05-30", "close": 8.44, "volume": 4192911.0}, {"date": "2017-05-31", "close": 8.5, "volume": 6240775.0}, {"date": "2017-06-01", "close": 8.55, "volume": 3845092.0}, {"date": "2017-06-02", "close": 8.62, "volume": 4427905.0}, {"date": "2017-06-05", "close": 8.68, "volume": 2646622.0}, {"date": "2017-06-06", "close": 8.51, "volume": 3506497.0}, {"date": "2017-06-07", "close": 8.45, "volume": 2537209.0}, {"date": "2017-06-08", "close": 8.38, "volume": 4693746.0}, {"date": "2017-06-09", "close": 8.34, "volume": 5991543.0}, {"date": "2017-06-13", "close": 8.5, "volume": 5683424.0}, {"date": "2017-06-14", "close": 8.6, "volume": 5393739.0}, {"date": "2017-06-15", "close": 8.59, "volume": 11551287.0}, {"date": "2017-06-16", "close": 8.66, "volume": 6045854.0}, {"date": "2017-06-19", "close": 8.71, "volume": 3435739.0}, {"date": "2017-06-20", "close": 8.52, "volume": 5667780.0}, {"date": "2017-06-21", "close": 8.35, "volume": 5914482.0}, {"date": "2017-06-22", "close": 8.34, "volume": 4495510.0}, {"date": "2017-06-23", "close": 8.26, "volume": 3124347.0}, {"date": "2017-06-26", "close": 8.28, "volume": 2098058.0}, {"date": "2017-06-27", "close": 8.2, "volume": 3514396.0}, {"date": "2017-06-28", "close": 8.22, "volume": 3010271.0}, {"date": "2017-06-29", "close": 8.13, "volume": 3949785.0}, {"date": "2017-06-30", "close": 7.87, "volume": 5688407.0}, {"date": "2017-07-03", "close": 7.79, "volume": 4317377.0}, {"date": "2017-07-04", "close": 7.93, "volume": 3658299.0}, {"date": "2017-07-05", "close": 7.9, "volume": 4125720.0}, {"date": "2017-07-06", "close": 7.96, "volume": 5255007.0}, {"date": "2017-07-07", "close": 7.95, "volume": 6195459.0}, {"date": "2017-07-10", "close": 7.94, "volume": 2931323.0}, {"date": "2017-07-11", "close": 7.83, "volume": 3011482.0}, {"date": "2017-07-12", "close": 7.67, "volume": 3782561.0}, {"date": "2017-07-13", "close": 7.88, "volume": 5349650.0}, {"date": "2017-07-14", "close": 7.9, "volume": 2804895.0}, {"date": "2017-07-17", "close": 7.9, "volume": 2729680.0}, {"date": "2017-07-18", "close": 7.92, "volume": 4791207.0}, {"date": "2017-07-19", "close": 8.06, "volume": 3929657.0}, {"date": "2017-07-20", "close": 8.0, "volume": 4638415.0}, {"date": "2017-07-21", "close": 7.9, "volume": 8239465.0}, {"date": "2017-07-24", "close": 7.87, "volume": 3181806.0}, {"date": "2017-07-25", "close": 7.87, "volume": 3590136.0}, {"date": "2017-07-26", "close": 7.92, "volume": 3050615.0}, {"date": "2017-07-27", "close": 7.98, "volume": 2255067.0}, {"date": "2017-07-28", "close": 7.92, "volume": 3285477.0}, {"date": "2017-07-31", "close": 7.96, "volume": 3405155.0}, {"date": "2017-08-01", "close": 8.0, "volume": 5790659.0}, {"date": "2017-08-02", "close": 7.98, "volume": 3865299.0}, {"date": "2017-08-03", "close": 8.08, "volume": 3380261.0}, {"date": "2017-08-04", "close": 8.06, "volume": 6248430.0}, {"date": "2017-08-07", "close": 8.15, "volume": 4158451.0}, {"date": "2017-08-08", "close": 8.13, "volume": 3958335.0}, {"date": "2017-08-09", "close": 8.19, "volume": 3224190.0}, {"date": "2017-08-10", "close": 8.23, "volume": 3216084.0}, {"date": "2017-08-11", "close": 8.21, "volume": 3485054.0}, {"date": "2017-08-14", "close": 8.21, "volume": 2953324.0}, {"date": "2017-08-15", "close": 8.31, "volume": 2627915.0}, {"date": "2017-08-16", "close": 8.44, "volume": 4755130.0}, {"date": "2017-08-17", "close": 8.52, "volume": 5843629.0}, {"date": "2017-08-18", "close": 8.53, "volume": 3712194.0}, {"date": "2017-08-21", "close": 8.42, "volume": 4338795.0}, {"date": "2017-08-22", "close": 8.53, "volume": 3894037.0}, {"date": "2017-08-23", "close": 8.3, "volume": 5885591.0}, {"date": "2017-08-24", "close": 8.32, "volume": 3592871.0}, {"date": "2017-08-25", "close": 8.24, "volume": 2923255.0}, {"date": "2017-08-28", "close": 8.2, "volume": 3073565.0}, {"date": "2017-08-29", "close": 8.15, "volume": 3173726.0}, {"date": "2017-08-30", "close": 8.25, "volume": 3987409.0}, {"date": "2017-08-31", "close": 8.29, "volume": 5155926.0}, {"date": "2017-09-01", "close": 8.27, "volume": 9040941.0}, {"date": "2017-09-04", "close": 8.2, "volume": 3223619.0}, {"date": "2017-09-05", "close": 8.2, "volume": 4673549.0}, {"date": "2017-09-06", "close": 8.18, "volume": 3297702.0}, {"date": "2017-09-07", "close": 8.12, "volume": 3645775.0}, {"date": "2017-09-08", "close": 8.15, "volume": 3250178.0}, {"date": "2017-09-11", "close": 8.26, "volume": 3472130.0}, {"date": "2017-09-12", "close": 8.32, "volume": 3357831.0}, {"date": "2017-09-13", "close": 8.29, "volume": 2911607.0}, {"date": "2017-09-14", "close": 8.28, "volume": 2477084.0}, {"date": "2017-09-15", "close": 8.34, "volume": 7212729.0}, {"date": "2017-09-18", "close": 8.37, "volume": 2363064.0}, {"date": "2017-09-19", "close": 8.19, "volume": 6627193.0}, {"date": "2017-09-20", "close": 8.18, "volume": 5194043.0}, {"date": "2017-09-21", "close": 8.01, "volume": 5363752.0}, {"date": "2017-09-22", "close": 8.05, "volume": 2602008.0}, {"date": "2017-09-25", "close": 8.03, "volume": 2507684.0}, {"date": "2017-09-26", "close": 8.12, "volume": 2481336.0}, {"date": "2017-09-27", "close": 8.13, "volume": 3271333.0}, {"date": "2017-09-28", "close": 8.28, "volume": 4015596.0}, {"date": "2017-09-29", "close": 8.24, "volume": 7779954.0}, {"date": "2017-10-02", "close": 8.27, "volume": 1635778.0}, {"date": "2017-10-03", "close": 8.27, "volume": 2086733.0}, {"date": "2017-10-04", "close": 8.19, "volume": 4006965.0}, {"date": "2017-10-05", "close": 8.2, "volume": 2149663.0}, {"date": "2017-10-06", "close": 8.23, "volume": 3253360.0}, {"date": "2017-10-09", "close": 8.31, "volume": 3845765.0}, {"date": "2017-10-10", "close": 8.3, "volume": 2818800.0}, {"date": "2017-10-11", "close": 8.34, "volume": 2455280.0}, {"date": "2017-10-12", "close": 8.37, "volume": 2031826.0}, {"date": "2017-10-13", "close": 8.36, "volume": 2168138.0}, {"date": "2017-10-16", "close": 8.33, "volume": 2327187.0}, {"date": "2017-10-17", "close": 8.31, "volume": 3787450.0}, {"date": "2017-10-18", "close": 8.34, "volume": 3094664.0}, {"date": "2017-10-19", "close": 8.36, "volume": 3980302.0}, {"date": "2017-10-20", "close": 8.4, "volume": 3572832.0}, {"date": "2017-10-23", "close": 8.23, "volume": 3887841.0}, {"date": "2017-10-24", "close": 8.25, "volume": 2256924.0}, {"date": "2017-10-25", "close": 8.32, "volume": 3487202.0}, {"date": "2017-10-26", "close": 8.34, "volume": 2298230.0}, {"date": "2017-10-27", "close": 8.35, "volume": 3187159.0}, {"date": "2017-10-30", "close": 8.29, "volume": 2502421.0}, {"date": "2017-10-31", "close": 8.36, "volume": 3340021.0}, {"date": "2017-11-01", "close": 8.38, "volume": 2502327.0}, {"date": "2017-11-02", "close": 8.34, "volume": 2708693.0}, {"date": "2017-11-03", "close": 8.44, "volume": 1951234.0}, {"date": "2017-11-06", "close": 8.42, "volume": 1752656.0}, {"date": "2017-11-07", "close": 8.55, "volume": 2384219.0}, {"date": "2017-11-08", "close": 8.5, "volume": 2569415.0}, {"date": "2017-11-09", "close": 8.72, "volume": 6609789.0}, {"date": "2017-11-10", "close": 8.7, "volume": 3447849.0}, {"date": "2017-11-13", "close": 8.73, "volume": 2457377.0}, {"date": "2017-11-14", "close": 8.65, "volume": 2663326.0}, {"date": "2017-11-15", "close": 8.64, "volume": 3967797.0}, {"date": "2017-11-16", "close": 8.65, "volume": 3719479.0}, {"date": "2017-11-17", "close": 8.65, "volume": 2734000.0}, {"date": "2017-11-20", "close": 8.65, "volume": 1732778.0}, {"date": "2017-11-21", "close": 8.65, "volume": 3518122.0}, {"date": "2017-11-22", "close": 8.67, "volume": 2354621.0}, {"date": "2017-11-23", "close": 8.67, "volume": 2265770.0}, {"date": "2017-11-24", "close": 8.71, "volume": 1473049.0}, {"date": "2017-11-27", "close": 8.69, "volume": 2451354.0}, {"date": "2017-11-28", "close": 8.74, "volume": 3818039.0}, {"date": "2017-11-29", "close": 8.71, "volume": 3659387.0}, {"date": "2017-11-30", "close": 8.69, "volume": 9007349.0}, {"date": "2017-12-01", "close": 8.68, "volume": 1716133.0}, {"date": "2017-12-04", "close": 8.6, "volume": 3246333.0}, {"date": "2017-12-05", "close": 8.56, "volume": 2970265.0}, {"date": "2017-12-06", "close": 8.54, "volume": 3516720.0}, {"date": "2017-12-07", "close": 8.64, "volume": 2861554.0}, {"date": "2017-12-08", "close": 8.6, "volume": 2363238.0}, {"date": "2017-12-11", "close": 8.65, "volume": 3539348.0}, {"date": "2017-12-12", "close": 8.81, "volume": 4733104.0}, {"date": "2017-12-13", "close": 8.82, "volume": 3205541.0}, {"date": "2017-12-14", "close": 8.79, "volume": 3113802.0}, {"date": "2017-12-15", "close": 8.8, "volume": 8070171.0}, {"date": "2017-12-18", "close": 8.87, "volume": 3726588.0}, {"date": "2017-12-19", "close": 8.86, "volume": 3069982.0}, {"date": "2017-12-20", "close": 8.78, "volume": 2773480.0}, {"date": "2017-12-21", "close": 8.66, "volume": 6504331.0}, {"date": "2017-12-22", "close": 8.6, "volume": 2557827.0}, {"date": "2017-12-27", "close": 8.57, "volume": 1984990.0}, {"date": "2017-12-28", "close": 8.56, "volume": 3062756.0}, {"date": "2017-12-29", "close": 8.42, "volume": 2961632.0}, {"date": "2018-01-02", "close": 8.44, "volume": 1519605.0}, {"date": "2018-01-03", "close": 8.43, "volume": 1625146.0}, {"date": "2018-01-04", "close": 8.47, "volume": 2691250.0}, {"date": "2018-01-05", "close": 8.39, "volume": 3161786.0}, {"date": "2018-01-08", "close": 8.39, "volume": 2335220.0}, {"date": "2018-01-09", "close": 8.42, "volume": 3924202.0}, {"date": "2018-01-10", "close": 8.19, "volume": 4661620.0}, {"date": "2018-01-11", "close": 8.13, "volume": 3823806.0}, {"date": "2018-01-12", "close": 8.13, "volume": 1820330.0}, {"date": "2018-01-15", "close": 8.07, "volume": 1811064.0}, {"date": "2018-01-16", "close": 8.07, "volume": 3746604.0}, {"date": "2018-01-17", "close": 8.05, "volume": 5153700.0}, {"date": "2018-01-18", "close": 8.12, "volume": 4203548.0}, {"date": "2018-01-19", "close": 8.09, "volume": 2163395.0}, {"date": "2018-01-22", "close": 8.0, "volume": 2888506.0}, {"date": "2018-01-23", "close": 8.14, "volume": 2634960.0}, {"date": "2018-01-24", "close": 8.14, "volume": 4395330.0}, {"date": "2018-01-25", "close": 8.13, "volume": 2537289.0}, {"date": "2018-01-29", "close": 8.01, "volume": 3787706.0}, {"date": "2018-01-30", "close": 7.85, "volume": 4623841.0}, {"date": "2018-01-31", "close": 8.09, "volume": 10577127.0}, {"date": "2018-02-01", "close": 8.06, "volume": 5927729.0}, {"date": "2018-02-02", "close": 7.99, "volume": 4566391.0}, {"date": "2018-02-05", "close": 7.86, "volume": 5824666.0}, {"date": "2018-02-06", "close": 7.78, "volume": 8187576.0}, {"date": "2018-02-07", "close": 7.72, "volume": 6585177.0}, {"date": "2018-02-08", "close": 7.76, "volume": 3181476.0}, {"date": "2018-02-09", "close": 7.75, "volume": 3487942.0}, {"date": "2018-02-12", "close": 7.68, "volume": 3647059.0}, {"date": "2018-02-13", "close": 7.82, "volume": 8218496.0}, {"date": "2018-02-14", "close": 8.03, "volume": 6337319.0}, {"date": "2018-02-15", "close": 8.15, "volume": 11207998.0}, {"date": "2018-02-16", "close": 8.09, "volume": 3422576.0}, {"date": "2018-02-19", "close": 8.25, "volume": 3411012.0}, {"date": "2018-02-20", "close": 8.27, "volume": 3795150.0}, {"date": "2018-02-21", "close": 8.26, "volume": 3140868.0}, {"date": "2018-02-22", "close": 8.16, "volume": 4968995.0}, {"date": "2018-02-23", "close": 8.21, "volume": 2697601.0}, {"date": "2018-02-26", "close": 8.25, "volume": 4015935.0}, {"date": "2018-02-27", "close": 8.36, "volume": 4483695.0}, {"date": "2018-02-28", "close": 8.21, "volume": 7224058.0}, {"date": "2018-03-01", "close": 8.3, "volume": 4591531.0}, {"date": "2018-03-02", "close": 8.3, "volume": 3416778.0}, {"date": "2018-03-05", "close": 8.36, "volume": 4456645.0}, {"date": "2018-03-06", "close": 8.29, "volume": 4129789.0}, {"date": "2018-03-07", "close": 8.27, "volume": 3601587.0}, {"date": "2018-03-08", "close": 8.4, "volume": 2940680.0}, {"date": "2018-03-09", "close": 8.48, "volume": 2970173.0}, {"date": "2018-03-12", "close": 8.44, "volume": 2286570.0}, {"date": "2018-03-13", "close": 8.48, "volume": 3656508.0}, {"date": "2018-03-14", "close": 8.42, "volume": 3236163.0}, {"date": "2018-03-15", "close": 8.41, "volume": 5808958.0}, {"date": "2018-03-16", "close": 8.51, "volume": 5673459.0}, {"date": "2018-03-19", "close": 8.54, "volume": 2141038.0}, {"date": "2018-03-20", "close": 8.49, "volume": 1915735.0}, {"date": "2018-03-21", "close": 8.39, "volume": 3990341.0}, {"date": "2018-03-22", "close": 8.36, "volume": 4956901.0}, {"date": "2018-03-23", "close": 8.29, "volume": 4807697.0}, {"date": "2018-03-26", "close": 8.36, "volume": 4841166.0}, {"date": "2018-03-27", "close": 8.4, "volume": 3144202.0}, {"date": "2018-03-28", "close": 8.44, "volume": 2900904.0}, {"date": "2018-03-29", "close": 8.43, "volume": 3883620.0}, {"date": "2018-04-03", "close": 8.35, "volume": 3893178.0}, {"date": "2018-04-04", "close": 8.43, "volume": 8405126.0}, {"date": "2018-04-05", "close": 8.54, "volume": 3176377.0}, {"date": "2018-04-06", "close": 8.55, "volume": 2415927.0}, {"date": "2018-04-09", "close": 8.6, "volume": 2495738.0}, {"date": "2018-04-10", "close": 8.61, "volume": 2920758.0}, {"date": "2018-04-11", "close": 8.56, "volume": 4615977.0}, {"date": "2018-04-12", "close": 8.51, "volume": 4278788.0}, {"date": "2018-04-13", "close": 8.53, "volume": 1919288.0}, {"date": "2018-04-16", "close": 8.58, "volume": 2479472.0}, {"date": "2018-04-17", "close": 8.65, "volume": 4553697.0}, {"date": "2018-04-18", "close": 8.72, "volume": 2350466.0}, {"date": "2018-04-19", "close": 8.73, "volume": 3927465.0}, {"date": "2018-04-20", "close": 8.71, "volume": 2920567.0}, {"date": "2018-04-23", "close": 8.75, "volume": 3826978.0}, {"date": "2018-04-24", "close": 8.88, "volume": 5023338.0}, {"date": "2018-04-26", "close": 8.89, "volume": 3783628.0}, {"date": "2018-04-27", "close": 8.96, "volume": 3660591.0}, {"date": "2018-04-30", "close": 9.07, "volume": 4905143.0}, {"date": "2018-05-01", "close": 9.11, "volume": 2864532.0}, {"date": "2018-05-02", "close": 9.21, "volume": 3856988.0}, {"date": "2018-05-03", "close": 9.21, "volume": 5239910.0}, {"date": "2018-05-04", "close": 9.05, "volume": 5510761.0}, {"date": "2018-05-07", "close": 9.15, "volume": 2329801.0}, {"date": "2018-05-08", "close": 9.12, "volume": 4530794.0}, {"date": "2018-05-09", "close": 9.18, "volume": 3556041.0}, {"date": "2018-05-10", "close": 9.12, "volume": 2928595.0}, {"date": "2018-05-11", "close": 9.08, "volume": 4035189.0}, {"date": "2018-05-14", "close": 8.98, "volume": 5690989.0}, {"date": "2018-05-15", "close": 9.0, "volume": 4310060.0}, {"date": "2018-05-16", "close": 9.0, "volume": 4016168.0}, {"date": "2018-05-17", "close": 8.88, "volume": 3260675.0}, {"date": "2018-05-18", "close": 9.0, "volume": 2916813.0}, {"date": "2018-05-21", "close": 8.98, "volume": 2299421.0}, {"date": "2018-05-22", "close": 9.08, "volume": 3470560.0}, {"date": "2018-05-23", "close": 9.3, "volume": 5642808.0}, {"date": "2018-05-24", "close": 9.38, "volume": 3732669.0}, {"date": "2018-05-25", "close": 9.29, "volume": 4093912.0}, {"date": "2018-05-28", "close": 9.35, "volume": 3704752.0}, {"date": "2018-05-29", "close": 9.29, "volume": 4828227.0}, {"date": "2018-05-30", "close": 9.3, "volume": 7427099.0}, {"date": "2018-05-31", "close": 9.34, "volume": 18672595.0}, {"date": "2018-06-01", "close": 9.37, "volume": 3981167.0}, {"date": "2018-06-04", "close": 9.68, "volume": 7917579.0}, {"date": "2018-06-05", "close": 9.5, "volume": 5533859.0}, {"date": "2018-06-06", "close": 9.48, "volume": 5191381.0}, {"date": "2018-06-07", "close": 9.44, "volume": 3582016.0}, {"date": "2018-06-08", "close": 9.42, "volume": 4053843.0}, {"date": "2018-06-12", "close": 9.45, "volume": 5311815.0}, {"date": "2018-06-13", "close": 9.44, "volume": 4237859.0}, {"date": "2018-06-14", "close": 9.49, "volume": 2209662.0}, {"date": "2018-06-15", "close": 9.55, "volume": 8635508.0}, {"date": "2018-06-18", "close": 9.75, "volume": 4456469.0}, {"date": "2018-06-19", "close": 9.71, "volume": 3820616.0}, {"date": "2018-06-20", "close": 9.82, "volume": 3556678.0}, {"date": "2018-06-21", "close": 9.91, "volume": 7542904.0}, {"date": "2018-06-22", "close": 9.85, "volume": 3373833.0}, {"date": "2018-06-25", "close": 9.83, "volume": 3538465.0}, {"date": "2018-06-26", "close": 9.84, "volume": 4654319.0}, {"date": "2018-06-27", "close": 9.74, "volume": 4377767.0}, {"date": "2018-06-28", "close": 9.64, "volume": 6352968.0}, {"date": "2018-06-29", "close": 9.62, "volume": 6246283.0}, {"date": "2018-07-02", "close": 9.65, "volume": 2860220.0}, {"date": "2018-07-03", "close": 9.68, "volume": 4589596.0}, {"date": "2018-07-04", "close": 9.62, "volume": 4838666.0}, {"date": "2018-07-05", "close": 9.6, "volume": 4609426.0}, {"date": "2018-07-06", "close": 9.68, "volume": 4298645.0}, {"date": "2018-07-09", "close": 9.69, "volume": 2420094.0}, {"date": "2018-07-10", "close": 9.6, "volume": 1840096.0}, {"date": "2018-07-11", "close": 9.58, "volume": 2015585.0}, {"date": "2018-07-12", "close": 9.75, "volume": 4331364.0}, {"date": "2018-07-13", "close": 9.82, "volume": 4735190.0}, {"date": "2018-07-16", "close": 9.77, "volume": 2348872.0}, {"date": "2018-07-17", "close": 9.73, "volume": 2672493.0}, {"date": "2018-07-18", "close": 9.76, "volume": 2877724.0}, {"date": "2018-07-19", "close": 9.63, "volume": 7474229.0}, {"date": "2018-07-20", "close": 9.65, "volume": 7893399.0}, {"date": "2018-07-23", "close": 9.63, "volume": 3098961.0}, {"date": "2018-07-24", "close": 9.7, "volume": 2341756.0}, {"date": "2018-07-25", "close": 9.68, "volume": 2189004.0}, {"date": "2018-07-26", "close": 9.55, "volume": 5226101.0}, {"date": "2018-07-27", "close": 9.69, "volume": 4150623.0}, {"date": "2018-07-30", "close": 9.71, "volume": 1812356.0}, {"date": "2018-07-31", "close": 9.63, "volume": 5016469.0}, {"date": "2018-08-01", "close": 9.73, "volume": 2274933.0}, {"date": "2018-08-02", "close": 9.73, "volume": 2346048.0}, {"date": "2018-08-03", "close": 9.87, "volume": 3134279.0}, {"date": "2018-08-06", "close": 9.98, "volume": 1925526.0}, {"date": "2018-08-07", "close": 10.0, "volume": 3462842.0}, {"date": "2018-08-08", "close": 9.99, "volume": 2938476.0}, {"date": "2018-08-09", "close": 10.0, "volume": 2376950.0}, {"date": "2018-08-10", "close": 9.91, "volume": 3083888.0}, {"date": "2018-08-13", "close": 9.88, "volume": 3028675.0}, {"date": "2018-08-14", "close": 9.98, "volume": 4217172.0}, {"date": "2018-08-15", "close": 10.1, "volume": 2822013.0}, {"date": "2018-08-16", "close": 10.05, "volume": 3962754.0}, {"date": "2018-08-17", "close": 10.58, "volume": 5588958.0}, {"date": "2018-08-20", "close": 10.57, "volume": 5610620.0}, {"date": "2018-08-21", "close": 10.33, "volume": 4810022.0}, {"date": "2018-08-22", "close": 10.48, "volume": 3444398.0}, {"date": "2018-08-23", "close": 10.34, "volume": 2881053.0}, {"date": "2018-08-24", "close": 10.35, "volume": 2806934.0}, {"date": "2018-08-27", "close": 10.49, "volume": 2337944.0}, {"date": "2018-08-28", "close": 10.53, "volume": 5235350.0}, {"date": "2018-08-29", "close": 10.6, "volume": 4681629.0}, {"date": "2018-08-30", "close": 10.68, "volume": 2522162.0}, {"date": "2018-08-31", "close": 10.7, "volume": 5356639.0}, {"date": "2018-09-03", "close": 10.56, "volume": 9276469.0}, {"date": "2018-09-04", "close": 10.61, "volume": 3422862.0}, {"date": "2018-09-05", "close": 10.57, "volume": 5102935.0}, {"date": "2018-09-06", "close": 10.51, "volume": 3562851.0}, {"date": "2018-09-07", "close": 10.51, "volume": 2613146.0}, {"date": "2018-09-10", "close": 10.49, "volume": 2904650.0}, {"date": "2018-09-11", "close": 10.58, "volume": 2734452.0}, {"date": "2018-09-12", "close": 10.63, "volume": 1815435.0}, {"date": "2018-09-13", "close": 10.63, "volume": 2422555.0}, {"date": "2018-09-14", "close": 10.72, "volume": 2414611.0}, {"date": "2018-09-17", "close": 10.78, "volume": 3009578.0}, {"date": "2018-09-18", "close": 10.76, "volume": 3271760.0}, {"date": "2018-09-19", "close": 10.55, "volume": 4477556.0}, {"date": "2018-09-20", "close": 10.32, "volume": 7144108.0}, {"date": "2018-09-21", "close": 10.26, "volume": 7758606.0}, {"date": "2018-09-24", "close": 10.29, "volume": 2973623.0}, {"date": "2018-09-25", "close": 10.3, "volume": 2336650.0}, {"date": "2018-09-26", "close": 10.39, "volume": 2952167.0}, {"date": "2018-09-27", "close": 10.4, "volume": 1850821.0}, {"date": "2018-09-28", "close": 10.36, "volume": 4033664.0}, {"date": "2018-10-01", "close": 10.3, "volume": 1299589.0}, {"date": "2018-10-02", "close": 10.26, "volume": 4138299.0}, {"date": "2018-10-03", "close": 10.29, "volume": 1784496.0}, {"date": "2018-10-04", "close": 10.2, "volume": 5348176.0}, {"date": "2018-10-05", "close": 10.22, "volume": 2382207.0}, {"date": "2018-10-08", "close": 10.28, "volume": 2696426.0}, {"date": "2018-10-09", "close": 10.28, "volume": 2375547.0}, {"date": "2018-10-10", "close": 10.24, "volume": 2373062.0}, {"date": "2018-10-11", "close": 10.08, "volume": 6171403.0}, {"date": "2018-10-12", "close": 10.0, "volume": 5546207.0}, {"date": "2018-10-15", "close": 9.94, "volume": 2728113.0}, {"date": "2018-10-16", "close": 9.94, "volume": 3189506.0}, {"date": "2018-10-17", "close": 10.2, "volume": 3499198.0}, {"date": "2018-10-18", "close": 10.31, "volume": 3376831.0}, {"date": "2018-10-19", "close": 10.32, "volume": 2366815.0}, {"date": "2018-10-22", "close": 10.41, "volume": 3573540.0}, {"date": "2018-10-23", "close": 10.38, "volume": 2983285.0}, {"date": "2018-10-24", "close": 10.44, "volume": 3323345.0}, {"date": "2018-10-25", "close": 10.32, "volume": 3705585.0}, {"date": "2018-10-26", "close": 10.34, "volume": 3915216.0}, {"date": "2018-10-29", "close": 10.43, "volume": 2569502.0}, {"date": "2018-10-30", "close": 10.51, "volume": 3128033.0}, {"date": "2018-10-31", "close": 10.38, "volume": 6806701.0}, {"date": "2018-11-01", "close": 10.21, "volume": 4704245.0}, {"date": "2018-11-02", "close": 10.16, "volume": 3669622.0}, {"date": "2018-11-05", "close": 9.99, "volume": 4076767.0}, {"date": "2018-11-06", "close": 10.1, "volume": 2453355.0}, {"date": "2018-11-07", "close": 10.18, "volume": 6032479.0}, {"date": "2018-11-08", "close": 10.4, "volume": 2947570.0}, {"date": "2018-11-09", "close": 10.45, "volume": 2281219.0}, {"date": "2018-11-12", "close": 10.5, "volume": 3397808.0}, {"date": "2018-11-13", "close": 10.52, "volume": 2762339.0}, {"date": "2018-11-14", "close": 10.42, "volume": 4773485.0}, {"date": "2018-11-15", "close": 10.33, "volume": 4053916.0}, {"date": "2018-11-16", "close": 10.25, "volume": 2751485.0}, {"date": "2018-11-19", "close": 10.33, "volume": 3549694.0}, {"date": "2018-11-20", "close": 10.47, "volume": 5256079.0}, {"date": "2018-11-21", "close": 10.61, "volume": 4476783.0}, {"date": "2018-11-22", "close": 10.61, "volume": 4056569.0}, {"date": "2018-11-23", "close": 10.7, "volume": 3407573.0}, {"date": "2018-11-26", "close": 10.81, "volume": 4799569.0}, {"date": "2018-11-27", "close": 10.7, "volume": 3807532.0}, {"date": "2018-11-28", "close": 10.69, "volume": 3041507.0}, {"date": "2018-11-29", "close": 10.68, "volume": 2895510.0}, {"date": "2018-11-30", "close": 10.25, "volume": 10611547.0}, {"date": "2018-12-03", "close": 10.43, "volume": 3246424.0}, {"date": "2018-12-04", "close": 10.3, "volume": 6644475.0}, {"date": "2018-12-05", "close": 10.28, "volume": 4786932.0}, {"date": "2018-12-06", "close": 10.52, "volume": 8606222.0}, {"date": "2018-12-07", "close": 10.96, "volume": 6242534.0}, {"date": "2018-12-10", "close": 10.75, "volume": 5313600.0}, {"date": "2018-12-11", "close": 10.94, "volume": 3652589.0}, {"date": "2018-12-12", "close": 11.05, "volume": 4304227.0}, {"date": "2018-12-13", "close": 10.84, "volume": 2783372.0}, {"date": "2018-12-14", "close": 10.93, "volume": 4233975.0}, {"date": "2018-12-17", "close": 11.09, "volume": 5267666.0}, {"date": "2018-12-18", "close": 10.89, "volume": 4418832.0}, {"date": "2018-12-19", "close": 10.95, "volume": 3981991.0}, {"date": "2018-12-20", "close": 11.07, "volume": 7342110.0}, {"date": "2018-12-21", "close": 10.84, "volume": 11294686.0}, {"date": "2018-12-24", "close": 10.83, "volume": 1130452.0}, {"date": "2018-12-27", "close": 10.99, "volume": 3119680.0}, {"date": "2018-12-28", "close": 10.97, "volume": 4058895.0}, {"date": "2018-12-31", "close": 10.63, "volume": 2487785.0}, {"date": "2019-01-02", "close": 10.68, "volume": 2581004.0}, {"date": "2019-01-03", "close": 10.72, "volume": 3214824.0}, {"date": "2019-01-04", "close": 10.78, "volume": 2253007.0}, {"date": "2019-01-07", "close": 10.75, "volume": 2485179.0}, {"date": "2019-01-08", "close": 10.73, "volume": 3169028.0}, {"date": "2019-01-09", "close": 10.99, "volume": 4092554.0}, {"date": "2019-01-10", "close": 11.15, "volume": 3846322.0}, {"date": "2019-01-11", "close": 11.37, "volume": 3409851.0}, {"date": "2019-01-14", "close": 11.31, "volume": 2477032.0}, {"date": "2019-01-15", "close": 11.5, "volume": 2948684.0}, {"date": "2019-01-16", "close": 11.49, "volume": 3960317.0}, {"date": "2019-01-17", "close": 11.58, "volume": 3355368.0}, {"date": "2019-01-18", "close": 11.7, "volume": 2445582.0}, {"date": "2019-01-21", "close": 11.63, "volume": 2068836.0}, {"date": "2019-01-22", "close": 11.72, "volume": 2123728.0}, {"date": "2019-01-23", "close": 11.74, "volume": 2678467.0}, {"date": "2019-01-24", "close": 11.7, "volume": 3524936.0}, {"date": "2019-01-25", "close": 11.88, "volume": 4440782.0}, {"date": "2019-01-29", "close": 11.97, "volume": 8140400.0}, {"date": "2019-01-30", "close": 12.05, "volume": 7746519.0}, {"date": "2019-01-31", "close": 11.66, "volume": 44802439.0}, {"date": "2019-02-01", "close": 11.62, "volume": 3757945.0}, {"date": "2019-02-04", "close": 11.69, "volume": 4402457.0}, {"date": "2019-02-05", "close": 11.73, "volume": 2791357.0}, {"date": "2019-02-06", "close": 11.86, "volume": 3864578.0}, {"date": "2019-02-07", "close": 11.91, "volume": 2715344.0}, {"date": "2019-02-08", "close": 12.03, "volume": 3933382.0}, {"date": "2019-02-11", "close": 12.0, "volume": 1904725.0}, {"date": "2019-02-12", "close": 12.02, "volume": 4143331.0}, {"date": "2019-02-13", "close": 12.0, "volume": 3498607.0}, {"date": "2019-02-14", "close": 12.51, "volume": 9357655.0}, {"date": "2019-02-15", "close": 12.84, "volume": 9154543.0}, {"date": "2019-02-18", "close": 12.91, "volume": 6629864.0}, {"date": "2019-02-19", "close": 12.86, "volume": 3824861.0}, {"date": "2019-02-20", "close": 12.79, "volume": 4617193.0}, {"date": "2019-02-21", "close": 12.74, "volume": 5290838.0}, {"date": "2019-02-22", "close": 12.88, "volume": 11720567.0}, {"date": "2019-02-25", "close": 12.94, "volume": 2618791.0}, {"date": "2019-02-26", "close": 12.88, "volume": 6194244.0}, {"date": "2019-02-27", "close": 12.82, "volume": 4560599.0}, {"date": "2019-02-28", "close": 12.8, "volume": 6196194.0}, {"date": "2019-03-01", "close": 13.21, "volume": 5670362.0}, {"date": "2019-03-04", "close": 13.1, "volume": 2758768.0}, {"date": "2019-03-05", "close": 13.08, "volume": 5860061.0}, {"date": "2019-03-06", "close": 13.09, "volume": 5730182.0}, {"date": "2019-03-07", "close": 13.29, "volume": 4444645.0}, {"date": "2019-03-08", "close": 13.36, "volume": 6634952.0}, {"date": "2019-03-11", "close": 13.3, "volume": 1821236.0}, {"date": "2019-03-12", "close": 13.28, "volume": 4332160.0}, {"date": "2019-03-13", "close": 13.43, "volume": 3480899.0}, {"date": "2019-03-14", "close": 13.26, "volume": 3086657.0}, {"date": "2019-03-15", "close": 13.31, "volume": 9229393.0}, {"date": "2019-03-18", "close": 13.4, "volume": 3727043.0}, {"date": "2019-03-19", "close": 13.32, "volume": 2569570.0}, {"date": "2019-03-20", "close": 13.29, "volume": 3029137.0}, {"date": "2019-03-21", "close": 13.25, "volume": 5297089.0}, {"date": "2019-03-22", "close": 13.39, "volume": 5380062.0}, {"date": "2019-03-25", "close": 13.48, "volume": 4160649.0}, {"date": "2019-03-26", "close": 13.54, "volume": 3115704.0}, {"date": "2019-03-27", "close": 13.49, "volume": 3905843.0}, {"date": "2019-03-28", "close": 13.46, "volume": 2771211.0}, {"date": "2019-03-29", "close": 13.35, "volume": 4372695.0}, {"date": "2019-04-01", "close": 13.18, "volume": 2992862.0}, {"date": "2019-04-02", "close": 13.16, "volume": 3658566.0}, {"date": "2019-04-03", "close": 13.32, "volume": 2724003.0}, {"date": "2019-04-04", "close": 13.09, "volume": 3315551.0}, {"date": "2019-04-05", "close": 12.87, "volume": 3265408.0}, {"date": "2019-04-08", "close": 13.02, "volume": 2380736.0}, {"date": "2019-04-09", "close": 12.98, "volume": 1321045.0}, {"date": "2019-04-10", "close": 13.18, "volume": 3044730.0}, {"date": "2019-04-11", "close": 13.15, "volume": 3830632.0}, {"date": "2019-04-12", "close": 13.12, "volume": 2477186.0}, {"date": "2019-04-15", "close": 13.04, "volume": 2826210.0}, {"date": "2019-04-16", "close": 12.9, "volume": 4672351.0}, {"date": "2019-04-17", "close": 12.75, "volume": 3790772.0}, {"date": "2019-04-18", "close": 12.71, "volume": 2007928.0}, {"date": "2019-04-23", "close": 12.9, "volume": 3336522.0}, {"date": "2019-04-24", "close": 13.24, "volume": 4442587.0}, {"date": "2019-04-26", "close": 13.6, "volume": 4126268.0}, {"date": "2019-04-29", "close": 13.34, "volume": 3824629.0}, {"date": "2019-04-30", "close": 13.16, "volume": 4498835.0}, {"date": "2019-05-01", "close": 13.22, "volume": 2791913.0}, {"date": "2019-05-02", "close": 13.18, "volume": 3086416.0}, {"date": "2019-05-03", "close": 13.15, "volume": 2699888.0}, {"date": "2019-05-06", "close": 13.17, "volume": 2365618.0}, {"date": "2019-05-07", "close": 13.06, "volume": 2795194.0}, {"date": "2019-05-08", "close": 13.04, "volume": 2623947.0}, {"date": "2019-05-09", "close": 13.11, "volume": 8514122.0}, {"date": "2019-05-10", "close": 13.17, "volume": 3431115.0}, {"date": "2019-05-13", "close": 13.36, "volume": 3093481.0}, {"date": "2019-05-14", "close": 13.35, "volume": 2563832.0}, {"date": "2019-05-15", "close": 13.32, "volume": 3882103.0}, {"date": "2019-05-16", "close": 13.56, "volume": 7344419.0}, {"date": "2019-05-17", "close": 13.71, "volume": 3633892.0}, {"date": "2019-05-20", "close": 13.58, "volume": 2209233.0}, {"date": "2019-05-21", "close": 13.82, "volume": 4227413.0}, {"date": "2019-05-22", "close": 13.71, "volume": 2986107.0}, {"date": "2019-05-23", "close": 13.84, "volume": 2747386.0}, {"date": "2019-05-24", "close": 13.85, "volume": 2392057.0}, {"date": "2019-05-27", "close": 13.78, "volume": 1489689.0}, {"date": "2019-05-28", "close": 13.7, "volume": 5803239.0}, {"date": "2019-05-29", "close": 13.5, "volume": 2635540.0}, {"date": "2019-05-30", "close": 13.28, "volume": 3412201.0}, {"date": "2019-05-31", "close": 13.4, "volume": 3639744.0}, {"date": "2019-06-03", "close": 13.59, "volume": 4202800.0}, {"date": "2019-06-04", "close": 13.67, "volume": 3209888.0}, {"date": "2019-06-05", "close": 13.55, "volume": 2778811.0}, {"date": "2019-06-06", "close": 14.0, "volume": 3975760.0}, {"date": "2019-06-07", "close": 14.29, "volume": 3535635.0}, {"date": "2019-06-11", "close": 14.43, "volume": 3253843.0}, {"date": "2019-06-12", "close": 14.4, "volume": 2761985.0}, {"date": "2019-06-13", "close": 14.59, "volume": 2973733.0}, {"date": "2019-06-14", "close": 14.65, "volume": 2175962.0}, {"date": "2019-06-17", "close": 14.57, "volume": 2454476.0}, {"date": "2019-06-18", "close": 14.83, "volume": 4933439.0}, {"date": "2019-06-19", "close": 14.86, "volume": 3163370.0}, {"date": "2019-06-20", "close": 15.01, "volume": 5974499.0}, {"date": "2019-06-21", "close": 15.08, "volume": 8951596.0}, {"date": "2019-06-24", "close": 15.31, "volume": 4591394.0}, {"date": "2019-06-25", "close": 15.5, "volume": 5125707.0}, {"date": "2019-06-26", "close": 15.38, "volume": 5023204.0}, {"date": "2019-06-27", "close": 15.25, "volume": 6670498.0}, {"date": "2019-06-28", "close": 15.03, "volume": 5745138.0}, {"date": "2019-07-01", "close": 15.22, "volume": 2998170.0}, {"date": "2019-07-02", "close": 15.16, "volume": 3538085.0}, {"date": "2019-07-03", "close": 15.63, "volume": 3817410.0}, {"date": "2019-07-04", "close": 15.73, "volume": 3096608.0}, {"date": "2019-07-05", "close": 16.07, "volume": 3862697.0}, {"date": "2019-07-08", "close": 15.46, "volume": 3080410.0}, {"date": "2019-07-09", "close": 15.53, "volume": 3821834.0}, {"date": "2019-07-10", "close": 15.47, "volume": 2510843.0}, {"date": "2019-07-11", "close": 15.51, "volume": 3419426.0}, {"date": "2019-07-12", "close": 15.36, "volume": 2628454.0}, {"date": "2019-07-15", "close": 15.22, "volume": 2072377.0}, {"date": "2019-07-16", "close": 15.28, "volume": 2858952.0}, {"date": "2019-07-17", "close": 15.12, "volume": 3551603.0}, {"date": "2019-07-18", "close": 15.14, "volume": 2990356.0}, {"date": "2019-07-19", "close": 15.17, "volume": 2372926.0}, {"date": "2019-07-22", "close": 14.95, "volume": 3125148.0}, {"date": "2019-07-23", "close": 15.17, "volume": 4189757.0}, {"date": "2019-07-24", "close": 15.26, "volume": 3071366.0}, {"date": "2019-07-25", "close": 15.05, "volume": 5680607.0}, {"date": "2019-07-26", "close": 15.08, "volume": 3851619.0}, {"date": "2019-07-29", "close": 14.85, "volume": 7112706.0}, {"date": "2019-07-30", "close": 14.88, "volume": 7551745.0}, {"date": "2019-07-31", "close": 14.81, "volume": 4984889.0}, {"date": "2019-08-01", "close": 14.86, "volume": 3568914.0}, {"date": "2019-08-02", "close": 15.31, "volume": 2891010.0}, {"date": "2019-08-05", "close": 14.96, "volume": 5502315.0}, {"date": "2019-08-06", "close": 14.36, "volume": 5261654.0}, {"date": "2019-08-07", "close": 14.71, "volume": 3585705.0}, {"date": "2019-08-08", "close": 14.91, "volume": 4263358.0}, {"date": "2019-08-09", "close": 14.91, "volume": 2656275.0}, {"date": "2019-08-12", "close": 15.09, "volume": 2242641.0}, {"date": "2019-08-13", "close": 15.0, "volume": 3848590.0}, {"date": "2019-08-14", "close": 14.87, "volume": 3694130.0}, {"date": "2019-08-15", "close": 14.59, "volume": 4407907.0}, {"date": "2019-08-16", "close": 14.59, "volume": 3406514.0}, {"date": "2019-08-19", "close": 14.78, "volume": 2985811.0}, {"date": "2019-08-20", "close": 15.02, "volume": 4257612.0}, {"date": "2019-08-21", "close": 15.06, "volume": 3486653.0}, {"date": "2019-08-22", "close": 14.85, "volume": 2191184.0}, {"date": "2019-08-23", "close": 15.5, "volume": 5893295.0}, {"date": "2019-08-26", "close": 15.3, "volume": 3900168.0}, {"date": "2019-08-27", "close": 14.79, "volume": 5799383.0}, {"date": "2019-08-28", "close": 14.67, "volume": 5818388.0}, {"date": "2019-08-29", "close": 14.49, "volume": 5326178.0}, {"date": "2019-08-30", "close": 14.52, "volume": 7363770.0}, {"date": "2019-09-02", "close": 14.26, "volume": 5065828.0}, {"date": "2019-09-03", "close": 14.18, "volume": 4695721.0}, {"date": "2019-09-04", "close": 14.21, "volume": 10478547.0}, {"date": "2019-09-05", "close": 14.0, "volume": 9515975.0}, {"date": "2019-09-06", "close": 13.68, "volume": 8679281.0}, {"date": "2019-09-09", "close": 13.85, "volume": 7289254.0}, {"date": "2019-09-10", "close": 13.68, "volume": 7228910.0}, {"date": "2019-09-11", "close": 13.44, "volume": 9776441.0}, {"date": "2019-09-12", "close": 13.74, "volume": 10024158.0}, {"date": "2019-09-13", "close": 13.68, "volume": 11909488.0}, {"date": "2019-09-16", "close": 13.55, "volume": 10232103.0}, {"date": "2019-09-17", "close": 13.8, "volume": 12376580.0}, {"date": "2019-09-18", "close": 13.9, "volume": 13692510.0}, {"date": "2019-09-19", "close": 13.89, "volume": 13464537.0}, {"date": "2019-09-20", "close": 13.83, "volume": 89557944.0}, {"date": "2019-09-23", "close": 14.12, "volume": 7388826.0}, {"date": "2019-09-24", "close": 14.24, "volume": 9010856.0}, {"date": "2019-09-25", "close": 14.34, "volume": 7802315.0}, {"date": "2019-09-26", "close": 14.19, "volume": 6691983.0}, {"date": "2019-09-27", "close": 14.05, "volume": 6666633.0}, {"date": "2019-09-30", "close": 14.18, "volume": 6576065.0}, {"date": "2019-10-01", "close": 14.46, "volume": 5753775.0}, {"date": "2019-10-02", "close": 14.34, "volume": 5327779.0}, {"date": "2019-10-03", "close": 14.07, "volume": 5394499.0}, {"date": "2019-10-04", "close": 14.22, "volume": 4159265.0}, {"date": "2019-10-07", "close": 14.35, "volume": 3062133.0}, {"date": "2019-10-08", "close": 14.3, "volume": 3054472.0}, {"date": "2019-10-09", "close": 14.34, "volume": 3531674.0}, {"date": "2019-10-10", "close": 14.2, "volume": 3858795.0}, {"date": "2019-10-11", "close": 14.18, "volume": 3763369.0}, {"date": "2019-10-14", "close": 14.06, "volume": 4442652.0}, {"date": "2019-10-15", "close": 14.25, "volume": 4837324.0}, {"date": "2019-10-16", "close": 14.5, "volume": 8241785.0}, {"date": "2019-10-17", "close": 14.32, "volume": 5864922.0}, {"date": "2019-10-18", "close": 14.26, "volume": 4650203.0}, {"date": "2019-10-21", "close": 14.28, "volume": 4398416.0}, {"date": "2019-10-22", "close": 14.34, "volume": 3999532.0}, {"date": "2019-10-23", "close": 14.22, "volume": 3072451.0}, {"date": "2019-10-24", "close": 14.13, "volume": 3405442.0}, {"date": "2019-10-25", "close": 14.32, "volume": 2996391.0}, {"date": "2019-10-28", "close": 14.2, "volume": 3921855.0}, {"date": "2019-10-29", "close": 14.26, "volume": 3774385.0}, {"date": "2019-10-30", "close": 14.26, "volume": 3293787.0}, {"date": "2019-10-31", "close": 14.39, "volume": 4887705.0}, {"date": "2019-11-01", "close": 14.37, "volume": 3922690.0}, {"date": "2019-11-04", "close": 14.31, "volume": 3257242.0}, {"date": "2019-11-05", "close": 14.25, "volume": 3356738.0}, {"date": "2019-11-06", "close": 14.15, "volume": 4539613.0}, {"date": "2019-11-07", "close": 14.42, "volume": 3895936.0}, {"date": "2019-11-08", "close": 14.18, "volume": 6607305.0}, {"date": "2019-11-11", "close": 14.43, "volume": 6100065.0}, {"date": "2019-11-12", "close": 14.24, "volume": 7360740.0}, {"date": "2019-11-13", "close": 14.31, "volume": 5838230.0}, {"date": "2019-11-14", "close": 14.48, "volume": 4967097.0}, {"date": "2019-11-15", "close": 14.64, "volume": 3403663.0}, {"date": "2019-11-18", "close": 14.55, "volume": 3328438.0}, {"date": "2019-11-19", "close": 14.8, "volume": 4225911.0}, {"date": "2019-11-20", "close": 14.44, "volume": 5120366.0}, {"date": "2019-11-21", "close": 14.35, "volume": 3852963.0}, {"date": "2019-11-22", "close": 14.27, "volume": 2952679.0}, {"date": "2019-11-25", "close": 14.34, "volume": 2510581.0}, {"date": "2019-11-26", "close": 14.45, "volume": 7445672.0}, {"date": "2019-11-27", "close": 14.75, "volume": 3120293.0}, {"date": "2019-11-28", "close": 14.74, "volume": 3489525.0}, {"date": "2019-11-29", "close": 14.82, "volume": 2753480.0}, {"date": "2019-12-02", "close": 14.85, "volume": 3360250.0}, {"date": "2019-12-03", "close": 14.39, "volume": 4687207.0}, {"date": "2019-12-04", "close": 14.24, "volume": 4675866.0}, {"date": "2019-12-05", "close": 14.41, "volume": 4002266.0}, {"date": "2019-12-06", "close": 14.44, "volume": 2285886.0}, {"date": "2019-12-09", "close": 14.5, "volume": 3034689.0}, {"date": "2019-12-10", "close": 14.28, "volume": 3566362.0}, {"date": "2019-12-11", "close": 14.24, "volume": 6586090.0}, {"date": "2019-12-12", "close": 14.07, "volume": 5638092.0}, {"date": "2019-12-13", "close": 13.67, "volume": 5576682.0}, {"date": "2019-12-16", "close": 13.88, "volume": 5196707.0}, {"date": "2019-12-17", "close": 13.94, "volume": 5312976.0}, {"date": "2019-12-18", "close": 13.84, "volume": 5453279.0}, {"date": "2019-12-19", "close": 13.89, "volume": 7060679.0}, {"date": "2019-12-20", "close": 13.73, "volume": 6442736.0}, {"date": "2019-12-23", "close": 13.66, "volume": 3894089.0}, {"date": "2019-12-24", "close": 13.71, "volume": 1077312.0}, {"date": "2019-12-27", "close": 13.74, "volume": 2167002.0}, {"date": "2019-12-30", "close": 13.65, "volume": 2940569.0}, {"date": "2019-12-31", "close": 13.37, "volume": 2403608.0}, {"date": "2020-01-02", "close": 13.44, "volume": 1556224.0}, {"date": "2020-01-03", "close": 13.5, "volume": 1717762.0}, {"date": "2020-01-06", "close": 13.58, "volume": 2513300.0}, {"date": "2020-01-07", "close": 13.85, "volume": 3540576.0}, {"date": "2020-01-08", "close": 13.85, "volume": 3588789.0}, {"date": "2020-01-09", "close": 14.04, "volume": 3877307.0}, {"date": "2020-01-10", "close": 14.03, "volume": 3374339.0}, {"date": "2020-01-13", "close": 14.08, "volume": 1967428.0}, {"date": "2020-01-14", "close": 14.17, "volume": 3881093.0}, {"date": "2020-01-15", "close": 14.27, "volume": 2553419.0}, {"date": "2020-01-16", "close": 14.46, "volume": 3647086.0}, {"date": "2020-01-17", "close": 14.65, "volume": 3131579.0}, {"date": "2020-01-20", "close": 14.67, "volume": 2205860.0}, {"date": "2020-01-21", "close": 14.76, "volume": 4927082.0}, {"date": "2020-01-22", "close": 14.89, "volume": 3167980.0}, {"date": "2020-01-23", "close": 14.98, "volume": 2936849.0}, {"date": "2020-01-24", "close": 15.02, "volume": 2987568.0}, {"date": "2020-01-28", "close": 14.95, "volume": 3469331.0}, {"date": "2020-01-29", "close": 15.0, "volume": 2531553.0}, {"date": "2020-01-30", "close": 14.95, "volume": 4298133.0}, {"date": "2020-01-31", "close": 14.89, "volume": 5382075.0}, {"date": "2020-02-03", "close": 14.94, "volume": 2930544.0}, {"date": "2020-02-04", "close": 15.0, "volume": 4793965.0}, {"date": "2020-02-05", "close": 15.21, "volume": 4092632.0}, {"date": "2020-02-06", "close": 15.3, "volume": 3327823.0}, {"date": "2020-02-07", "close": 15.24, "volume": 4862852.0}, {"date": "2020-02-10", "close": 15.21, "volume": 2842643.0}, {"date": "2020-02-11", "close": 15.28, "volume": 3414872.0}, {"date": "2020-02-12", "close": 15.4, "volume": 6435597.0}, {"date": "2020-02-13", "close": 16.3, "volume": 10925830.0}, {"date": "2020-02-14", "close": 16.44, "volume": 6318389.0}, {"date": "2020-02-17", "close": 16.56, "volume": 2782523.0}, {"date": "2020-02-18", "close": 16.56, "volume": 2709233.0}, {"date": "2020-02-19", "close": 16.62, "volume": 3261919.0}, {"date": "2020-02-20", "close": 16.47, "volume": 5084507.0}, {"date": "2020-02-21", "close": 16.39, "volume": 3613246.0}, {"date": "2020-02-24", "close": 16.07, "volume": 3751217.0}, {"date": "2020-02-25", "close": 15.81, "volume": 5369161.0}, {"date": "2020-02-26", "close": 15.36, "volume": 4546403.0}, {"date": "2020-02-27", "close": 15.55, "volume": 7344200.0}, {"date": "2020-02-28", "close": 14.98, "volume": 9575457.0}, {"date": "2020-03-02", "close": 14.91, "volume": 5463823.0}, {"date": "2020-03-03", "close": 15.47, "volume": 6349828.0}, {"date": "2020-03-04", "close": 15.15, "volume": 8072274.0}, {"date": "2020-03-05", "close": 15.65, "volume": 5731401.0}, {"date": "2020-03-06", "close": 15.2, "volume": 5447414.0}, {"date": "2020-03-09", "close": 14.38, "volume": 6511011.0}, {"date": "2020-03-10", "close": 13.98, "volume": 8541840.0}, {"date": "2020-03-11", "close": 14.03, "volume": 9292371.0}, {"date": "2020-03-12", "close": 13.27, "volume": 12060338.0}, {"date": "2020-03-13", "close": 13.76, "volume": 13288686.0}, {"date": "2020-03-16", "close": 12.05, "volume": 9980976.0}, {"date": "2020-03-17", "close": 11.98, "volume": 17020539.0}, {"date": "2020-03-18", "close": 11.36, "volume": 14211363.0}, {"date": "2020-03-19", "close": 9.7, "volume": 17224327.0}, {"date": "2020-03-20", "close": 11.44, "volume": 14816237.0}, {"date": "2020-03-23", "close": 10.16, "volume": 14227072.0}, {"date": "2020-03-24", "close": 11.38, "volume": 8663332.0}, {"date": "2020-03-25", "close": 11.74, "volume": 8784950.0}, {"date": "2020-03-26", "close": 12.46, "volume": 7235478.0}, {"date": "2020-03-27", "close": 11.13, "volume": 10656883.0}, {"date": "2020-03-30", "close": 11.93, "volume": 9409649.0}, {"date": "2020-03-31", "close": 12.1, "volume": 12253946.0}, {"date": "2020-04-01", "close": 12.46, "volume": 5577572.0}, {"date": "2020-04-02", "close": 12.18, "volume": 7102855.0}, {"date": "2020-04-03", "close": 12.11, "volume": 6150406.0}, {"date": "2020-04-06", "close": 12.89, "volume": 7204599.0}, {"date": "2020-04-07", "close": 12.82, "volume": 11900892.0}, {"date": "2020-04-08", "close": 12.95, "volume": 7180139.0}, {"date": "2020-04-09", "close": 13.86, "volume": 8663557.0}, {"date": "2020-04-14", "close": 13.49, "volume": 11280349.0}, {"date": "2020-04-15", "close": 13.22, "volume": 6053119.0}, {"date": "2020-04-16", "close": 13.47, "volume": 7339152.0}, {"date": "2020-04-17", "close": 13.72, "volume": 4464555.0}, {"date": "2020-04-20", "close": 13.2, "volume": 4981895.0}, {"date": "2020-04-21", "close": 12.62, "volume": 5433799.0}, {"date": "2020-04-22", "close": 12.94, "volume": 6254466.0}, {"date": "2020-04-23", "close": 12.84, "volume": 7109417.0}, {"date": "2020-04-24", "close": 12.95, "volume": 4788740.0}, {"date": "2020-04-27", "close": 13.38, "volume": 4524044.0}, {"date": "2020-04-28", "close": 13.11, "volume": 5874516.0}, {"date": "2020-04-29", "close": 13.14, "volume": 4946322.0}, {"date": "2020-04-30", "close": 13.15, "volume": 5918463.0}, {"date": "2020-05-01", "close": 12.95, "volume": 5758407.0}, {"date": "2020-05-04", "close": 13.27, "volume": 4677952.0}, {"date": "2020-05-05", "close": 13.6, "volume": 3735812.0}, {"date": "2020-05-06", "close": 13.6, "volume": 3531242.0}, {"date": "2020-05-07", "close": 14.11, "volume": 7008401.0}, {"date": "2020-05-08", "close": 14.36, "volume": 6783435.0}, {"date": "2020-05-11", "close": 14.58, "volume": 4874481.0}, {"date": "2020-05-12", "close": 14.38, "volume": 7852012.0}, {"date": "2020-05-13", "close": 14.24, "volume": 4685000.0}, {"date": "2020-05-14", "close": 14.15, "volume": 3431122.0}, {"date": "2020-05-15", "close": 14.22, "volume": 3405289.0}, {"date": "2020-05-18", "close": 14.31, "volume": 4258214.0}, {"date": "2020-05-19", "close": 14.64, "volume": 4790930.0}, {"date": "2020-05-20", "close": 14.75, "volume": 2959902.0}, {"date": "2020-05-21", "close": 14.75, "volume": 4733872.0}, {"date": "2020-05-22", "close": 14.65, "volume": 4060285.0}, {"date": "2020-05-25", "close": 14.92, "volume": 3385659.0}, {"date": "2020-05-26", "close": 15.49, "volume": 5277289.0}, {"date": "2020-05-27", "close": 15.45, "volume": 7834669.0}, {"date": "2020-05-28", "close": 15.41, "volume": 5380267.0}, {"date": "2020-05-29", "close": 15.37, "volume": 10073962.0}, {"date": "2020-06-01", "close": 15.39, "volume": 4149697.0}, {"date": "2020-06-02", "close": 15.24, "volume": 5595650.0}, {"date": "2020-06-03", "close": 15.34, "volume": 5050087.0}, {"date": "2020-06-04", "close": 15.23, "volume": 6512596.0}, {"date": "2020-06-05", "close": 15.05, "volume": 5095403.0}, {"date": "2020-06-09", "close": 14.88, "volume": 9219401.0}, {"date": "2020-06-10", "close": 14.7, "volume": 5365907.0}, {"date": "2020-06-11", "close": 14.89, "volume": 7579594.0}, {"date": "2020-06-12", "close": 14.76, "volume": 6693733.0}, {"date": "2020-06-15", "close": 14.53, "volume": 3906159.0}, {"date": "2020-06-16", "close": 14.85, "volume": 4593220.0}, {"date": "2020-06-17", "close": 15.24, "volume": 3863409.0}, {"date": "2020-06-18", "close": 15.04, "volume": 5279096.0}, {"date": "2020-06-19", "close": 15.25, "volume": 7201091.0}, {"date": "2020-06-22", "close": 15.1, "volume": 2917996.0}, {"date": "2020-06-23", "close": 15.17, "volume": 2445698.0}, {"date": "2020-06-24", "close": 15.26, "volume": 4034779.0}, {"date": "2020-06-25", "close": 14.9, "volume": 3057291.0}, {"date": "2020-06-26", "close": 15.28, "volume": 4276192.0}, {"date": "2020-06-29", "close": 15.03, "volume": 3269894.0}, {"date": "2020-06-30", "close": 14.85, "volume": 5644997.0}, {"date": "2020-07-01", "close": 14.99, "volume": 4850140.0}, {"date": "2020-07-02", "close": 15.63, "volume": 4440955.0}, {"date": "2020-07-03", "close": 15.81, "volume": 3261243.0}, {"date": "2020-07-06", "close": 15.68, "volume": 2679470.0}, {"date": "2020-07-07", "close": 15.73, "volume": 2960533.0}, {"date": "2020-07-08", "close": 15.3, "volume": 4046983.0}, {"date": "2020-07-09", "close": 15.21, "volume": 3425015.0}, {"date": "2020-07-10", "close": 15.24, "volume": 2126370.0}, {"date": "2020-07-13", "close": 15.57, "volume": 3490304.0}, {"date": "2020-07-14", "close": 15.42, "volume": 3297211.0}, {"date": "2020-07-15", "close": 15.78, "volume": 4202052.0}, {"date": "2020-07-16", "close": 15.53, "volume": 3414572.0}, {"date": "2020-07-17", "close": 15.59, "volume": 3362128.0}, {"date": "2020-07-20", "close": 15.82, "volume": 3528420.0}, {"date": "2020-07-21", "close": 16.05, "volume": 3171745.0}, {"date": "2020-07-22", "close": 16.05, "volume": 3033574.0}, {"date": "2020-07-23", "close": 16.31, "volume": 3558190.0}, {"date": "2020-07-24", "close": 16.26, "volume": 2572137.0}, {"date": "2020-07-27", "close": 16.55, "volume": 3920642.0}, {"date": "2020-07-28", "close": 16.5, "volume": 4965711.0}, {"date": "2020-07-29", "close": 16.59, "volume": 3851806.0}, {"date": "2020-07-30", "close": 17.01, "volume": 7418466.0}, {"date": "2020-07-31", "close": 16.93, "volume": 5326581.0}, {"date": "2020-08-03", "close": 16.94, "volume": 5141861.0}, {"date": "2020-08-04", "close": 17.16, "volume": 5757680.0}, {"date": "2020-08-05", "close": 17.42, "volume": 3911657.0}, {"date": "2020-08-06", "close": 17.54, "volume": 3703536.0}, {"date": "2020-08-07", "close": 17.56, "volume": 2203110.0}, {"date": "2020-08-10", "close": 17.78, "volume": 3215435.0}, {"date": "2020-08-11", "close": 17.9, "volume": 4782428.0}, {"date": "2020-08-12", "close": 17.7, "volume": 3582998.0}, {"date": "2020-08-13", "close": 17.93, "volume": 5140998.0}, {"date": "2020-08-14", "close": 18.41, "volume": 5606928.0}, {"date": "2020-08-17", "close": 18.38, "volume": 4186476.0}, {"date": "2020-08-18", "close": 18.44, "volume": 4950219.0}, {"date": "2020-08-19", "close": 18.28, "volume": 4027421.0}, {"date": "2020-08-20", "close": 18.24, "volume": 5926042.0}, {"date": "2020-08-21", "close": 18.29, "volume": 6872774.0}, {"date": "2020-08-24", "close": 18.3, "volume": 3797602.0}, {"date": "2020-08-25", "close": 18.02, "volume": 8216624.0}, {"date": "2020-08-26", "close": 18.08, "volume": 5886261.0}, {"date": "2020-08-27", "close": 18.41, "volume": 9029717.0}, {"date": "2020-08-28", "close": 18.39, "volume": 6991942.0}, {"date": "2020-08-31", "close": 18.31, "volume": 6908704.0}, {"date": "2020-09-01", "close": 17.94, "volume": 12656104.0}, {"date": "2020-09-02", "close": 18.43, "volume": 3973752.0}, {"date": "2020-09-03", "close": 18.62, "volume": 4050664.0}, {"date": "2020-09-04", "close": 18.15, "volume": 3979365.0}, {"date": "2020-09-07", "close": 18.1, "volume": 2687775.0}, {"date": "2020-09-08", "close": 18.12, "volume": 2769798.0}, {"date": "2020-09-09", "close": 17.85, "volume": 3952400.0}, {"date": "2020-09-10", "close": 17.93, "volume": 3361656.0}, {"date": "2020-09-11", "close": 18.15, "volume": 4900739.0}, {"date": "2020-09-14", "close": 17.99, "volume": 2695642.0}, {"date": "2020-09-15", "close": 18.25, "volume": 4386556.0}, {"date": "2020-09-16", "close": 18.54, "volume": 7670409.0}, {"date": "2020-09-17", "close": 18.18, "volume": 6089745.0}, {"date": "2020-09-18", "close": 18.13, "volume": 11126475.0}, {"date": "2020-09-21", "close": 18.13, "volume": 4338308.0}, {"date": "2020-09-22", "close": 18.02, "volume": 5367550.0}, {"date": "2020-09-23", "close": 18.34, "volume": 6148429.0}, {"date": "2020-09-24", "close": 18.19, "volume": 3435856.0}, {"date": "2020-09-25", "close": 18.24, "volume": 2877129.0}, {"date": "2020-09-28", "close": 18.24, "volume": 2461034.0}, {"date": "2020-09-29", "close": 18.18, "volume": 3585454.0}, {"date": "2020-09-30", "close": 17.94, "volume": 5501406.0}, {"date": "2020-10-01", "close": 18.06, "volume": 3822632.0}, {"date": "2020-10-02", "close": 18.12, "volume": 3677329.0}, {"date": "2020-10-05", "close": 18.39, "volume": 2307860.0}, {"date": "2020-10-06", "close": 18.31, "volume": 3586904.0}, {"date": "2020-10-07", "close": 18.62, "volume": 4574834.0}, {"date": "2020-10-08", "close": 18.69, "volume": 4454151.0}, {"date": "2020-10-09", "close": 18.62, "volume": 2190675.0}, {"date": "2020-10-12", "close": 18.6, "volume": 2258800.0}, {"date": "2020-10-13", "close": 19.05, "volume": 4191867.0}, {"date": "2020-10-14", "close": 19.22, "volume": 3379816.0}, {"date": "2020-10-15", "close": 19.19, "volume": 4996665.0}, {"date": "2020-10-16", "close": 19.11, "volume": 3099314.0}, {"date": "2020-10-19", "close": 18.89, "volume": 2462556.0}, {"date": "2020-10-20", "close": 18.78, "volume": 3058410.0}, {"date": "2020-10-21", "close": 18.5, "volume": 3439364.0}, {"date": "2020-10-22", "close": 18.46, "volume": 3611588.0}, {"date": "2020-10-23", "close": 18.47, "volume": 3533811.0}, {"date": "2020-10-26", "close": 18.66, "volume": 2129681.0}, {"date": "2020-10-27", "close": 18.49, "volume": 2829640.0}, {"date": "2020-10-28", "close": 18.51, "volume": 3135797.0}, {"date": "2020-10-29", "close": 18.23, "volume": 4556405.0}, {"date": "2020-10-30", "close": 18.4, "volume": 4200046.0}, {"date": "2020-11-02", "close": 18.61, "volume": 2067969.0}, {"date": "2020-11-03", "close": 18.69, "volume": 3783642.0}, {"date": "2020-11-04", "close": 18.93, "volume": 3650156.0}, {"date": "2020-11-05", "close": 19.63, "volume": 5239073.0}, {"date": "2020-11-06", "close": 19.66, "volume": 3530453.0}, {"date": "2020-11-09", "close": 19.97, "volume": 4165096.0}, {"date": "2020-11-10", "close": 18.3, "volume": 12381899.0}, {"date": "2020-11-11", "close": 19.14, "volume": 6946905.0}, {"date": "2020-11-12", "close": 19.36, "volume": 3088163.0}, {"date": "2020-11-13", "close": 19.25, "volume": 3107595.0}, {"date": "2020-11-16", "close": 19.53, "volume": 128910.0}, {"date": "2020-11-17", "close": 18.76, "volume": 6176765.0}, {"date": "2020-11-18", "close": 18.59, "volume": 5652029.0}, {"date": "2020-11-19", "close": 18.68, "volume": 4232201.0}, {"date": "2020-11-20", "close": 18.51, "volume": 3797532.0}, {"date": "2020-11-23", "close": 18.43, "volume": 1778699.0}, {"date": "2020-11-24", "close": 18.5, "volume": 3876605.0}, {"date": "2020-11-25", "close": 18.55, "volume": 4269763.0}, {"date": "2020-11-26", "close": 18.44, "volume": 2612442.0}, {"date": "2020-11-27", "close": 18.61, "volume": 3561361.0}, {"date": "2020-11-30", "close": 18.68, "volume": 8850712.0}, {"date": "2020-12-01", "close": 19.03, "volume": 5385031.0}, {"date": "2020-12-02", "close": 18.53, "volume": 3547072.0}, {"date": "2020-12-03", "close": 18.55, "volume": 3105053.0}, {"date": "2020-12-04", "close": 18.44, "volume": 2921595.0}, {"date": "2020-12-07", "close": 18.46, "volume": 2997403.0}, {"date": "2020-12-08", "close": 18.42, "volume": 3479148.0}, {"date": "2020-12-09", "close": 18.17, "volume": 3928348.0}, {"date": "2020-12-10", "close": 18.15, "volume": 2984865.0}, {"date": "2020-12-11", "close": 17.82, "volume": 3129751.0}, {"date": "2020-12-14", "close": 17.8, "volume": 3065152.0}, {"date": "2020-12-15", "close": 18.19, "volume": 2787095.0}, {"date": "2020-12-16", "close": 18.23, "volume": 3276647.0}, {"date": "2020-12-17", "close": 18.84, "volume": 5854910.0}, {"date": "2020-12-18", "close": 18.79, "volume": 7007403.0}, {"date": "2020-12-21", "close": 18.56, "volume": 2296211.0}, {"date": "2020-12-22", "close": 18.68, "volume": 2286958.0}, {"date": "2020-12-23", "close": 19.16, "volume": 2586889.0}, {"date": "2020-12-24", "close": 19.04, "volume": 876072.0}, {"date": "2020-12-29", "close": 19.3, "volume": 1638566.0}, {"date": "2020-12-30", "close": 19.35, "volume": 2551303.0}, {"date": "2020-12-31", "close": 18.91, "volume": 1107704.0}, {"date": "2021-01-04", "close": 19.36, "volume": 1944924.0}, {"date": "2021-01-05", "close": 19.29, "volume": 2471257.0}, {"date": "2021-01-06", "close": 18.9, "volume": 3681485.0}, {"date": "2021-01-07", "close": 18.47, "volume": 3423771.0}, {"date": "2021-01-08", "close": 18.39, "volume": 3319564.0}, {"date": "2021-01-11", "close": 18.08, "volume": 2135830.0}, {"date": "2021-01-12", "close": 17.91, "volume": 3126273.0}, {"date": "2021-01-13", "close": 17.62, "volume": 3836507.0}, {"date": "2021-01-14", "close": 17.71, "volume": 3409101.0}, {"date": "2021-01-15", "close": 17.51, "volume": 3019064.0}, {"date": "2021-01-18", "close": 17.6, "volume": 2676571.0}, {"date": "2021-01-19", "close": 17.7, "volume": 2767732.0}, {"date": "2021-01-20", "close": 17.57, "volume": 3529859.0}, {"date": "2021-01-21", "close": 17.76, "volume": 3306304.0}, {"date": "2021-01-22", "close": 17.75, "volume": 2342982.0}, {"date": "2021-01-25", "close": 18.03, "volume": 1698814.0}, {"date": "2021-01-27", "close": 17.83, "volume": 3742433.0}, {"date": "2021-01-28", "close": 17.69, "volume": 3765535.0}, {"date": "2021-01-29", "close": 17.68, "volume": 3184371.0}, {"date": "2021-02-01", "close": 17.89, "volume": 3059769.0}, {"date": "2021-02-02", "close": 18.04, "volume": 2660098.0}, {"date": "2021-02-03", "close": 18.51, "volume": 3900485.0}, {"date": "2021-02-04", "close": 18.11, "volume": 2013614.0}, {"date": "2021-02-05", "close": 18.03, "volume": 3496430.0}, {"date": "2021-02-08", "close": 17.81, "volume": 3244295.0}, {"date": "2021-02-09", "close": 17.36, "volume": 6869229.0}, {"date": "2021-02-10", "close": 17.57, "volume": 2574587.0}, {"date": "2021-02-11", "close": 17.7, "volume": 2929961.0}, {"date": "2021-02-12", "close": 17.96, "volume": 3063314.0}, {"date": "2021-02-15", "close": 17.86, "volume": 2609287.0}, {"date": "2021-02-16", "close": 17.98, "volume": 2264326.0}, {"date": "2021-02-17", "close": 17.4, "volume": 3459557.0}, {"date": "2021-02-18", "close": 16.99, "volume": 4972390.0}, {"date": "2021-02-19", "close": 17.22, "volume": 7040080.0}, {"date": "2021-02-22", "close": 17.24, "volume": 4326925.0}, {"date": "2021-02-23", "close": 17.07, "volume": 5539550.0}, {"date": "2021-02-24", "close": 16.73, "volume": 7043164.0}, {"date": "2021-02-25", "close": 16.75, "volume": 6350834.0}, {"date": "2021-02-26", "close": 16.56, "volume": 6742081.0}, {"date": "2021-03-01", "close": 17.24, "volume": 6105070.0}, {"date": "2021-03-02", "close": 17.11, "volume": 4767216.0}, {"date": "2021-03-03", "close": 17.02, "volume": 3000798.0}, {"date": "2021-03-04", "close": 17.06, "volume": 4444986.0}, {"date": "2021-03-05", "close": 16.94, "volume": 4067398.0}, {"date": "2021-03-08", "close": 16.9, "volume": 7317770.0}, {"date": "2021-03-09", "close": 16.71, "volume": 3859249.0}, {"date": "2021-03-10", "close": 16.62, "volume": 3321891.0}, {"date": "2021-03-11", "close": 16.44, "volume": 8296041.0}, {"date": "2021-03-12", "close": 16.58, "volume": 4573258.0}, {"date": "2021-03-15", "close": 16.93, "volume": 4104621.0}, {"date": "2021-03-16", "close": 17.51, "volume": 4534428.0}, {"date": "2021-03-17", "close": 17.26, "volume": 3004825.0}, {"date": "2021-03-18", "close": 17.05, "volume": 8796211.0}, {"date": "2021-03-19", "close": 17.26, "volume": 7527316.0}, {"date": "2021-03-22", "close": 17.19, "volume": 1885836.0}, {"date": "2021-03-23", "close": 17.48, "volume": 2431404.0}, {"date": "2021-03-24", "close": 18.03, "volume": 3926915.0}, {"date": "2021-03-25", "close": 18.16, "volume": 3662711.0}, {"date": "2021-03-26", "close": 18.25, "volume": 2884395.0}, {"date": "2021-03-29", "close": 18.05, "volume": 2593685.0}, {"date": "2021-03-30", "close": 18.04, "volume": 2415333.0}, {"date": "2021-03-31", "close": 18.12, "volume": 3926463.0}, {"date": "2021-04-01", "close": 18.27, "volume": 3451053.0}, {"date": "2021-04-06", "close": 18.43, "volume": 3378857.0}, {"date": "2021-04-07", "close": 18.57, "volume": 3603449.0}, {"date": "2021-04-08", "close": 18.5, "volume": 2823357.0}, {"date": "2021-04-09", "close": 18.79, "volume": 2511437.0}, {"date": "2021-04-12", "close": 18.27, "volume": 2796989.0}, {"date": "2021-04-13", "close": 18.34, "volume": 2186370.0}, {"date": "2021-04-14", "close": 18.65, "volume": 3378871.0}, {"date": "2021-04-15", "close": 18.65, "volume": 3803423.0}, {"date": "2021-04-16", "close": 18.94, "volume": 3791934.0}, {"date": "2021-04-19", "close": 18.91, "volume": 2363762.0}, {"date": "2021-04-20", "close": 19.19, "volume": 4327729.0}, {"date": "2021-04-21", "close": 19.14, "volume": 3279460.0}, {"date": "2021-04-22", "close": 19.16, "volume": 3651368.0}, {"date": "2021-04-23", "close": 19.28, "volume": 2834775.0}, {"date": "2021-04-26", "close": 19.07, "volume": 1741278.0}, {"date": "2021-04-27", "close": 18.92, "volume": 2418265.0}, {"date": "2021-04-28", "close": 18.96, "volume": 2585509.0}, {"date": "2021-04-29", "close": 18.99, "volume": 2841721.0}, {"date": "2021-04-30", "close": 18.91, "volume": 2061804.0}, {"date": "2021-05-03", "close": 19.12, "volume": 2483549.0}, {"date": "2021-05-04", "close": 19.27, "volume": 1888322.0}, {"date": "2021-05-05", "close": 19.2, "volume": 2079343.0}, {"date": "2021-05-06", "close": 19.18, "volume": 3119801.0}, {"date": "2021-05-07", "close": 19.24, "volume": 2660073.0}, {"date": "2021-05-10", "close": 19.53, "volume": 1786257.0}, {"date": "2021-05-11", "close": 19.14, "volume": 2530250.0}, {"date": "2021-05-12", "close": 18.92, "volume": 3091213.0}, {"date": "2021-05-13", "close": 18.55, "volume": 2680689.0}, {"date": "2021-05-14", "close": 18.76, "volume": 2099586.0}, {"date": "2021-05-17", "close": 18.83, "volume": 1381898.0}, {"date": "2021-05-18", "close": 18.55, "volume": 2390107.0}, {"date": "2021-05-19", "close": 18.36, "volume": 3077078.0}, {"date": "2021-05-20", "close": 18.79, "volume": 3544123.0}, {"date": "2021-05-21", "close": 19.09, "volume": 4372719.0}, {"date": "2021-05-24", "close": 19.24, "volume": 3026284.0}, {"date": "2021-05-25", "close": 19.5, "volume": 2813072.0}, {"date": "2021-05-26", "close": 19.26, "volume": 2597086.0}, {"date": "2021-05-27", "close": 19.04, "volume": 9394790.0}, {"date": "2021-05-28", "close": 19.33, "volume": 3158784.0}, {"date": "2021-05-31", "close": 19.43, "volume": 2767498.0}, {"date": "2021-06-01", "close": 19.49, "volume": 1940307.0}, {"date": "2021-06-02", "close": 19.79, "volume": 2784152.0}, {"date": "2021-06-03", "close": 19.95, "volume": 2754740.0}, {"date": "2021-06-04", "close": 20.16, "volume": 5356714.0}, {"date": "2021-06-07", "close": 20.53, "volume": 5410801.0}, {"date": "2021-06-08", "close": 20.39, "volume": 3435825.0}, {"date": "2021-06-09", "close": 20.25, "volume": 3675642.0}, {"date": "2021-06-10", "close": 20.71, "volume": 4239525.0}, {"date": "2021-06-11", "close": 20.62, "volume": 2245290.0}, {"date": "2021-06-15", "close": 20.72, "volume": 2172228.0}, {"date": "2021-06-16", "close": 20.86, "volume": 4283369.0}, {"date": "2021-06-17", "close": 20.76, "volume": 8023147.0}, {"date": "2021-06-18", "close": 20.9, "volume": 7573354.0}, {"date": "2021-06-21", "close": 20.92, "volume": 7573256.0}, {"date": "2021-06-22", "close": 21.31, "volume": 2891152.0}, {"date": "2021-06-23", "close": 21.12, "volume": 3074293.0}, {"date": "2021-06-24", "close": 21.04, "volume": 2869517.0}, {"date": "2021-06-25", "close": 21.14, "volume": 1975852.0}, {"date": "2021-06-28", "close": 21.13, "volume": 2046686.0}, {"date": "2021-06-29", "close": 21.26, "volume": 3846903.0}, {"date": "2021-06-30", "close": 21.17, "volume": 3198018.0}, {"date": "2021-07-01", "close": 21.0, "volume": 2434772.0}, {"date": "2021-07-02", "close": 20.94, "volume": 3890354.0}, {"date": "2021-07-05", "close": 20.94, "volume": 1853072.0}, {"date": "2021-07-06", "close": 20.78, "volume": 1984859.0}, {"date": "2021-07-07", "close": 21.2, "volume": 2538769.0}, {"date": "2021-07-08", "close": 21.31, "volume": 4632947.0}, {"date": "2021-07-09", "close": 21.34, "volume": 5080520.0}, {"date": "2021-07-12", "close": 21.8, "volume": 3247095.0}, {"date": "2021-07-13", "close": 21.63, "volume": 6437659.0}, {"date": "2021-07-14", "close": 21.74, "volume": 3105874.0}, {"date": "2021-07-15", "close": 21.82, "volume": 4054700.0}, {"date": "2021-07-16", "close": 21.95, "volume": 2740212.0}, {"date": "2021-07-19", "close": 21.94, "volume": 1988878.0}, {"date": "2021-07-20", "close": 22.15, "volume": 4593098.0}, {"date": "2021-07-21", "close": 22.27, "volume": 4703072.0}, {"date": "2021-07-22", "close": 22.19, "volume": 4186444.0}, {"date": "2021-07-23", "close": 22.53, "volume": 2276724.0}, {"date": "2021-07-26", "close": 22.53, "volume": 2136706.0}, {"date": "2021-07-27", "close": 22.67, "volume": 2659841.0}, {"date": "2021-07-28", "close": 22.75, "volume": 3138983.0}, {"date": "2021-07-29", "close": 22.5, "volume": 4964445.0}, {"date": "2021-07-30", "close": 22.64, "volume": 4371086.0}, {"date": "2021-08-02", "close": 22.66, "volume": 2325130.0}, {"date": "2021-08-03", "close": 22.6, "volume": 2846221.0}, {"date": "2021-08-04", "close": 22.84, "volume": 3722300.0}, {"date": "2021-08-05", "close": 23.25, "volume": 2794141.0}, {"date": "2021-08-06", "close": 23.48, "volume": 2933451.0}, {"date": "2021-08-09", "close": 23.62, "volume": 2992269.0}, {"date": "2021-08-10", "close": 23.75, "volume": 2948220.0}, {"date": "2021-08-11", "close": 23.16, "volume": 4215273.0}, {"date": "2021-08-12", "close": 22.64, "volume": 6480817.0}, {"date": "2021-08-13", "close": 22.75, "volume": 4955701.0}, {"date": "2021-08-16", "close": 22.56, "volume": 5029022.0}, {"date": "2021-08-17", "close": 22.38, "volume": 3558143.0}, {"date": "2021-08-18", "close": 22.68, "volume": 4722563.0}, {"date": "2021-08-19", "close": 22.53, "volume": 3860675.0}, {"date": "2021-08-20", "close": 23.03, "volume": 4148336.0}, {"date": "2021-08-23", "close": 23.16, "volume": 2057132.0}, {"date": "2021-08-24", "close": 22.99, "volume": 3028401.0}, {"date": "2021-08-25", "close": 22.39, "volume": 3785039.0}, {"date": "2021-08-26", "close": 22.64, "volume": 3654287.0}, {"date": "2021-08-27", "close": 22.63, "volume": 3710279.0}, {"date": "2021-08-30", "close": 22.61, "volume": 4389675.0}, {"date": "2021-08-31", "close": 23.13, "volume": 4788347.0}, {"date": "2021-09-01", "close": 22.96, "volume": 7471450.0}, {"date": "2021-09-02", "close": 23.08, "volume": 3252353.0}, {"date": "2021-09-03", "close": 23.12, "volume": 2741530.0}, {"date": "2021-09-06", "close": 23.32, "volume": 2726171.0}, {"date": "2021-09-07", "close": 23.25, "volume": 2094649.0}, {"date": "2021-09-08", "close": 22.77, "volume": 2741733.0}, {"date": "2021-09-09", "close": 22.57, "volume": 2644887.0}, {"date": "2021-09-10", "close": 22.54, "volume": 2933229.0}, {"date": "2021-09-13", "close": 22.57, "volume": 1975782.0}, {"date": "2021-09-14", "close": 22.51, "volume": 3313420.0}, {"date": "2021-09-15", "close": 22.69, "volume": 3968385.0}, {"date": "2021-09-16", "close": 22.91, "volume": 6995794.0}, {"date": "2021-09-17", "close": 22.89, "volume": 7188109.0}, {"date": "2021-09-20", "close": 22.33, "volume": 3606689.0}, {"date": "2021-09-21", "close": 22.41, "volume": 2745323.0}, {"date": "2021-09-22", "close": 22.73, "volume": 3512328.0}, {"date": "2021-09-23", "close": 22.87, "volume": 2702887.0}, {"date": "2021-09-24", "close": 22.33, "volume": 2226194.0}, {"date": "2021-09-27", "close": 22.49, "volume": 2400476.0}, {"date": "2021-09-28", "close": 21.55, "volume": 4439464.0}, {"date": "2021-09-29", "close": 21.26, "volume": 5154170.0}, {"date": "2021-09-30", "close": 21.68, "volume": 5959091.0}, {"date": "2021-10-01", "close": 21.18, "volume": 4029113.0}, {"date": "2021-10-04", "close": 21.32, "volume": 1663138.0}, {"date": "2021-10-05", "close": 21.16, "volume": 3401115.0}, {"date": "2021-10-06", "close": 21.02, "volume": 3192168.0}, {"date": "2021-10-07", "close": 21.28, "volume": 2587186.0}, {"date": "2021-10-08", "close": 21.24, "volume": 2278587.0}, {"date": "2021-10-11", "close": 20.89, "volume": 2676404.0}, {"date": "2021-10-12", "close": 20.79, "volume": 3202357.0}, {"date": "2021-10-13", "close": 21.25, "volume": 2894104.0}, {"date": "2021-10-14", "close": 21.46, "volume": 2063754.0}, {"date": "2021-10-15", "close": 21.43, "volume": 1767755.0}, {"date": "2021-10-18", "close": 21.15, "volume": 2216879.0}, {"date": "2021-10-19", "close": 21.64, "volume": 4100516.0}, {"date": "2021-10-20", "close": 21.79, "volume": 2687888.0}, {"date": "2021-10-21", "close": 22.21, "volume": 3186282.0}, {"date": "2021-10-22", "close": 22.46, "volume": 2767329.0}, {"date": "2021-10-25", "close": 22.56, "volume": 3705099.0}, {"date": "2021-10-26", "close": 22.35, "volume": 1884425.0}, {"date": "2021-10-27", "close": 22.42, "volume": 2534844.0}, {"date": "2021-10-28", "close": 22.35, "volume": 3418804.0}, {"date": "2021-10-29", "close": 21.9, "volume": 3415745.0}, {"date": "2021-11-01", "close": 22.25, "volume": 2711014.0}, {"date": "2021-11-02", "close": 23.49, "volume": 5075432.0}, {"date": "2021-11-03", "close": 23.53, "volume": 4718073.0}, {"date": "2021-11-04", "close": 23.53, "volume": 3130132.0}, {"date": "2021-11-05", "close": 23.74, "volume": 2653140.0}, {"date": "2021-11-08", "close": 23.6, "volume": 2326486.0}, {"date": "2021-11-09", "close": 23.55, "volume": 2314495.0}, {"date": "2021-11-10", "close": 23.78, "volume": 1918557.0}, {"date": "2021-11-11", "close": 23.64, "volume": 2526614.0}, {"date": "2021-11-12", "close": 23.65, "volume": 2322487.0}, {"date": "2021-11-15", "close": 23.85, "volume": 1792284.0}, {"date": "2021-11-16", "close": 23.89, "volume": 2435446.0}, {"date": "2021-11-17", "close": 24.06, "volume": 5005850.0}, {"date": "2021-11-18", "close": 24.49, "volume": 3116447.0}, {"date": "2021-11-19", "close": 24.5, "volume": 2947921.0}, {"date": "2021-11-22", "close": 24.5, "volume": 1564011.0}, {"date": "2021-11-23", "close": 24.52, "volume": 1967456.0}, {"date": "2021-11-24", "close": 24.44, "volume": 4037248.0}, {"date": "2021-11-25", "close": 24.55, "volume": 2493710.0}, {"date": "2021-11-26", "close": 24.57, "volume": 2235948.0}, {"date": "2021-11-29", "close": 24.55, "volume": 3595028.0}, {"date": "2021-11-30", "close": 24.69, "volume": 5923284.0}, {"date": "2021-12-01", "close": 24.67, "volume": 3314102.0}, {"date": "2021-12-02", "close": 24.79, "volume": 3709717.0}, {"date": "2021-12-03", "close": 24.58, "volume": 2657336.0}, {"date": "2021-12-06", "close": 24.93, "volume": 3538908.0}, {"date": "2021-12-07", "close": 24.92, "volume": 3237647.0}, {"date": "2021-12-08", "close": 25.28, "volume": 3895084.0}, {"date": "2021-12-09", "close": 25.33, "volume": 1951224.0}, {"date": "2021-12-10", "close": 25.31, "volume": 1813040.0}, {"date": "2021-12-13", "close": 25.62, "volume": 2177403.0}, {"date": "2021-12-14", "close": 26.13, "volume": 3103668.0}, {"date": "2021-12-15", "close": 25.55, "volume": 2921418.0}, {"date": "2021-12-16", "close": 25.97, "volume": 5364851.0}, {"date": "2021-12-17", "close": 26.26, "volume": 12197810.0}, {"date": "2021-12-20", "close": 26.3, "volume": 2750105.0}, {"date": "2021-12-21", "close": 26.09, "volume": 3337753.0}, {"date": "2021-12-22", "close": 26.08, "volume": 3300735.0}, {"date": "2021-12-23", "close": 26.17, "volume": 3395250.0}, {"date": "2021-12-24", "close": 26.22, "volume": 529263.0}, {"date": "2021-12-29", "close": 26.74, "volume": 1926989.0}, {"date": "2021-12-30", "close": 26.96, "volume": 2805679.0}, {"date": "2021-12-31", "close": 26.5, "volume": 1371639.0}, {"date": "2022-01-04", "close": 26.76, "volume": 1699282.0}, {"date": "2022-01-05", "close": 25.84, "volume": 3785069.0}, {"date": "2022-01-06", "close": 24.29, "volume": 6578210.0}, {"date": "2022-01-07", "close": 24.68, "volume": 2702739.0}, {"date": "2022-01-10", "close": 24.26, "volume": 2351805.0}, {"date": "2022-01-11", "close": 23.75, "volume": 4306305.0}, {"date": "2022-01-12", "close": 23.71, "volume": 5545232.0}, {"date": "2022-01-13", "close": 23.65, "volume": 4258316.0}, {"date": "2022-01-14", "close": 23.2, "volume": 4494520.0}, {"date": "2022-01-17", "close": 22.94, "volume": 3617930.0}, {"date": "2022-01-18", "close": 23.0, "volume": 2697438.0}, {"date": "2022-01-19", "close": 22.92, "volume": 4135226.0}, {"date": "2022-01-20", "close": 22.85, "volume": 3368775.0}, {"date": "2022-01-21", "close": 22.63, "volume": 4175464.0}, {"date": "2022-01-24", "close": 23.43, "volume": 4417272.0}, {"date": "2022-01-25", "close": 22.88, "volume": 5785099.0}, {"date": "2022-01-27", "close": 22.03, "volume": 6466181.0}, {"date": "2022-01-28", "close": 22.93, "volume": 14656158.0}, {"date": "2022-01-31", "close": 23.19, "volume": 4784582.0}, {"date": "2022-02-01", "close": 23.56, "volume": 3691598.0}, {"date": "2022-02-02", "close": 23.74, "volume": 2791981.0}, {"date": "2022-02-03", "close": 23.73, "volume": 2724531.0}, {"date": "2022-02-04", "close": 23.74, "volume": 3268677.0}, {"date": "2022-02-07", "close": 23.29, "volume": 3435797.0}, {"date": "2022-02-08", "close": 23.32, "volume": 3477455.0}, {"date": "2022-02-09", "close": 23.6, "volume": 4314486.0}, {"date": "2022-02-10", "close": 23.73, "volume": 3213059.0}, {"date": "2022-02-11", "close": 22.8, "volume": 4397571.0}, {"date": "2022-02-14", "close": 22.82, "volume": 2398590.0}, {"date": "2022-02-15", "close": 23.27, "volume": 4743044.0}, {"date": "2022-02-16", "close": 24.0, "volume": 4202545.0}, {"date": "2022-02-17", "close": 23.98, "volume": 6231510.0}, {"date": "2022-02-18", "close": 23.06, "volume": 4722181.0}, {"date": "2022-02-21", "close": 22.76, "volume": 3063637.0}, {"date": "2022-02-22", "close": 22.24, "volume": 3267396.0}, {"date": "2022-02-23", "close": 22.28, "volume": 3581673.0}, {"date": "2022-02-24", "close": 21.68, "volume": 6051515.0}, {"date": "2022-02-25", "close": 22.21, "volume": 4549705.0}, {"date": "2022-02-28", "close": 22.23, "volume": 6294397.0}, {"date": "2022-03-01", "close": 22.27, "volume": 3802996.0}, {"date": "2022-03-02", "close": 22.27, "volume": 6094607.0}, {"date": "2022-03-03", "close": 22.19, "volume": 4278966.0}, {"date": "2022-03-04", "close": 21.75, "volume": 3794166.0}, {"date": "2022-03-07", "close": 21.38, "volume": 4164046.0}, {"date": "2022-03-08", "close": 21.34, "volume": 4388560.0}, {"date": "2022-03-09", "close": 21.56, "volume": 3229660.0}, {"date": "2022-03-10", "close": 22.14, "volume": 4551923.0}, {"date": "2022-03-11", "close": 21.5, "volume": 4156987.0}, {"date": "2022-03-14", "close": 21.87, "volume": 3055183.0}, {"date": "2022-03-15", "close": 21.86, "volume": 3472053.0}, {"date": "2022-03-16", "close": 22.17, "volume": 2643304.0}, {"date": "2022-03-17", "close": 22.34, "volume": 5549575.0}, {"date": "2022-03-18", "close": 22.49, "volume": 13813989.0}, {"date": "2022-03-21", "close": 22.57, "volume": 1842799.0}, {"date": "2022-03-22", "close": 22.38, "volume": 3350326.0}, {"date": "2022-03-23", "close": 22.66, "volume": 2214948.0}, {"date": "2022-03-24", "close": 22.73, "volume": 2928893.0}, {"date": "2022-03-25", "close": 22.8, "volume": 3008466.0}, {"date": "2022-03-28", "close": 22.13, "volume": 3240509.0}, {"date": "2022-03-29", "close": 22.5, "volume": 3665030.0}, {"date": "2022-03-30", "close": 23.06, "volume": 4235573.0}, {"date": "2022-03-31", "close": 22.89, "volume": 7136180.0}, {"date": "2022-04-01", "close": 22.87, "volume": 2876396.0}, {"date": "2022-04-04", "close": 22.92, "volume": 3416621.0}, {"date": "2022-04-05", "close": 23.07, "volume": 2922090.0}, {"date": "2022-04-06", "close": 22.67, "volume": 3519026.0}, {"date": "2022-04-07", "close": 23.07, "volume": 3873742.0}, {"date": "2022-04-08", "close": 23.12, "volume": 3702934.0}, {"date": "2022-04-11", "close": 23.18, "volume": 2864009.0}, {"date": "2022-04-12", "close": 22.88, "volume": 2883967.0}, {"date": "2022-04-13", "close": 22.62, "volume": 3182159.0}, {"date": "2022-04-14", "close": 22.66, "volume": 1940146.0}, {"date": "2022-04-19", "close": 22.56, "volume": 1906194.0}, {"date": "2022-04-20", "close": 22.91, "volume": 3680309.0}, {"date": "2022-04-21", "close": 23.37, "volume": 3284597.0}, {"date": "2022-04-22", "close": 23.62, "volume": 3855781.0}, {"date": "2022-04-26", "close": 23.52, "volume": 4348429.0}, {"date": "2022-04-27", "close": 23.63, "volume": 3953754.0}, {"date": "2022-04-28", "close": 23.49, "volume": 1945307.0}, {"date": "2022-04-29", "close": 23.98, "volume": 3619030.0}, {"date": "2022-05-02", "close": 22.26, "volume": 5222244.0}, {"date": "2022-05-03", "close": 21.93, "volume": 2920210.0}, {"date": "2022-05-04", "close": 21.41, "volume": 3583132.0}, {"date": "2022-05-05", "close": 21.62, "volume": 2981863.0}, {"date": "2022-05-06", "close": 20.6, "volume": 6898618.0}, {"date": "2022-05-09", "close": 19.16, "volume": 8516434.0}, {"date": "2022-05-10", "close": 19.22, "volume": 8962941.0}, {"date": "2022-05-11", "close": 19.49, "volume": 5758027.0}, {"date": "2022-05-12", "close": 18.91, "volume": 6583168.0}, {"date": "2022-05-13", "close": 19.67, "volume": 8316614.0}, {"date": "2022-05-16", "close": 19.55, "volume": 5086144.0}, {"date": "2022-05-17", "close": 18.75, "volume": 7606874.0}, {"date": "2022-05-18", "close": 19.08, "volume": 5304378.0}, {"date": "2022-05-19", "close": 19.15, "volume": 4415813.0}, {"date": "2022-05-20", "close": 19.37, "volume": 4010412.0}, {"date": "2022-05-23", "close": 19.16, "volume": 3615550.0}, {"date": "2022-05-24", "close": 19.44, "volume": 3728470.0}, {"date": "2022-05-25", "close": 19.43, "volume": 3485631.0}, {"date": "2022-05-26", "close": 19.68, "volume": 4159073.0}, {"date": "2022-05-27", "close": 19.85, "volume": 3113261.0}, {"date": "2022-05-30", "close": 20.38, "volume": 4150848.0}, {"date": "2022-05-31", "close": 20.55, "volume": 19524929.0}, {"date": "2022-06-01", "close": 20.36, "volume": 3449553.0}, {"date": "2022-06-02", "close": 20.0, "volume": 3585826.0}, {"date": "2022-06-03", "close": 20.24, "volume": 2629658.0}, {"date": "2022-06-06", "close": 20.2, "volume": 2601483.0}, {"date": "2022-06-07", "close": 19.45, "volume": 4864349.0}, {"date": "2022-06-08", "close": 19.43, "volume": 4865651.0}, {"date": "2022-06-09", "close": 19.11, "volume": 2927207.0}, {"date": "2022-06-10", "close": 18.58, "volume": 4091458.0}, {"date": "2022-06-14", "close": 17.91, "volume": 7369357.0}, {"date": "2022-06-15", "close": 17.13, "volume": 6063789.0}, {"date": "2022-06-16", "close": 17.54, "volume": 6073269.0}, {"date": "2022-06-17", "close": 17.11, "volume": 11006716.0}, {"date": "2022-06-20", "close": 17.69, "volume": 3290369.0}, {"date": "2022-06-21", "close": 17.53, "volume": 2571806.0}, {"date": "2022-06-22", "close": 17.25, "volume": 3203784.0}, {"date": "2022-06-23", "close": 18.09, "volume": 4591641.0}, {"date": "2022-06-24", "close": 18.68, "volume": 4326327.0}, {"date": "2022-06-27", "close": 18.86, "volume": 4572964.0}, {"date": "2022-06-28", "close": 18.99, "volume": 3257614.0}, {"date": "2022-06-29", "close": 18.2, "volume": 5496588.0}, {"date": "2022-06-30", "close": 17.84, "volume": 7765611.0}, {"date": "2022-07-01", "close": 18.23, "volume": 5283740.0}, {"date": "2022-07-04", "close": 18.74, "volume": 3509192.0}, {"date": "2022-07-05", "close": 18.56, "volume": 2758597.0}, {"date": "2022-07-06", "close": 19.27, "volume": 5284625.0}, {"date": "2022-07-07", "close": 19.19, "volume": 3503635.0}, {"date": "2022-07-08", "close": 18.97, "volume": 2868394.0}, {"date": "2022-07-11", "close": 18.66, "volume": 2499965.0}, {"date": "2022-07-12", "close": 18.59, "volume": 3243864.0}, {"date": "2022-07-13", "close": 19.03, "volume": 3468713.0}, {"date": "2022-07-14", "close": 18.84, "volume": 3751283.0}, {"date": "2022-07-15", "close": 18.95, "volume": 2300505.0}, {"date": "2022-07-18", "close": 19.09, "volume": 1404881.0}, {"date": "2022-07-19", "close": 18.59, "volume": 3757089.0}, {"date": "2022-07-20", "close": 19.17, "volume": 2921327.0}, {"date": "2022-07-21", "close": 19.15, "volume": 3334028.0}, {"date": "2022-07-22", "close": 19.23, "volume": 4059016.0}, {"date": "2022-07-25", "close": 19.35, "volume": 2557809.0}, {"date": "2022-07-26", "close": 19.34, "volume": 1828309.0}, {"date": "2022-07-27", "close": 19.44, "volume": 1532053.0}, {"date": "2022-07-28", "close": 19.79, "volume": 2882320.0}, {"date": "2022-07-29", "close": 20.7, "volume": 5376051.0}, {"date": "2022-08-01", "close": 20.65, "volume": 3380282.0}, {"date": "2022-08-02", "close": 20.43, "volume": 3492361.0}, {"date": "2022-08-03", "close": 20.47, "volume": 3051566.0}, {"date": "2022-08-04", "close": 20.5, "volume": 3041303.0}, {"date": "2022-08-05", "close": 20.83, "volume": 1670007.0}, {"date": "2022-08-08", "close": 20.13, "volume": 2539378.0}, {"date": "2022-08-09", "close": 20.5, "volume": 2042698.0}, {"date": "2022-08-10", "close": 19.97, "volume": 2256376.0}, {"date": "2022-08-11", "close": 20.77, "volume": 3811880.0}, {"date": "2022-08-12", "close": 20.19, "volume": 2822483.0}, {"date": "2022-08-15", "close": 20.65, "volume": 2171924.0}, {"date": "2022-08-16", "close": 20.55, "volume": 5390920.0}, {"date": "2022-08-17", "close": 21.06, "volume": 3578947.0}, {"date": "2022-08-18", "close": 21.04, "volume": 4638834.0}, {"date": "2022-08-19", "close": 20.49, "volume": 4876563.0}, {"date": "2022-08-22", "close": 20.2, "volume": 3635526.0}, {"date": "2022-08-23", "close": 19.75, "volume": 4454126.0}, {"date": "2022-08-24", "close": 19.35, "volume": 3969790.0}, {"date": "2022-08-25", "close": 20.14, "volume": 3962357.0}, {"date": "2022-08-26", "close": 20.52, "volume": 5338140.0}, {"date": "2022-08-29", "close": 20.13, "volume": 4319335.0}, {"date": "2022-08-30", "close": 20.15, "volume": 2963278.0}, {"date": "2022-08-31", "close": 19.67, "volume": 6532874.0}, {"date": "2022-09-01", "close": 19.17, "volume": 10723850.0}, {"date": "2022-09-02", "close": 19.21, "volume": 2695279.0}, {"date": "2022-09-05", "close": 18.85, "volume": 2948866.0}, {"date": "2022-09-06", "close": 18.82, "volume": 3457237.0}, {"date": "2022-09-07", "close": 18.59, "volume": 6739177.0}, {"date": "2022-09-08", "close": 19.26, "volume": 4175380.0}, {"date": "2022-09-09", "close": 19.05, "volume": 3014637.0}, {"date": "2022-09-12", "close": 19.18, "volume": 2611298.0}, {"date": "2022-09-13", "close": 19.68, "volume": 3041596.0}, {"date": "2022-09-14", "close": 18.69, "volume": 3547213.0}, {"date": "2022-09-15", "close": 18.29, "volume": 8125506.0}, {"date": "2022-09-16", "close": 17.8, "volume": 9098652.0}, {"date": "2022-09-19", "close": 17.87, "volume": 4539567.0}, {"date": "2022-09-20", "close": 17.84, "volume": 3381825.0}, {"date": "2022-09-21", "close": 17.55, "volume": 3194658.0}, {"date": "2022-09-23", "close": 16.9, "volume": 4857811.0}, {"date": "2022-09-26", "close": 16.78, "volume": 6548698.0}, {"date": "2022-09-27", "close": 16.36, "volume": 6446198.0}, {"date": "2022-09-28", "close": 16.1, "volume": 7419321.0}, {"date": "2022-09-29", "close": 16.23, "volume": 4474823.0}, {"date": "2022-09-30", "close": 15.78, "volume": 5879779.0}, {"date": "2022-10-03", "close": 15.84, "volume": 3877203.0}, {"date": "2022-10-04", "close": 16.74, "volume": 6609104.0}, {"date": "2022-10-05", "close": 17.28, "volume": 9935680.0}, {"date": "2022-10-06", "close": 16.85, "volume": 6276515.0}, {"date": "2022-10-07", "close": 16.46, "volume": 3751247.0}, {"date": "2022-10-10", "close": 16.14, "volume": 3692246.0}, {"date": "2022-10-11", "close": 15.88, "volume": 4869688.0}, {"date": "2022-10-12", "close": 15.96, "volume": 5877484.0}, {"date": "2022-10-13", "close": 15.74, "volume": 4188467.0}, {"date": "2022-10-14", "close": 16.01, "volume": 3761728.0}, {"date": "2022-10-17", "close": 16.03, "volume": 6633997.0}, {"date": "2022-10-18", "close": 16.62, "volume": 4905678.0}, {"date": "2022-10-19", "close": 16.71, "volume": 4742558.0}, {"date": "2022-10-20", "close": 16.52, "volume": 9203008.0}, {"date": "2022-10-21", "close": 15.92, "volume": 4422536.0}, {"date": "2022-10-24", "close": 16.29, "volume": 3662010.0}, {"date": "2022-10-25", "close": 16.56, "volume": 2837077.0}, {"date": "2022-10-26", "close": 16.95, "volume": 3472217.0}, {"date": "2022-10-27", "close": 16.93, "volume": 2715365.0}, {"date": "2022-10-28", "close": 16.75, "volume": 4337401.0}, {"date": "2022-10-31", "close": 17.0, "volume": 4622228.0}, {"date": "2022-11-01", "close": 17.65, "volume": 5199797.0}, {"date": "2022-11-02", "close": 17.11, "volume": 6280637.0}, {"date": "2022-11-03", "close": 16.97, "volume": 3845544.0}, {"date": "2022-11-04", "close": 16.83, "volume": 3954858.0}, {"date": "2022-11-07", "close": 16.98, "volume": 2255866.0}, {"date": "2022-11-08", "close": 17.03, "volume": 3442959.0}, {"date": "2022-11-09", "close": 17.13, "volume": 3440738.0}, {"date": "2022-11-10", "close": 17.23, "volume": 3751944.0}, {"date": "2022-11-11", "close": 18.27, "volume": 8633354.0}, {"date": "2022-11-14", "close": 18.17, "volume": 4862309.0}, {"date": "2022-11-15", "close": 17.88, "volume": 3844245.0}, {"date": "2022-11-16", "close": 17.89, "volume": 2591973.0}, {"date": "2022-11-17", "close": 18.18, "volume": 3877746.0}, {"date": "2022-11-18", "close": 18.36, "volume": 4709406.0}, {"date": "2022-11-21", "close": 18.12, "volume": 2629026.0}, {"date": "2022-11-22", "close": 18.15, "volume": 2987066.0}, {"date": "2022-11-23", "close": 18.23, "volume": 3037254.0}, {"date": "2022-11-24", "close": 18.56, "volume": 3024612.0}, {"date": "2022-11-25", "close": 18.77, "volume": 2541129.0}, {"date": "2022-11-28", "close": 18.91, "volume": 5007066.0}, {"date": "2022-11-29", "close": 18.69, "volume": 4042271.0}, {"date": "2022-11-30", "close": 19.12, "volume": 11030425.0}, {"date": "2022-12-01", "close": 19.2, "volume": 2917181.0}, {"date": "2022-12-02", "close": 18.41, "volume": 8077332.0}, {"date": "2022-12-05", "close": 18.73, "volume": 3362257.0}, {"date": "2022-12-06", "close": 18.52, "volume": 4453931.0}, {"date": "2022-12-07", "close": 18.0, "volume": 5478303.0}, {"date": "2022-12-08", "close": 18.23, "volume": 3328401.0}, {"date": "2022-12-09", "close": 18.18, "volume": 6090871.0}, {"date": "2022-12-12", "close": 18.2, "volume": 2692594.0}, {"date": "2022-12-13", "close": 18.31, "volume": 4007490.0}, {"date": "2022-12-14", "close": 18.6, "volume": 3513361.0}, {"date": "2022-12-15", "close": 18.45, "volume": 6103382.0}, {"date": "2022-12-16", "close": 18.22, "volume": 7744343.0}, {"date": "2022-12-19", "close": 17.91, "volume": 1679834.0}, {"date": "2022-12-20", "close": 17.1, "volume": 5648143.0}, {"date": "2022-12-21", "close": 17.5, "volume": 5287299.0}, {"date": "2022-12-22", "close": 17.73, "volume": 3107194.0}, {"date": "2022-12-23", "close": 17.43, "volume": 1791167.0}, {"date": "2022-12-28", "close": 17.42, "volume": 1721809.0}, {"date": "2022-12-29", "close": 17.37, "volume": 3425925.0}, {"date": "2022-12-30", "close": 17.36, "volume": 2263347.0}, {"date": "2023-01-03", "close": 17.31, "volume": 2277166.0}, {"date": "2023-01-04", "close": 17.77, "volume": 2735489.0}, {"date": "2023-01-05", "close": 17.68, "volume": 2558552.0}, {"date": "2023-01-06", "close": 17.55, "volume": 2027969.0}, {"date": "2023-01-09", "close": 17.8, "volume": 1457021.0}, {"date": "2023-01-10", "close": 17.84, "volume": 1463333.0}, {"date": "2023-01-11", "close": 18.35, "volume": 2868629.0}, {"date": "2023-01-12", "close": 18.62, "volume": 2836349.0}, {"date": "2023-01-13", "close": 18.64, "volume": 2235787.0}, {"date": "2023-01-16", "close": 19.05, "volume": 3122886.0}, {"date": "2023-01-17", "close": 19.42, "volume": 4142654.0}, {"date": "2023-01-18", "close": 19.08, "volume": 3787543.0}, {"date": "2023-01-19", "close": 19.19, "volume": 3703669.0}, {"date": "2023-01-20", "close": 19.19, "volume": 3221470.0}, {"date": "2023-01-23", "close": 19.03, "volume": 2523617.0}, {"date": "2023-01-24", "close": 19.55, "volume": 2953293.0}, {"date": "2023-01-25", "close": 19.41, "volume": 3258280.0}, {"date": "2023-01-27", "close": 19.92, "volume": 4351047.0}, {"date": "2023-01-30", "close": 20.14, "volume": 6179577.0}, {"date": "2023-01-31", "close": 19.97, "volume": 4619304.0}, {"date": "2023-02-01", "close": 20.21, "volume": 4541275.0}, {"date": "2023-02-02", "close": 20.39, "volume": 4480280.0}, {"date": "2023-02-03", "close": 20.95, "volume": 4373641.0}, {"date": "2023-02-06", "close": 20.43, "volume": 3125099.0}, {"date": "2023-02-07", "close": 19.96, "volume": 3792629.0}, {"date": "2023-02-08", "close": 19.98, "volume": 2422065.0}, {"date": "2023-02-09", "close": 19.73, "volume": 3070362.0}, {"date": "2023-02-10", "close": 19.78, "volume": 1835600.0}, {"date": "2023-02-13", "close": 19.85, "volume": 2324579.0}, {"date": "2023-02-14", "close": 19.89, "volume": 2333945.0}, {"date": "2023-02-15", "close": 19.81, "volume": 2320986.0}, {"date": "2023-02-16", "close": 20.23, "volume": 6449025.0}, {"date": "2023-02-17", "close": 19.88, "volume": 3994504.0}, {"date": "2023-02-20", "close": 19.8, "volume": 2358015.0}, {"date": "2023-02-21", "close": 19.61, "volume": 2427508.0}, {"date": "2023-02-22", "close": 19.7, "volume": 3239482.0}, {"date": "2023-02-23", "close": 19.78, "volume": 2169329.0}, {"date": "2023-02-24", "close": 19.97, "volume": 2997936.0}, {"date": "2023-02-27", "close": 19.5, "volume": 2716280.0}, {"date": "2023-02-28", "close": 19.86, "volume": 4965576.0}, {"date": "2023-03-01", "close": 19.43, "volume": 3696652.0}, {"date": "2023-03-02", "close": 19.38, "volume": 3316385.0}, {"date": "2023-03-03", "close": 19.16, "volume": 2838497.0}, {"date": "2023-03-06", "close": 19.57, "volume": 2938378.0}, {"date": "2023-03-07", "close": 19.7, "volume": 2812633.0}, {"date": "2023-03-08", "close": 19.74, "volume": 2588287.0}, {"date": "2023-03-09", "close": 19.61, "volume": 2513739.0}, {"date": "2023-03-10", "close": 19.28, "volume": 3039656.0}, {"date": "2023-03-13", "close": 19.14, "volume": 3132202.0}, {"date": "2023-03-14", "close": 19.16, "volume": 6495543.0}, {"date": "2023-03-15", "close": 19.06, "volume": 15240022.0}, {"date": "2023-03-16", "close": 19.22, "volume": 6802080.0}, {"date": "2023-03-17", "close": 18.98, "volume": 6464325.0}, {"date": "2023-03-20", "close": 18.44, "volume": 3023729.0}, {"date": "2023-03-21", "close": 18.55, "volume": 2603438.0}, {"date": "2023-03-22", "close": 18.51, "volume": 3855692.0}, {"date": "2023-03-23", "close": 18.47, "volume": 2756830.0}, {"date": "2023-03-24", "close": 18.45, "volume": 1673253.0}, {"date": "2023-03-27", "close": 18.84, "volume": 3494911.0}, {"date": "2023-03-28", "close": 18.91, "volume": 2610812.0}, {"date": "2023-03-29", "close": 18.75, "volume": 2791344.0}, {"date": "2023-03-30", "close": 18.66, "volume": 3127522.0}, {"date": "2023-03-31", "close": 18.79, "volume": 4685719.0}, {"date": "2023-04-03", "close": 19.23, "volume": 6752541.0}, {"date": "2023-04-04", "close": 19.42, "volume": 3787755.0}, {"date": "2023-04-05", "close": 19.2, "volume": 4133144.0}, {"date": "2023-04-06", "close": 18.86, "volume": 2930189.0}, {"date": "2023-04-11", "close": 19.14, "volume": 2655710.0}, {"date": "2023-04-12", "close": 19.2, "volume": 1873655.0}, {"date": "2023-04-13", "close": 19.46, "volume": 3108419.0}, {"date": "2023-04-14", "close": 19.18, "volume": 2306662.0}, {"date": "2023-04-17", "close": 19.42, "volume": 14564238.0}, {"date": "2023-04-18", "close": 19.19, "volume": 3432305.0}, {"date": "2023-04-19", "close": 18.88, "volume": 2888993.0}, {"date": "2023-04-20", "close": 19.18, "volume": 3538219.0}, {"date": "2023-04-21", "close": 19.1, "volume": 2861156.0}, {"date": "2023-04-24", "close": 19.35, "volume": 1814743.0}, {"date": "2023-04-26", "close": 19.43, "volume": 3164376.0}, {"date": "2023-04-27", "close": 19.27, "volume": 2795225.0}, {"date": "2023-04-28", "close": 19.31, "volume": 2455022.0}, {"date": "2023-05-01", "close": 19.55, "volume": 1811593.0}, {"date": "2023-05-02", "close": 19.27, "volume": 2982346.0}, {"date": "2023-05-03", "close": 19.07, "volume": 3527191.0}, {"date": "2023-05-04", "close": 19.41, "volume": 3286375.0}, {"date": "2023-05-05", "close": 20.0, "volume": 3339176.0}, {"date": "2023-05-08", "close": 19.96, "volume": 2040653.0}, {"date": "2023-05-09", "close": 19.82, "volume": 3638319.0}, {"date": "2023-05-10", "close": 19.79, "volume": 3646943.0}, {"date": "2023-05-11", "close": 19.97, "volume": 3309035.0}, {"date": "2023-05-12", "close": 20.16, "volume": 5093538.0}, {"date": "2023-05-15", "close": 20.39, "volume": 2308438.0}, {"date": "2023-05-16", "close": 20.23, "volume": 6111862.0}, {"date": "2023-05-17", "close": 20.04, "volume": 2217316.0}, {"date": "2023-05-18", "close": 20.14, "volume": 3472292.0}, {"date": "2023-05-19", "close": 20.27, "volume": 3103043.0}, {"date": "2023-05-22", "close": 20.12, "volume": 2232169.0}, {"date": "2023-05-23", "close": 20.25, "volume": 2524268.0}, {"date": "2023-05-24", "close": 20.1, "volume": 2251420.0}, {"date": "2023-05-25", "close": 19.93, "volume": 3289974.0}, {"date": "2023-05-26", "close": 19.81, "volume": 1936407.0}, {"date": "2023-05-29", "close": 20.17, "volume": 1740432.0}, {"date": "2023-05-30", "close": 20.05, "volume": 1633374.0}, {"date": "2023-05-31", "close": 19.63, "volume": 17489593.0}, {"date": "2023-06-01", "close": 19.8, "volume": 2674107.0}, {"date": "2023-06-02", "close": 19.88, "volume": 4265610.0}, {"date": "2023-06-05", "close": 20.16, "volume": 2024180.0}, {"date": "2023-06-06", "close": 19.94, "volume": 3294772.0}, {"date": "2023-06-07", "close": 19.87, "volume": 2997418.0}, {"date": "2023-06-08", "close": 19.4, "volume": 4067794.0}, {"date": "2023-06-09", "close": 19.61, "volume": 3442032.0}, {"date": "2023-06-13", "close": 19.62, "volume": 2242894.0}, {"date": "2023-06-14", "close": 19.69, "volume": 4750152.0}, {"date": "2023-06-15", "close": 19.9, "volume": 5380930.0}, {"date": "2023-06-16", "close": 20.21, "volume": 6420709.0}, {"date": "2023-06-19", "close": 20.53, "volume": 3515709.0}, {"date": "2023-06-20", "close": 20.73, "volume": 3565585.0}, {"date": "2023-06-21", "close": 20.47, "volume": 5668511.0}, {"date": "2023-06-22", "close": 20.16, "volume": 2795222.0}, {"date": "2023-06-23", "close": 19.63, "volume": 3705092.0}, {"date": "2023-06-26", "close": 19.57, "volume": 3175127.0}, {"date": "2023-06-27", "close": 19.81, "volume": 2282854.0}, {"date": "2023-06-28", "close": 20.18, "volume": 2861535.0}, {"date": "2023-06-29", "close": 20.12, "volume": 3351541.0}, {"date": "2023-06-30", "close": 20.07, "volume": 3003696.0}, {"date": "2023-07-03", "close": 20.18, "volume": 2306633.0}, {"date": "2023-07-04", "close": 20.33, "volume": 1774840.0}, {"date": "2023-07-05", "close": 20.34, "volume": 2191823.0}, {"date": "2023-07-06", "close": 20.4, "volume": 2919557.0}, {"date": "2023-07-07", "close": 19.62, "volume": 2962816.0}, {"date": "2023-07-10", "close": 19.33, "volume": 2495684.0}, {"date": "2023-07-11", "close": 19.81, "volume": 2800380.0}, {"date": "2023-07-12", "close": 19.77, "volume": 2559015.0}, {"date": "2023-07-13", "close": 20.58, "volume": 4692955.0}, {"date": "2023-07-14", "close": 20.64, "volume": 3234894.0}, {"date": "2023-07-17", "close": 20.73, "volume": 1811815.0}, {"date": "2023-07-18", "close": 20.5, "volume": 1560785.0}, {"date": "2023-07-19", "close": 20.52, "volume": 3185524.0}, {"date": "2023-07-20", "close": 20.41, "volume": 2406132.0}, {"date": "2023-07-21", "close": 20.51, "volume": 1981373.0}, {"date": "2023-07-24", "close": 20.7, "volume": 2420642.0}, {"date": "2023-07-25", "close": 20.74, "volume": 2136208.0}, {"date": "2023-07-26", "close": 20.52, "volume": 2021503.0}, {"date": "2023-07-27", "close": 21.1, "volume": 3100425.0}, {"date": "2023-07-28", "close": 20.5, "volume": 3098399.0}, {"date": "2023-07-31", "close": 20.54, "volume": 2122373.0}, {"date": "2023-08-01", "close": 20.67, "volume": 1895634.0}, {"date": "2023-08-02", "close": 20.17, "volume": 3321863.0}, {"date": "2023-08-03", "close": 20.12, "volume": 2947692.0}, {"date": "2023-08-04", "close": 19.95, "volume": 2869512.0}, {"date": "2023-08-07", "close": 20.12, "volume": 1575369.0}, {"date": "2023-08-08", "close": 20.2, "volume": 2268366.0}, {"date": "2023-08-09", "close": 20.16, "volume": 2191784.0}, {"date": "2023-08-10", "close": 20.27, "volume": 1905441.0}, {"date": "2023-08-11", "close": 20.19, "volume": 1851243.0}, {"date": "2023-08-14", "close": 20.0, "volume": 2409301.0}, {"date": "2023-08-15", "close": 19.89, "volume": 2322327.0}, {"date": "2023-08-16", "close": 19.75, "volume": 2869477.0}, {"date": "2023-08-17", "close": 20.88, "volume": 6874624.0}, {"date": "2023-08-18", "close": 22.4, "volume": 12176889.0}, {"date": "2023-08-21", "close": 22.43, "volume": 7818851.0}, {"date": "2023-08-22", "close": 22.42, "volume": 9215068.0}, {"date": "2023-08-23", "close": 22.35, "volume": 8945995.0}, {"date": "2023-08-24", "close": 22.45, "volume": 5644887.0}, {"date": "2023-08-25", "close": 22.58, "volume": 3905604.0}, {"date": "2023-08-28", "close": 22.73, "volume": 2711850.0}, {"date": "2023-08-29", "close": 22.92, "volume": 4295106.0}, {"date": "2023-08-30", "close": 23.2, "volume": 4552252.0}, {"date": "2023-08-31", "close": 23.36, "volume": 7784607.0}, {"date": "2023-09-01", "close": 23.03, "volume": 7580330.0}, {"date": "2023-09-04", "close": 23.17, "volume": 3119189.0}, {"date": "2023-09-05", "close": 23.1, "volume": 2085058.0}, {"date": "2023-09-06", "close": 23.09, "volume": 3219889.0}, {"date": "2023-09-07", "close": 23.21, "volume": 4386043.0}, {"date": "2023-09-08", "close": 23.19, "volume": 2291113.0}, {"date": "2023-09-11", "close": 23.05, "volume": 2953225.0}, {"date": "2023-09-12", "close": 22.91, "volume": 3235112.0}, {"date": "2023-09-13", "close": 22.65, "volume": 3207431.0}, {"date": "2023-09-14", "close": 22.6, "volume": 3982094.0}, {"date": "2023-09-15", "close": 22.67, "volume": 11052030.0}, {"date": "2023-09-18", "close": 22.61, "volume": 2070813.0}, {"date": "2023-09-19", "close": 22.56, "volume": 3889683.0}, {"date": "2023-09-20", "close": 22.46, "volume": 4193228.0}, {"date": "2023-09-21", "close": 22.18, "volume": 5278288.0}, {"date": "2023-09-22", "close": 21.7, "volume": 6779101.0}, {"date": "2023-09-25", "close": 21.87, "volume": 2347783.0}, {"date": "2023-09-26", "close": 21.51, "volume": 3467460.0}, {"date": "2023-09-27", "close": 21.61, "volume": 3369168.0}, {"date": "2023-09-28", "close": 21.58, "volume": 2812317.0}, {"date": "2023-09-29", "close": 21.45, "volume": 6146547.0}, {"date": "2023-10-02", "close": 21.67, "volume": 2385521.0}, {"date": "2023-10-03", "close": 21.23, "volume": 3948087.0}, {"date": "2023-10-04", "close": 21.22, "volume": 3107240.0}, {"date": "2023-10-05", "close": 21.77, "volume": 3914671.0}, {"date": "2023-10-06", "close": 21.58, "volume": 2338767.0}, {"date": "2023-10-09", "close": 21.55, "volume": 1742655.0}, {"date": "2023-10-10", "close": 22.06, "volume": 3202047.0}, {"date": "2023-10-11", "close": 22.12, "volume": 3719701.0}, {"date": "2023-10-12", "close": 22.46, "volume": 4443474.0}, {"date": "2023-10-13", "close": 22.11, "volume": 2359164.0}, {"date": "2023-10-16", "close": 21.9, "volume": 2115958.0}, {"date": "2023-10-17", "close": 22.12, "volume": 1692391.0}, {"date": "2023-10-18", "close": 21.99, "volume": 2144569.0}, {"date": "2023-10-19", "close": 21.45, "volume": 3281593.0}, {"date": "2023-10-20", "close": 21.1, "volume": 3866398.0}, {"date": "2023-10-23", "close": 21.06, "volume": 2075609.0}, {"date": "2023-10-24", "close": 21.07, "volume": 2432624.0}, {"date": "2023-10-25", "close": 20.73, "volume": 2697038.0}, {"date": "2023-10-26", "close": 20.15, "volume": 5814469.0}, {"date": "2023-10-27", "close": 20.19, "volume": 2581990.0}, {"date": "2023-10-30", "close": 20.48, "volume": 3576023.0}, {"date": "2023-10-31", "close": 20.74, "volume": 4463543.0}, {"date": "2023-11-01", "close": 21.2, "volume": 3273410.0}, {"date": "2023-11-02", "close": 21.67, "volume": 3242830.0}, {"date": "2023-11-03", "close": 22.04, "volume": 4016206.0}, {"date": "2023-11-06", "close": 21.95, "volume": 3031119.0}, {"date": "2023-11-07", "close": 21.93, "volume": 3677428.0}, {"date": "2023-11-08", "close": 22.33, "volume": 3008565.0}, {"date": "2023-11-09", "close": 22.47, "volume": 2975908.0}, {"date": "2023-11-10", "close": 22.5, "volume": 3569577.0}, {"date": "2023-11-13", "close": 22.71, "volume": 2465872.0}, {"date": "2023-11-14", "close": 22.77, "volume": 6872691.0}, {"date": "2023-11-15", "close": 23.55, "volume": 4590560.0}, {"date": "2023-11-16", "close": 23.46, "volume": 3424699.0}, {"date": "2023-11-17", "close": 23.13, "volume": 3458756.0}, {"date": "2023-11-20", "close": 23.16, "volume": 2826725.0}, {"date": "2023-11-21", "close": 22.9, "volume": 4349524.0}, {"date": "2023-11-22", "close": 22.94, "volume": 2614481.0}, {"date": "2023-11-23", "close": 22.92, "volume": 2802499.0}, {"date": "2023-11-24", "close": 23.07, "volume": 1622264.0}, {"date": "2023-11-27", "close": 23.0, "volume": 3030541.0}, {"date": "2023-11-28", "close": 23.3, "volume": 4840771.0}, {"date": "2023-11-29", "close": 23.32, "volume": 2921155.0}, {"date": "2023-11-30", "close": 22.75, "volume": 11206037.0}, {"date": "2023-12-01", "close": 23.05, "volume": 3172146.0}, {"date": "2023-12-04", "close": 23.38, "volume": 2639013.0}, {"date": "2023-12-05", "close": 23.07, "volume": 3447367.0}, {"date": "2023-12-06", "close": 23.48, "volume": 5278880.0}, {"date": "2023-12-07", "close": 23.31, "volume": 2797716.0}, {"date": "2023-12-08", "close": 23.2, "volume": 4717084.0}, {"date": "2023-12-11", "close": 23.1, "volume": 2951301.0}, {"date": "2023-12-12", "close": 23.27, "volume": 3148743.0}, {"date": "2023-12-13", "close": 23.84, "volume": 4691967.0}, {"date": "2023-12-14", "close": 24.55, "volume": 6223866.0}, {"date": "2023-12-15", "close": 24.12, "volume": 13591789.0}, {"date": "2023-12-18", "close": 24.14, "volume": 2242112.0}, {"date": "2023-12-19", "close": 24.61, "volume": 4771715.0}, {"date": "2023-12-20", "close": 24.61, "volume": 3342803.0}, {"date": "2023-12-21", "close": 24.5, "volume": 4647659.0}, {"date": "2023-12-22", "close": 24.66, "volume": 3143326.0}, {"date": "2023-12-27", "close": 25.15, "volume": 2485631.0}, {"date": "2023-12-28", "close": 25.21, "volume": 2746290.0}, {"date": "2023-12-29", "close": 25.3, "volume": 1844701.0}, {"date": "2024-01-02", "close": 25.11, "volume": 1305039.0}, {"date": "2024-01-03", "close": 24.31, "volume": 3788563.0}, {"date": "2024-01-04", "close": 24.01, "volume": 5195893.0}, {"date": "2024-01-05", "close": 24.02, "volume": 1878401.0}, {"date": "2024-01-08", "close": 23.97, "volume": 1483964.0}, {"date": "2024-01-09", "close": 24.24, "volume": 4897474.0}, {"date": "2024-01-10", "close": 24.29, "volume": 2670118.0}, {"date": "2024-01-11", "close": 24.37, "volume": 3576126.0}, {"date": "2024-01-12", "close": 24.3, "volume": 2591657.0}, {"date": "2024-01-15", "close": 24.44, "volume": 2779427.0}, {"date": "2024-01-16", "close": 24.35, "volume": 3057907.0}, {"date": "2024-01-17", "close": 24.32, "volume": 5015535.0}, {"date": "2024-01-18", "close": 23.93, "volume": 3830687.0}, {"date": "2024-01-19", "close": 24.34, "volume": 3435664.0}, {"date": "2024-01-22", "close": 24.66, "volume": 2952019.0}, {"date": "2024-01-23", "close": 24.58, "volume": 2098541.0}, {"date": "2024-01-24", "close": 24.76, "volume": 2008610.0}, {"date": "2024-01-25", "close": 24.92, "volume": 2879598.0}, {"date": "2024-01-29", "close": 25.03, "volume": 2593977.0}, {"date": "2024-01-30", "close": 25.28, "volume": 2326102.0}, {"date": "2024-01-31", "close": 25.6, "volume": 4217423.0}, {"date": "2024-02-01", "close": 25.41, "volume": 2724072.0}, {"date": "2024-02-02", "close": 26.98, "volume": 7515588.0}, {"date": "2024-02-05", "close": 27.08, "volume": 4249148.0}, {"date": "2024-02-06", "close": 26.74, "volume": 7328694.0}, {"date": "2024-02-07", "close": 26.83, "volume": 3808244.0}, {"date": "2024-02-08", "close": 26.66, "volume": 2626728.0}, {"date": "2024-02-09", "close": 26.64, "volume": 2936640.0}, {"date": "2024-02-12", "close": 26.74, "volume": 1538784.0}, {"date": "2024-02-13", "close": 26.61, "volume": 2768395.0}, {"date": "2024-02-14", "close": 26.6, "volume": 3469642.0}, {"date": "2024-02-15", "close": 28.47, "volume": 7484164.0}, {"date": "2024-02-16", "close": 28.61, "volume": 5687308.0}, {"date": "2024-02-19", "close": 28.08, "volume": 3219384.0}, {"date": "2024-02-20", "close": 28.71, "volume": 5033014.0}, {"date": "2024-02-21", "close": 28.67, "volume": 3789624.0}, {"date": "2024-02-22", "close": 28.63, "volume": 2635601.0}, {"date": "2024-02-23", "close": 28.74, "volume": 2002205.0}, {"date": "2024-02-26", "close": 28.95, "volume": 1621653.0}, {"date": "2024-02-27", "close": 28.77, "volume": 3482496.0}, {"date": "2024-02-28", "close": 28.82, "volume": 3424586.0}, {"date": "2024-02-29", "close": 29.9, "volume": 17002575.0}, {"date": "2024-03-01", "close": 30.48, "volume": 7847339.0}, {"date": "2024-03-04", "close": 31.19, "volume": 5505703.0}, {"date": "2024-03-05", "close": 31.0, "volume": 5974033.0}, {"date": "2024-03-06", "close": 31.08, "volume": 5234722.0}, {"date": "2024-03-07", "close": 30.97, "volume": 6529702.0}, {"date": "2024-03-08", "close": 30.79, "volume": 6334630.0}, {"date": "2024-03-11", "close": 30.15, "volume": 6147579.0}, {"date": "2024-03-12", "close": 30.1, "volume": 7407445.0}, {"date": "2024-03-13", "close": 30.85, "volume": 6333504.0}, {"date": "2024-03-14", "close": 30.96, "volume": 6392687.0}, {"date": "2024-03-15", "close": 30.86, "volume": 88073145.0}, {"date": "2024-03-18", "close": 29.74, "volume": 4681324.0}, {"date": "2024-03-19", "close": 30.42, "volume": 4951855.0}, {"date": "2024-03-20", "close": 30.42, "volume": 3074265.0}, {"date": "2024-03-21", "close": 31.0, "volume": 10219797.0}, {"date": "2024-03-22", "close": 32.05, "volume": 7847893.0}, {"date": "2024-03-25", "close": 33.24, "volume": 7244379.0}, {"date": "2024-03-26", "close": 32.93, "volume": 7502126.0}, {"date": "2024-03-27", "close": 33.17, "volume": 3753331.0}, {"date": "2024-03-28", "close": 33.81, "volume": 6849323.0}, {"date": "2024-04-02", "close": 33.38, "volume": 4676454.0}, {"date": "2024-04-03", "close": 32.5, "volume": 4750345.0}, {"date": "2024-04-04", "close": 32.67, "volume": 3547491.0}, {"date": "2024-04-05", "close": 32.33, "volume": 3196078.0}, {"date": "2024-04-08", "close": 32.15, "volume": 3442214.0}, {"date": "2024-04-09", "close": 31.81, "volume": 3444050.0}, {"date": "2024-04-10", "close": 32.33, "volume": 3542299.0}, {"date": "2024-04-11", "close": 32.07, "volume": 4469083.0}, {"date": "2024-04-12", "close": 32.04, "volume": 3074652.0}, {"date": "2024-04-15", "close": 31.77, "volume": 2879777.0}, {"date": "2024-04-16", "close": 31.15, "volume": 6053483.0}, {"date": "2024-04-17", "close": 31.29, "volume": 2902418.0}, {"date": "2024-04-18", "close": 30.97, "volume": 5248331.0}, {"date": "2024-04-19", "close": 30.49, "volume": 4776947.0}, {"date": "2024-04-22", "close": 30.62, "volume": 2485492.0}, {"date": "2024-04-23", "close": 30.85, "volume": 2964171.0}, {"date": "2024-04-24", "close": 31.36, "volume": 3031385.0}, {"date": "2024-04-26", "close": 30.81, "volume": 4440131.0}, {"date": "2024-04-29", "close": 31.19, "volume": 2591515.0}, {"date": "2024-04-30", "close": 31.69, "volume": 3197567.0}, {"date": "2024-05-01", "close": 31.51, "volume": 2620927.0}, {"date": "2024-05-02", "close": 31.77, "volume": 4378662.0}, {"date": "2024-05-03", "close": 32.63, "volume": 4162007.0}, {"date": "2024-05-06", "close": 33.98, "volume": 4324033.0}, {"date": "2024-05-07", "close": 34.38, "volume": 5605829.0}, {"date": "2024-05-08", "close": 34.29, "volume": 4468485.0}, {"date": "2024-05-09", "close": 33.76, "volume": 3375589.0}, {"date": "2024-05-10", "close": 33.65, "volume": 2064492.0}, {"date": "2024-05-13", "close": 33.75, "volume": 2815924.0}, {"date": "2024-05-14", "close": 33.47, "volume": 1988975.0}, {"date": "2024-05-15", "close": 33.37, "volume": 3376614.0}, {"date": "2024-05-16", "close": 34.73, "volume": 5086781.0}, {"date": "2024-05-17", "close": 34.35, "volume": 3020381.0}, {"date": "2024-05-20", "close": 33.99, "volume": 1874862.0}, {"date": "2024-05-21", "close": 33.76, "volume": 3064578.0}, {"date": "2024-05-22", "close": 33.93, "volume": 3143089.0}, {"date": "2024-05-23", "close": 34.17, "volume": 2337642.0}, {"date": "2024-05-24", "close": 33.67, "volume": 1394901.0}, {"date": "2024-05-27", "close": 34.45, "volume": 1925523.0}, {"date": "2024-05-28", "close": 34.26, "volume": 3988051.0}, {"date": "2024-05-29", "close": 34.08, "volume": 3200371.0}, {"date": "2024-05-30", "close": 34.15, "volume": 2823293.0}, {"date": "2024-05-31", "close": 33.52, "volume": 14956634.0}, {"date": "2024-06-03", "close": 34.14, "volume": 3703489.0}, {"date": "2024-06-04", "close": 34.33, "volume": 2334859.0}, {"date": "2024-06-05", "close": 34.86, "volume": 3380387.0}, {"date": "2024-06-06", "close": 35.08, "volume": 2790463.0}, {"date": "2024-06-07", "close": 35.31, "volume": 1758620.0}, {"date": "2024-06-11", "close": 34.73, "volume": 3454003.0}, {"date": "2024-06-12", "close": 34.72, "volume": 1784504.0}, {"date": "2024-06-13", "close": 35.53, "volume": 3374090.0}, {"date": "2024-06-14", "close": 35.77, "volume": 2359832.0}, {"date": "2024-06-17", "close": 35.33, "volume": 2427657.0}, {"date": "2024-06-18", "close": 35.67, "volume": 2046929.0}, {"date": "2024-06-19", "close": 35.43, "volume": 2488335.0}, {"date": "2024-06-20", "close": 35.54, "volume": 4708794.0}, {"date": "2024-06-21", "close": 35.88, "volume": 7890578.0}, {"date": "2024-06-24", "close": 35.18, "volume": 2310500.0}, {"date": "2024-06-25", "close": 35.5, "volume": 3463950.0}, {"date": "2024-06-26", "close": 34.78, "volume": 3134906.0}, {"date": "2024-06-27", "close": 34.48, "volume": 3575355.0}, {"date": "2024-06-28", "close": 34.75, "volume": 3272886.0}, {"date": "2024-07-01", "close": 35.01, "volume": 1746965.0}, {"date": "2024-07-02", "close": 34.29, "volume": 2823532.0}, {"date": "2024-07-03", "close": 34.64, "volume": 2190608.0}, {"date": "2024-07-04", "close": 35.38, "volume": 2414759.0}, {"date": "2024-07-05", "close": 35.43, "volume": 1498970.0}, {"date": "2024-07-08", "close": 34.89, "volume": 1699113.0}, {"date": "2024-07-09", "close": 34.88, "volume": 3283310.0}, {"date": "2024-07-10", "close": 35.06, "volume": 2377826.0}, {"date": "2024-07-11", "close": 35.46, "volume": 2136115.0}, {"date": "2024-07-12", "close": 35.57, "volume": 2739635.0}, {"date": "2024-07-15", "close": 35.7, "volume": 3286479.0}, {"date": "2024-07-16", "close": 36.25, "volume": 2733464.0}, {"date": "2024-07-17", "close": 36.67, "volume": 3012395.0}, {"date": "2024-07-18", "close": 37.17, "volume": 5778888.0}, {"date": "2024-07-19", "close": 37.1, "volume": 3183694.0}, {"date": "2024-07-22", "close": 36.35, "volume": 2635396.0}, {"date": "2024-07-23", "close": 36.0, "volume": 2605495.0}, {"date": "2024-07-24", "close": 35.25, "volume": 1896913.0}, {"date": "2024-07-25", "close": 34.15, "volume": 4613164.0}, {"date": "2024-07-26", "close": 34.52, "volume": 2529567.0}, {"date": "2024-07-29", "close": 35.23, "volume": 2230356.0}, {"date": "2024-07-30", "close": 35.05, "volume": 2382237.0}, {"date": "2024-07-31", "close": 35.1, "volume": 3442978.0}, {"date": "2024-08-01", "close": 36.44, "volume": 3629371.0}, {"date": "2024-08-02", "close": 34.58, "volume": 4116478.0}, {"date": "2024-08-05", "close": 32.12, "volume": 6691305.0}, {"date": "2024-08-06", "close": 32.82, "volume": 5980648.0}, {"date": "2024-08-07", "close": 33.05, "volume": 2981455.0}, {"date": "2024-08-08", "close": 32.33, "volume": 4395331.0}, {"date": "2024-08-09", "close": 33.37, "volume": 3276307.0}, {"date": "2024-08-12", "close": 33.8, "volume": 2253188.0}, {"date": "2024-08-13", "close": 34.11, "volume": 2740680.0}, {"date": "2024-08-14", "close": 35.16, "volume": 3382025.0}, {"date": "2024-08-15", "close": 34.71, "volume": 3753988.0}, {"date": "2024-08-16", "close": 34.33, "volume": 3697757.0}, {"date": "2024-08-19", "close": 33.89, "volume": 6847305.0}, {"date": "2024-08-20", "close": 33.41, "volume": 2935961.0}, {"date": "2024-08-21", "close": 32.2, "volume": 5628122.0}, {"date": "2024-08-22", "close": 32.27, "volume": 3922948.0}, {"date": "2024-08-23", "close": 32.56, "volume": 3987161.0}, {"date": "2024-08-26", "close": 32.4, "volume": 3560209.0}, {"date": "2024-08-27", "close": 32.79, "volume": 3153393.0}, {"date": "2024-08-28", "close": 33.27, "volume": 4101019.0}, {"date": "2024-08-29", "close": 33.11, "volume": 3848818.0}, {"date": "2024-08-30", "close": 33.4, "volume": 6898395.0}, {"date": "2024-09-02", "close": 33.33, "volume": 5804831.0}, {"date": "2024-09-03", "close": 33.07, "volume": 2382285.0}, {"date": "2024-09-04", "close": 32.67, "volume": 2985595.0}, {"date": "2024-09-05", "close": 33.19, "volume": 3153252.0}, {"date": "2024-09-06", "close": 33.2, "volume": 2648075.0}, {"date": "2024-09-09", "close": 33.43, "volume": 4346385.0}, {"date": "2024-09-10", "close": 33.36, "volume": 2826430.0}, {"date": "2024-09-11", "close": 33.72, "volume": 3612041.0}, {"date": "2024-09-12", "close": 34.54, "volume": 2656623.0}, {"date": "2024-09-13", "close": 35.38, "volume": 3340772.0}, {"date": "2024-09-16", "close": 35.63, "volume": 4759965.0}, {"date": "2024-09-17", "close": 35.92, "volume": 3490750.0}, {"date": "2024-09-18", "close": 35.95, "volume": 2929888.0}, {"date": "2024-09-19", "close": 36.5, "volume": 5254863.0}, {"date": "2024-09-20", "close": 36.29, "volume": 15328491.0}, {"date": "2024-09-23", "close": 35.74, "volume": 3534097.0}, {"date": "2024-09-24", "close": 36.14, "volume": 2110912.0}, {"date": "2024-09-25", "close": 36.16, "volume": 3066553.0}, {"date": "2024-09-26", "close": 36.34, "volume": 2162368.0}, {"date": "2024-09-27", "close": 35.93, "volume": 2792538.0}, {"date": "2024-09-30", "close": 36.99, "volume": 6929394.0}, {"date": "2024-10-01", "close": 37.08, "volume": 4280528.0}, {"date": "2024-10-02", "close": 37.22, "volume": 3002990.0}, {"date": "2024-10-03", "close": 37.8, "volume": 2948706.0}, {"date": "2024-10-04", "close": 37.07, "volume": 3019400.0}, {"date": "2024-10-07", "close": 36.59, "volume": 2123835.0}, {"date": "2024-10-08", "close": 36.82, "volume": 2181948.0}, {"date": "2024-10-09", "close": 36.3, "volume": 2233748.0}, {"date": "2024-10-10", "close": 36.73, "volume": 1955477.0}, {"date": "2024-10-11", "close": 36.46, "volume": 2810015.0}, {"date": "2024-10-14", "close": 36.41, "volume": 1441099.0}, {"date": "2024-10-15", "close": 36.68, "volume": 2050961.0}, {"date": "2024-10-16", "close": 36.79, "volume": 2980155.0}, {"date": "2024-10-17", "close": 37.42, "volume": 3720279.0}, {"date": "2024-10-18", "close": 36.56, "volume": 3351573.0}, {"date": "2024-10-21", "close": 37.06, "volume": 2848543.0}, {"date": "2024-10-22", "close": 36.07, "volume": 2125539.0}, {"date": "2024-10-23", "close": 35.86, "volume": 1572182.0}, {"date": "2024-10-24", "close": 35.95, "volume": 2965662.0}, {"date": "2024-10-25", "close": 36.04, "volume": 1782092.0}, {"date": "2024-10-28", "close": 35.82, "volume": 1965943.0}, {"date": "2024-10-29", "close": 36.24, "volume": 3780503.0}, {"date": "2024-10-30", "close": 36.68, "volume": 3694526.0}, {"date": "2024-10-31", "close": 36.64, "volume": 3533404.0}, {"date": "2024-11-01", "close": 36.51, "volume": 2436247.0}, {"date": "2024-11-04", "close": 36.5, "volume": 1757775.0}, {"date": "2024-11-05", "close": 36.3, "volume": 1815517.0}, {"date": "2024-11-06", "close": 36.22, "volume": 2763111.0}, {"date": "2024-11-07", "close": 35.34, "volume": 3157615.0}, {"date": "2024-11-08", "close": 35.7, "volume": 3035026.0}, {"date": "2024-11-11", "close": 36.6, "volume": 2800854.0}, {"date": "2024-11-12", "close": 36.52, "volume": 2556643.0}, {"date": "2024-11-13", "close": 36.53, "volume": 2443342.0}, {"date": "2024-11-14", "close": 37.09, "volume": 3437756.0}, {"date": "2024-11-15", "close": 37.5, "volume": 3051188.0}, {"date": "2024-11-18", "close": 37.12, "volume": 1437399.0}, {"date": "2024-11-19", "close": 37.53, "volume": 2583373.0}, {"date": "2024-11-20", "close": 37.45, "volume": 2299460.0}, {"date": "2024-11-21", "close": 37.05, "volume": 2862064.0}, {"date": "2024-11-22", "close": 37.25, "volume": 2346504.0}, {"date": "2024-11-25", "close": 37.81, "volume": 6720360.0}, {"date": "2024-11-26", "close": 38.16, "volume": 2193861.0}, {"date": "2024-11-27", "close": 38.46, "volume": 2220886.0}, {"date": "2024-11-28", "close": 38.23, "volume": 2256457.0}, {"date": "2024-11-29", "close": 37.91, "volume": 2075592.0}, {"date": "2024-12-02", "close": 37.75, "volume": 2713733.0}, {"date": "2024-12-03", "close": 38.12, "volume": 2998420.0}, {"date": "2024-12-04", "close": 37.02, "volume": 6429192.0}, {"date": "2024-12-05", "close": 36.26, "volume": 5576379.0}, {"date": "2024-12-06", "close": 36.57, "volume": 3869207.0}, {"date": "2024-12-09", "close": 37.8, "volume": 8095835.0}, {"date": "2024-12-10", "close": 36.98, "volume": 15975897.0}, {"date": "2024-12-11", "close": 37.61, "volume": 3886611.0}, {"date": "2024-12-12", "close": 37.24, "volume": 3646041.0}, {"date": "2024-12-13", "close": 36.78, "volume": 2894280.0}, {"date": "2024-12-16", "close": 36.12, "volume": 2803485.0}, {"date": "2024-12-17", "close": 36.75, "volume": 2295917.0}, {"date": "2024-12-18", "close": 36.83, "volume": 2466756.0}, {"date": "2024-12-19", "close": 36.0, "volume": 4899407.0}, {"date": "2024-12-20", "close": 35.92, "volume": 7717188.0}, {"date": "2024-12-23", "close": 36.55, "volume": 1714571.0}, {"date": "2024-12-24", "close": 36.53, "volume": 918559.0}, {"date": "2024-12-27", "close": 36.89, "volume": 1465257.0}, {"date": "2024-12-30", "close": 36.37, "volume": 2529179.0}, {"date": "2024-12-31", "close": 35.64, "volume": 2453995.0}, {"date": "2025-01-02", "close": 36.03, "volume": 1096423.0}, {"date": "2025-01-03", "close": 36.53, "volume": 1437701.0}, {"date": "2025-01-06", "close": 37.17, "volume": 2186056.0}, {"date": "2025-01-07", "close": 37.34, "volume": 1455742.0}, {"date": "2025-01-08", "close": 37.24, "volume": 2012409.0}, {"date": "2025-01-09", "close": 37.34, "volume": 1811817.0}, {"date": "2025-01-10", "close": 37.42, "volume": 1705836.0}, {"date": "2025-01-13", "close": 36.63, "volume": 2007735.0}, {"date": "2025-01-14", "close": 36.76, "volume": 1971428.0}, {"date": "2025-01-15", "close": 36.54, "volume": 2627705.0}, {"date": "2025-01-16", "close": 37.69, "volume": 2792994.0}, {"date": "2025-01-17", "close": 37.84, "volume": 1702697.0}, {"date": "2025-01-20", "close": 38.06, "volume": 1655792.0}, {"date": "2025-01-21", "close": 37.85, "volume": 1758803.0}, {"date": "2025-01-22", "close": 38.63, "volume": 3055865.0}, {"date": "2025-01-23", "close": 38.19, "volume": 2698098.0}, {"date": "2025-01-24", "close": 38.12, "volume": 2246636.0}, {"date": "2025-01-28", "close": 35.0, "volume": 9135344.0}, {"date": "2025-01-29", "close": 35.64, "volume": 4655955.0}, {"date": "2025-01-30", "close": 35.94, "volume": 3145913.0}, {"date": "2025-01-31", "close": 36.45, "volume": 4037120.0}, {"date": "2025-02-03", "close": 35.88, "volume": 2482416.0}, {"date": "2025-02-04", "close": 35.46, "volume": 2970916.0}, {"date": "2025-02-05", "close": 35.66, "volume": 2714582.0}, {"date": "2025-02-06", "close": 36.2, "volume": 2381560.0}, {"date": "2025-02-07", "close": 36.42, "volume": 1749003.0}, {"date": "2025-02-10", "close": 36.09, "volume": 1822929.0}, {"date": "2025-02-11", "close": 36.14, "volume": 1732972.0}, {"date": "2025-02-12", "close": 36.16, "volume": 2332528.0}, {"date": "2025-02-13", "close": 36.26, "volume": 2003258.0}, {"date": "2025-02-14", "close": 35.61, "volume": 4736874.0}, {"date": "2025-02-17", "close": 35.23, "volume": 3842462.0}, {"date": "2025-02-18", "close": 35.98, "volume": 5190217.0}, {"date": "2025-02-20", "close": 34.2, "volume": 17255787.0}, {"date": "2025-02-21", "close": 34.55, "volume": 9061675.0}, {"date": "2025-02-24", "close": 33.12, "volume": 21334022.0}, {"date": "2025-02-25", "close": 32.66, "volume": 8265804.0}, {"date": "2025-02-26", "close": 32.15, "volume": 7003747.0}, {"date": "2025-02-27", "close": 32.1, "volume": 7127865.0}, {"date": "2025-02-28", "close": 31.31, "volume": 44569574.0}, {"date": "2025-03-03", "close": 31.96, "volume": 4627229.0}, {"date": "2025-03-04", "close": 31.67, "volume": 4010129.0}, {"date": "2025-03-05", "close": 32.0, "volume": 4525799.0}, {"date": "2025-03-06", "close": 32.06, "volume": 4464110.0}, {"date": "2025-03-07", "close": 30.53, "volume": 6005213.0}, {"date": "2025-03-10", "close": 30.72, "volume": 4214580.0}, {"date": "2025-03-11", "close": 30.55, "volume": 5668875.0}, {"date": "2025-03-12", "close": 30.71, "volume": 5667526.0}, {"date": "2025-03-13", "close": 31.03, "volume": 6925760.0}, {"date": "2025-03-14", "close": 30.81, "volume": 3465253.0}, {"date": "2025-03-17", "close": 30.91, "volume": 2902581.0}, {"date": "2025-03-18", "close": 31.24, "volume": 2552240.0}, {"date": "2025-03-19", "close": 30.73, "volume": 3340116.0}, {"date": "2025-03-20", "close": 31.59, "volume": 5432305.0}, {"date": "2025-03-21", "close": 31.45, "volume": 10680059.0}, {"date": "2025-03-24", "close": 31.27, "volume": 2858550.0}, {"date": "2025-03-25", "close": 31.29, "volume": 3805380.0}, {"date": "2025-03-26", "close": 31.61, "volume": 3482561.0}, {"date": "2025-03-27", "close": 30.36, "volume": 5110687.0}, {"date": "2025-03-28", "close": 29.29, "volume": 5995567.0}, {"date": "2025-03-31", "close": 28.43, "volume": 8225096.0}, {"date": "2025-04-01", "close": 29.19, "volume": 3539481.0}, {"date": "2025-04-02", "close": 30.12, "volume": 4237468.0}, {"date": "2025-04-03", "close": 29.02, "volume": 4783137.0}, {"date": "2025-04-04", "close": 27.56, "volume": 6622744.0}, {"date": "2025-04-07", "close": 26.38, "volume": 9460173.0}, {"date": "2025-04-08", "close": 26.48, "volume": 7370171.0}, {"date": "2025-04-09", "close": 26.07, "volume": 6190685.0}, {"date": "2025-04-10", "close": 27.8, "volume": 8034739.0}, {"date": "2025-04-11", "close": 27.45, "volume": 4530327.0}, {"date": "2025-04-14", "close": 28.12, "volume": 3548657.0}, {"date": "2025-04-15", "close": 27.79, "volume": 3505765.0}, {"date": "2025-04-16", "close": 27.64, "volume": 3708910.0}, {"date": "2025-04-17", "close": 28.14, "volume": 2715204.0}, {"date": "2025-04-22", "close": 27.68, "volume": 2879725.0}, {"date": "2025-04-23", "close": 28.5, "volume": 3353435.0}, {"date": "2025-04-24", "close": 28.74, "volume": 3037728.0}, {"date": "2025-04-28", "close": 28.96, "volume": 3749172.0}, {"date": "2025-04-29", "close": 29.42, "volume": 4679168.0}, {"date": "2025-04-30", "close": 29.98, "volume": 6760709.0}, {"date": "2025-05-01", "close": 31.0, "volume": 5382093.0}, {"date": "2025-05-02", "close": 31.42, "volume": 3753943.0}, {"date": "2025-05-05", "close": 30.73, "volume": 3478908.0}, {"date": "2025-05-06", "close": 30.78, "volume": 2507946.0}, {"date": "2025-05-07", "close": 31.05, "volume": 4788382.0}, {"date": "2025-05-08", "close": 31.13, "volume": 3882236.0}, {"date": "2025-05-09", "close": 31.35, "volume": 2747602.0}, {"date": "2025-05-12", "close": 31.86, "volume": 3356897.0}, {"date": "2025-05-13", "close": 31.25, "volume": 4279028.0}, {"date": "2025-05-14", "close": 31.22, "volume": 3539952.0}, {"date": "2025-05-15", "close": 30.92, "volume": 3768103.0}, {"date": "2025-05-16", "close": 31.82, "volume": 3137321.0}, {"date": "2025-05-19", "close": 31.62, "volume": 1775551.0}, {"date": "2025-05-20", "close": 32.2, "volume": 3118529.0}, {"date": "2025-05-21", "close": 32.11, "volume": 2595001.0}, {"date": "2025-05-22", "close": 31.97, "volume": 2933738.0}, {"date": "2025-05-23", "close": 32.68, "volume": 3068014.0}, {"date": "2025-05-26", "close": 32.84, "volume": 1988193.0}, {"date": "2025-05-27", "close": 32.68, "volume": 2477669.0}, {"date": "2025-05-28", "close": 32.96, "volume": 6962906.0}, {"date": "2025-05-29", "close": 32.51, "volume": 5506767.0}, {"date": "2025-05-30", "close": 32.92, "volume": 15104700.0}, {"date": "2025-06-02", "close": 32.64, "volume": 2969761.0}, {"date": "2025-06-03", "close": 32.99, "volume": 3558917.0}, {"date": "2025-06-04", "close": 33.23, "volume": 3551143.0}, {"date": "2025-06-05", "close": 33.58, "volume": 3102973.0}, {"date": "2025-06-06", "close": 33.57, "volume": 2646902.0}, {"date": "2025-06-10", "close": 34.27, "volume": 4068041.0}, {"date": "2025-06-11", "close": 34.33, "volume": 2615238.0}, {"date": "2025-06-12", "close": 33.91, "volume": 3323613.0}, {"date": "2025-06-13", "close": 33.98, "volume": 2627246.0}, {"date": "2025-06-16", "close": 34.16, "volume": 1998802.0}, {"date": "2025-06-17", "close": 34.53, "volume": 2435695.0}, {"date": "2025-06-18", "close": 34.59, "volume": 3379945.0}, {"date": "2025-06-19", "close": 34.54, "volume": 5444470.0}, {"date": "2025-06-20", "close": 34.57, "volume": 7804694.0}, {"date": "2025-06-23", "close": 34.59, "volume": 2620990.0}, {"date": "2025-06-24", "close": 34.71, "volume": 3557325.0}, {"date": "2025-06-25", "close": 34.83, "volume": 2534594.0}, {"date": "2025-06-26", "close": 34.39, "volume": 2574519.0}, {"date": "2025-06-27", "close": 34.1, "volume": 4469671.0}, {"date": "2025-06-30", "close": 34.24, "volume": 4830310.0}, {"date": "2025-07-01", "close": 34.19, "volume": 3611848.0}, {"date": "2025-07-02", "close": 34.89, "volume": 4365762.0}, {"date": "2025-07-03", "close": 34.73, "volume": 3017688.0}, {"date": "2025-07-04", "close": 35.05, "volume": 2140381.0}, {"date": "2025-07-07", "close": 34.89, "volume": 1599849.0}, {"date": "2025-07-08", "close": 34.95, "volume": 3259331.0}, {"date": "2025-07-09", "close": 34.03, "volume": 3445267.0}, {"date": "2025-07-10", "close": 34.34, "volume": 1553239.0}, {"date": "2025-07-11", "close": 33.74, "volume": 2085341.0}, {"date": "2025-07-14", "close": 33.84, "volume": 1727706.0}, {"date": "2025-07-15", "close": 34.22, "volume": 1460154.0}, {"date": "2025-07-16", "close": 34.16, "volume": 2122733.0}, {"date": "2025-07-17", "close": 34.44, "volume": 3759516.0}, {"date": "2025-07-18", "close": 34.97, "volume": 2170601.0}, {"date": "2025-07-21", "close": 34.69, "volume": 1471846.0}, {"date": "2025-07-22", "close": 35.09, "volume": 2052476.0}, {"date": "2025-07-23", "close": 35.25, "volume": 2587318.0}, {"date": "2025-07-24", "close": 34.97, "volume": 2256056.0}, {"date": "2025-07-25", "close": 34.84, "volume": 1525744.0}, {"date": "2025-07-28", "close": 35.02, "volume": 1512769.0}, {"date": "2025-07-29", "close": 34.89, "volume": 1872006.0}, {"date": "2025-07-30", "close": 34.97, "volume": 2026773.0}, {"date": "2025-07-31", "close": 35.18, "volume": 2961997.0}, {"date": "2025-08-01", "close": 34.64, "volume": 2735710.0}, {"date": "2025-08-04", "close": 34.39, "volume": 1813090.0}, {"date": "2025-08-05", "close": 34.91, "volume": 2810224.0}, {"date": "2025-08-06", "close": 35.47, "volume": 4615559.0}, {"date": "2025-08-07", "close": 35.37, "volume": 2827361.0}, {"date": "2025-08-08", "close": 35.41, "volume": 2365844.0}, {"date": "2025-08-11", "close": 35.41, "volume": 1554194.0}, {"date": "2025-08-12", "close": 35.35, "volume": 2130428.0}, {"date": "2025-08-13", "close": 35.33, "volume": 2351003.0}, {"date": "2025-08-14", "close": 35.82, "volume": 3077877.0}, {"date": "2025-08-15", "close": 35.89, "volume": 2280734.0}, {"date": "2025-08-18", "close": 35.84, "volume": 2205138.0}, {"date": "2025-08-19", "close": 35.85, "volume": 2225732.0}, {"date": "2025-08-20", "close": 36.14, "volume": 3324641.0}, {"date": "2025-08-21", "close": 35.62, "volume": 4989465.0}, {"date": "2025-08-22", "close": 33.9, "volume": 4704009.0}, {"date": "2025-08-25", "close": 34.19, "volume": 4690286.0}, {"date": "2025-08-26", "close": 34.05, "volume": 4268362.0}, {"date": "2025-08-27", "close": 34.04, "volume": 7028405.0}, {"date": "2025-08-28", "close": 34.73, "volume": 2262650.0}, {"date": "2025-08-29", "close": 34.35, "volume": 3755176.0}, {"date": "2025-09-01", "close": 33.98, "volume": 5678974.0}, {"date": "2025-09-02", "close": 33.5, "volume": 3111407.0}, {"date": "2025-09-03", "close": 32.26, "volume": 4544680.0}, {"date": "2025-09-04", "close": 32.79, "volume": 4136009.0}, {"date": "2025-09-05", "close": 33.48, "volume": 2899577.0}, {"date": "2025-09-08", "close": 33.47, "volume": 2333919.0}, {"date": "2025-09-09", "close": 32.81, "volume": 3419240.0}, {"date": "2025-09-10", "close": 33.46, "volume": 3318369.0}, {"date": "2025-09-11", "close": 33.71, "volume": 2976457.0}, {"date": "2025-09-12", "close": 34.37, "volume": 3055737.0}, {"date": "2025-09-15", "close": 34.29, "volume": 2559466.0}, {"date": "2025-09-16", "close": 34.39, "volume": 2826319.0}, {"date": "2025-09-17", "close": 34.09, "volume": 2869276.0}, {"date": "2025-09-18", "close": 33.93, "volume": 3048267.0}, {"date": "2025-09-19", "close": 34.36, "volume": 8781593.0}, {"date": "2025-09-22", "close": 34.09, "volume": 1569510.0}, {"date": "2025-09-23", "close": 33.85, "volume": 2218579.0}, {"date": "2025-09-24", "close": 33.55, "volume": 2771436.0}, {"date": "2025-09-25", "close": 33.19, "volume": 2673646.0}, {"date": "2025-09-26", "close": 32.88, "volume": 3339082.0}, {"date": "2025-09-29", "close": 33.05, "volume": 3041047.0}, {"date": "2025-09-30", "close": 32.78, "volume": 3226457.0}, {"date": "2025-10-01", "close": 32.98, "volume": 2671082.0}, {"date": "2025-10-02", "close": 33.7, "volume": 3062636.0}, {"date": "2025-10-03", "close": 34.01, "volume": 4007991.0}, {"date": "2025-10-06", "close": 33.94, "volume": 1180818.0}, {"date": "2025-10-07", "close": 33.81, "volume": 2197828.0}, {"date": "2025-10-08", "close": 33.57, "volume": 1925433.0}, {"date": "2025-10-09", "close": 33.4, "volume": 2147663.0}, {"date": "2025-10-10", "close": 33.22, "volume": 1987685.0}, {"date": "2025-10-13", "close": 33.25, "volume": 2413671.0}, {"date": "2025-10-14", "close": 32.88, "volume": 2290341.0}, {"date": "2025-10-15", "close": 32.89, "volume": 3481005.0}, {"date": "2025-10-16", "close": 34.5, "volume": 5235138.0}, {"date": "2025-10-17", "close": 33.68, "volume": 3028966.0}, {"date": "2025-10-20", "close": 33.92, "volume": 2069625.0}, {"date": "2025-10-21", "close": 34.27, "volume": 2386868.0}, {"date": "2025-10-22", "close": 33.76, "volume": 2637726.0}, {"date": "2025-10-23", "close": 33.86, "volume": 2119101.0}, {"date": "2025-10-24", "close": 34.03, "volume": 1186945.0}, {"date": "2025-10-27", "close": 34.34, "volume": 2668714.0}, {"date": "2025-10-28", "close": 33.92, "volume": 2392212.0}, {"date": "2025-10-29", "close": 33.45, "volume": 1911072.0}, {"date": "2025-10-30", "close": 33.03, "volume": 2130623.0}, {"date": "2025-10-31", "close": 33.03, "volume": 3936178.0}, {"date": "2025-11-03", "close": 32.95, "volume": 1965566.0}, {"date": "2025-11-04", "close": 32.33, "volume": 2482780.0}, {"date": "2025-11-05", "close": 31.23, "volume": 6508731.0}, {"date": "2025-11-06", "close": 30.71, "volume": 5874886.0}, {"date": "2025-11-07", "close": 30.88, "volume": 3517544.0}, {"date": "2025-11-10", "close": 30.49, "volume": 3564913.0}, {"date": "2025-11-11", "close": 30.95, "volume": 3942970.0}, {"date": "2025-11-12", "close": 30.54, "volume": 3046795.0}, {"date": "2025-11-13", "close": 29.88, "volume": 4836887.0}, {"date": "2025-11-14", "close": 29.57, "volume": 3191271.0}, {"date": "2025-11-17", "close": 29.71, "volume": 1989691.0}, {"date": "2025-11-18", "close": 28.83, "volume": 3394224.0}, {"date": "2025-11-19", "close": 29.14, "volume": 3245917.0}, {"date": "2025-11-20", "close": 29.7, "volume": 5552569.0}, {"date": "2025-11-21", "close": 28.64, "volume": 5525657.0}, {"date": "2025-11-24", "close": 29.24, "volume": 9108333.0}, {"date": "2025-11-25", "close": 29.03, "volume": 2818029.0}, {"date": "2025-11-26", "close": 29.4, "volume": 3072589.0}, {"date": "2025-11-27", "close": 29.73, "volume": 2246309.0}, {"date": "2025-11-28", "close": 29.68, "volume": 2686239.0}, {"date": "2025-12-01", "close": 29.78, "volume": 3441539.0}, {"date": "2025-12-02", "close": 29.88, "volume": 2860360.0}, {"date": "2025-12-03", "close": 30.17, "volume": 3516522.0}, {"date": "2025-12-04", "close": 29.36, "volume": 4094680.0}, {"date": "2025-12-05", "close": 29.51, "volume": 3067260.0}, {"date": "2025-12-08", "close": 29.66, "volume": 1745565.0}, {"date": "2025-12-09", "close": 29.28, "volume": 3535326.0}, {"date": "2025-12-10", "close": 29.29, "volume": 3503023.0}, {"date": "2025-12-11", "close": 29.2, "volume": 3293481.0}, {"date": "2025-12-12", "close": 29.44, "volume": 2950578.0}, {"date": "2025-12-15", "close": 29.48, "volume": 1888510.0}, {"date": "2025-12-16", "close": 29.44, "volume": 3728443.0}, {"date": "2025-12-17", "close": 28.68, "volume": 4597609.0}, {"date": "2025-12-18", "close": 28.66, "volume": 5655118.0}, {"date": "2025-12-19", "close": 28.8, "volume": 8680640.0}, {"date": "2025-12-22", "close": 29.22, "volume": 2211236.0}, {"date": "2025-12-23", "close": 31.63, "volume": 5097836.0}, {"date": "2025-12-24", "close": 31.65, "volume": 2150732.0}, {"date": "2025-12-29", "close": 31.32, "volume": 2941775.0}, {"date": "2025-12-30", "close": 30.95, "volume": 2934635.0}, {"date": "2025-12-31", "close": 30.98, "volume": 2393988.0}, {"date": "2026-01-02", "close": 30.82, "volume": 1028931.0}, {"date": "2026-01-05", "close": 30.53, "volume": 2820844.0}, {"date": "2026-01-06", "close": 30.42, "volume": 2373585.0}, {"date": "2026-01-07", "close": 30.32, "volume": 1954343.0}, {"date": "2026-01-08", "close": 30.41, "volume": 2233261.0}, {"date": "2026-01-09", "close": 30.2, "volume": 1593315.0}, {"date": "2026-01-12", "close": 30.32, "volume": 1562003.0}, {"date": "2026-01-13", "close": 30.65, "volume": 2680059.0}, {"date": "2026-01-14", "close": 30.78, "volume": 2618001.0}, {"date": "2026-01-15", "close": 31.23, "volume": 3241026.0}, {"date": "2026-01-16", "close": 31.61, "volume": 3323715.0}, {"date": "2026-01-19", "close": 31.24, "volume": 1401232.0}, {"date": "2026-01-20", "close": 30.69, "volume": 1897374.0}, {"date": "2026-01-21", "close": 30.12, "volume": 2184015.0}, {"date": "2026-01-22", "close": 30.71, "volume": 3230036.0}, {"date": "2026-01-23", "close": 31.0, "volume": 3675012.0}, {"date": "2026-01-27", "close": 30.94, "volume": 4358001.0}, {"date": "2026-01-28", "close": 30.6, "volume": 3533638.0}, {"date": "2026-01-29", "close": 30.76, "volume": 2779663.0}, {"date": "2026-01-30", "close": 30.73, "volume": 4770526.0}, {"date": "2026-02-02", "close": 30.69, "volume": 2507186.0}, {"date": "2026-02-03", "close": 31.36, "volume": 2729785.0}, {"date": "2026-02-04", "close": 30.76, "volume": 3324066.0}, {"date": "2026-02-05", "close": 30.75, "volume": 3134243.0}, {"date": "2026-02-06", "close": 28.89, "volume": 4274455.0}, {"date": "2026-02-09", "close": 30.76, "volume": 3536657.0}, {"date": "2026-02-10", "close": 31.12, "volume": 5838242.0}, {"date": "2026-02-11", "close": 30.82, "volume": 2703560.0}, {"date": "2026-02-12", "close": 30.3, "volume": 3620929.0}, {"date": "2026-02-13", "close": 31.02, "volume": 5137224.0}, {"date": "2026-02-16", "close": 31.2, "volume": 1640042.0}, {"date": "2026-02-17", "close": 30.76, "volume": 2832495.0}, {"date": "2026-02-18", "close": 31.05, "volume": 3245759.0}, {"date": "2026-02-19", "close": 29.82, "volume": 8037967.0}, {"date": "2026-02-20", "close": 30.32, "volume": 4863025.0}, {"date": "2026-02-23", "close": 29.24, "volume": 3840422.0}, {"date": "2026-02-24", "close": 28.49, "volume": 4193024.0}, {"date": "2026-02-25", "close": 28.42, "volume": 4363043.0}, {"date": "2026-02-26", "close": 28.76, "volume": 3077979.0}, {"date": "2026-02-27", "close": 28.94, "volume": 5569823.0}, {"date": "2026-03-02", "close": 28.87, "volume": 2453285.0}, {"date": "2026-03-03", "close": 28.17, "volume": 2696368.0}, {"date": "2026-03-04", "close": 27.14, "volume": 3175426.0}, {"date": "2026-03-05", "close": 27.79, "volume": 3692001.0}, {"date": "2026-03-06", "close": 27.78, "volume": 2854197.0}, {"date": "2026-03-09", "close": 27.23, "volume": 5929319.0}, {"date": "2026-03-10", "close": 27.48, "volume": 3372356.0}, {"date": "2026-03-11", "close": 27.07, "volume": 2389292.0}, {"date": "2026-03-12", "close": 26.18, "volume": 7748544.0}, {"date": "2026-03-13", "close": 25.71, "volume": 3678264.0}, {"date": "2026-03-16", "close": 25.42, "volume": 3826027.0}, {"date": "2026-03-17", "close": 25.73, "volume": 3085862.0}, {"date": "2026-03-18", "close": 26.28, "volume": 3160369.0}, {"date": "2026-03-19", "close": 25.59, "volume": 6223228.0}, {"date": "2026-03-20", "close": 25.5, "volume": 7572816.0}, {"date": "2026-03-23", "close": 25.02, "volume": 3946110.0}, {"date": "2026-03-24", "close": 25.36, "volume": 3399689.0}, {"date": "2026-03-25", "close": 25.92, "volume": 2659751.0}, {"date": "2026-03-26", "close": 25.75, "volume": 3507189.0}, {"date": "2026-03-27", "close": 25.41, "volume": 4106285.0}, {"date": "2026-03-30", "close": 25.08, "volume": 2038746.0}, {"date": "2026-03-31", "close": 25.54, "volume": 5051732.0}, {"date": "2026-04-01", "close": 26.13, "volume": 3882234.0}, {"date": "2026-04-02", "close": 26.08, "volume": 3741256.0}, {"date": "2026-04-07", "close": 26.25, "volume": 3414501.0}, {"date": "2026-04-08", "close": 28.1, "volume": 6092361.0}, {"date": "2026-04-09", "close": 27.82, "volume": 3392457.0}, {"date": "2026-04-10", "close": 27.97, "volume": 2443864.0}, {"date": "2026-04-13", "close": 27.62, "volume": 2780883.0}, {"date": "2026-04-14", "close": 28.05, "volume": 5940507.0}, {"date": "2026-04-15", "close": 28.4, "volume": 3355614.0}, {"date": "2026-04-16", "close": 29.53, "volume": 5067485.0}, {"date": "2026-04-17", "close": 29.38, "volume": 5068107.0}, {"date": "2026-04-20", "close": 29.82, "volume": 3634684.0}, {"date": "2026-04-21", "close": 30.03, "volume": 5971570.0}, {"date": "2026-04-22", "close": 29.62, "volume": 3736953.0}, {"date": "2026-04-23", "close": 29.31, "volume": 4481525.0}, {"date": "2026-04-24", "close": 29.14, "volume": 3535965.0}, {"date": "2026-04-27", "close": 29.42, "volume": 1701410.0}, {"date": "2026-04-28", "close": 28.9, "volume": 2608225.0}, {"date": "2026-04-29", "close": 28.94, "volume": 2583284.0}, {"date": "2026-04-30", "close": 29.58, "volume": 4506396.0}, {"date": "2026-05-01", "close": 29.96, "volume": 2944000.0}, {"date": "2026-05-04", "close": 29.94, "volume": 1373245.0}, {"date": "2026-05-05", "close": 29.77, "volume": 1583505.0}, {"date": "2026-05-06", "close": 30.64, "volume": 6378470.0}, {"date": "2026-05-07", "close": 30.85, "volume": 5471510.0}, {"date": "2026-05-08", "close": 30.26, "volume": 2848978.0}, {"date": "2026-05-11", "close": 30.88, "volume": 2820470.0}, {"date": "2026-05-12", "close": 30.87, "volume": 3412373.0}, {"date": "2026-05-13", "close": 31.3, "volume": 2993272.0}, {"date": "2026-05-14", "close": 31.4, "volume": 3513418.0}, {"date": "2026-05-15", "close": 31.38, "volume": 5732027.0}, {"date": "2026-05-18", "close": 30.12, "volume": 3927781.0}, {"date": "2026-05-19", "close": 30.65, "volume": 2892959.0}, {"date": "2026-05-20", "close": 30.0, "volume": 3691675.0}, {"date": "2026-05-21", "close": 30.85, "volume": 4186168.0}, {"date": "2026-05-22", "close": 30.28, "volume": 5656891.0}, {"date": "2026-05-25", "close": 30.05, "volume": 2947821.0}, {"date": "2026-05-26", "close": 30.01, "volume": 5303953.0}, {"date": "2026-05-27", "close": 31.13, "volume": 4201024.0}, {"date": "2026-05-28", "close": 30.77, "volume": 4016220.0}, {"date": "2026-05-29", "close": 31.67, "volume": 20181747.0}, {"date": "2026-06-01", "close": 31.71, "volume": 3197570.0}, {"date": "2026-06-02", "close": 31.6, "volume": 5072890.0}, {"date": "2026-06-03", "close": 31.74, "volume": 5263614.0}, {"date": "2026-06-04", "close": 31.22, "volume": 3007815.0}, {"date": "2026-06-05", "close": 31.1, "volume": 3473113.0}, {"date": "2026-06-09", "close": 31.2, "volume": 3818278.0}, {"date": "2026-06-10", "close": 31.69, "volume": 4372750.0}, {"date": "2026-06-11", "close": 30.83, "volume": 5556669.0}, {"date": "2026-06-12", "close": 31.52, "volume": 3153929.0}, {"date": "2026-06-15", "close": 32.06, "volume": 4283757.0}, {"date": "2026-06-16", "close": 32.26, "volume": 5827885.0}, {"date": "2026-06-17", "close": 32.7, "volume": 4273692.0}, {"date": "2026-06-18", "close": 32.31, "volume": 5680352.0}, {"date": "2026-06-19", "close": 31.5, "volume": 9738045.0}, {"date": "2026-06-22", "close": 31.55, "volume": 2428919.0}, {"date": "2026-06-23", "close": 31.55, "volume": 2519292.0}, {"date": "2026-06-24", "close": 31.83, "volume": 3983286.0}, {"date": "2026-06-25", "close": 32.19, "volume": 4765397.0}, {"date": "2026-06-26", "close": 32.01, "volume": 2705664.0}, {"date": "2026-06-29", "close": 32.1, "volume": 3747070.0}, {"date": "2026-06-30", "close": 31.13, "volume": 6322256.0}, {"date": "2026-07-01", "close": 31.0, "volume": 4047504.0}, {"date": "2026-07-02", "close": 30.9, "volume": 4086300.0}, {"date": "2026-07-03", "close": 30.78, "volume": 2763692.0}, {"date": "2026-07-06", "close": 30.89, "volume": 3847541.0}, {"date": "2026-07-07", "close": 30.68, "volume": 2686150.0}, {"date": "2026-07-08", "close": 30.19, "volume": 4097722.0}, {"date": "2026-07-09", "close": 29.92, "volume": 2757772.0}, {"date": "2026-07-10", "close": 29.97, "volume": 2479663.0}, {"date": "2026-07-13", "close": 29.92, "volume": 2003947.0}, {"date": "2026-07-14", "close": 29.11, "volume": 3044862.0}, {"date": "2026-07-15", "close": 29.25, "volume": 3308271.0}, {"date": "2026-07-16", "close": 29.12, "volume": 3050750.0}, {"date": "2026-07-17", "close": 29.41, "volume": 2750318.0}, {"date": "2026-07-20", "close": 29.16, "volume": 2280155.0}, {"date": "2026-07-21", "close": 29.55, "volume": 2697453.0}, {"date": "2026-07-22", "close": 28.97, "volume": 2600811.0}, {"date": "2026-07-23", "close": 29.39, "volume": 3256290.0}, {"date": "2026-07-24", "close": 28.61, "volume": 3161050.0}, {"date": "2026-07-27", "close": 29.52, "volume": 3131927.0}, {"date": "2026-07-28", "close": 29.58, "volume": 2759669.0}, {"date": "2026-07-29", "close": 29.26, "volume": 3497729.0}, {"date": "2026-07-30", "close": 29.28, "volume": 2548266.0}, {"date": "2026-07-31", "close": 29.77, "volume": 3565339.0}, {"date": "2026-08-03", "close": 29.87, "volume": 1861306.0}, {"date": "2026-08-04", "close": 30.2, "volume": 4248550.0}, {"date": "2026-08-05", "close": 30.77, "volume": 2693923.0}, {"date": "2026-08-06", "close": 30.24, "volume": 2594530.0}, {"date": "2026-08-07", "close": 29.95, "volume": 1677361.0}, {"date": "2026-08-10", "close": 29.93, "volume": 1527127.0}, {"date": "2026-08-11", "close": 29.96, "volume": 2059610.0}, {"date": "2026-08-12", "close": 29.73, "volume": 2327145.0}, {"date": "2026-08-13", "close": 30.05, "volume": 2317730.0}, {"date": "2026-08-14", "close": 29.67, "volume": 2855891.0}, {"date": "2026-08-17", "close": 29.57, "volume": 3252465.0}, {"date": "2026-08-18", "close": 30.47, "volume": 6974358.0}, {"date": "2026-08-19", "close": 29.22, "volume": 4315123.0}, {"date": "2026-08-20", "close": 28.78, "volume": 5021850.0}, {"date": "2026-08-21", "close": 27.27, "volume": 5346615.0}, {"date": "2026-08-24", "close": 27.55, "volume": 4652155.0}, {"date": "2026-08-25", "close": 27.8, "volume": 2609182.0}, {"date": "2026-08-26", "close": 28.22, "volume": 5645451.0}, {"date": "2026-08-27", "close": 28.02, "volume": 3435833.0}, {"date": "2026-08-28", "close": 27.92, "volume": 2847635.0}, {"date": "2026-08-31", "close": 27.73, "volume": 6412462.0}, {"date": "2026-09-01", "close": 27.47, "volume": 3184323.0}, {"date": "2026-09-02", "close": 26.65, "volume": 4960547.0}, {"date": "2026-09-03", "close": 27.41, "volume": 4154128.0}, {"date": "2026-09-04", "close": 27.55, "volume": 3590575.0}, {"date": "2026-09-07", "close": 27.57, "volume": 1437705.0}], "refreshing": true}