{"ticker": "GOLD", "overview": {"name": "Global X Physical Gold Structured", "country": "Australia"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "GOLD", "has_prices": true, "as_of": "2026-09-18", "last": 56.25, "prev_close": 55.42, "change": 0.8299999999999983, "change_pct": 0.01497654276434497, "session_volume": 148368.0, "vwap_5": 55.51219668862182, "vwap_20": 56.78354294842352, "vwap_60": 55.30304768381832, "vwap_250": 59.55965981093522, "high_52w": 71.9, "low_52w": 52.26, "avg_volume_20": 231436.9, "sessions": 400, "market_cap": null}, "trades": [], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2007-05-09", "source_url": "https://www.marketindex.com.au/asx/gold", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2006-07-21", "source_url": "https://www.marketindex.com.au/asx/gold", "needs_ocr": 0}], "directors": [], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-09-16", "form": "Periodic Reports", "title": "Annual Statements 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136199-6A1344058"}, {"date": "2026-09-10", "form": "Periodic Reports", "title": "Half Year Accounts", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134062-6A1343181"}, {"date": "2026-09-07", "form": "Issued Capital", "title": "Global X Units on Issue - August 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132526-2A1695698"}, {"date": "2026-08-14", "form": "Periodic Reports", "title": "QUARTERLY EXIT PERIODIC STATEMENT", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03121296-6A1338626"}, {"date": "2026-08-13", "form": "Issued Capital", "title": "Replacement Prospectus dated 13 August 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03120942-6A1338501"}], "performance": {"ticker": "GOLD", "has_prices": true, "summary": {"n": 23, "avg": 0.7077287618327025, "win_rate": 0.8260869565217391, "best": 1.1408094435075886, "worst": -0.10250972074938136, "as_of": "2026-11-02"}, "buys": [{"who": "Tether Global Investments Fund, S.I.C.A.F., S.A.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3927258.4300999995, "date": "2026-10-28", "score": 57.0, "ref_price": 52.39, "return": -0.030731055544951317}, {"who": "Tether Global Investments Fund, S.I.C.A.F., S.A.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2702483.954, "date": "2026-10-14", "score": 55.6, "ref_price": 54.29, "return": -0.06465279056916555}, {"who": "Tether Global Investments Fund, S.I.C.A.F., S.A.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1280534.7696, "date": "2026-10-12", "score": 51.3, "ref_price": 54.94, "return": -0.07571896614488527}, {"who": "Tether Global Investments Fund, S.I.C.A.F., S.A.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3930350.0, "date": "2026-09-03", "score": 63.1, "ref_price": 56.58, "return": -0.10250972074938136}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2024-05-08", "score": 0.0, "ref_price": 32.51, "return": 0.5619809289449401}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2024-05-08", "score": 0.0, "ref_price": 32.51, "return": 0.5619809289449401}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2024-05-08", "score": 0.0, "ref_price": 32.51, "return": 0.5619809289449401}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2024-05-08", "score": 0.0, "ref_price": 32.51, "return": 0.5619809289449401}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2024-05-07", "score": 0.0, "ref_price": 32.45, "return": 0.5648690292758088}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2024-05-07", "score": 0.0, "ref_price": 32.45, "return": 0.5648690292758088}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 50001.0, "date": "2023-12-18", "score": 0.0, "ref_price": 27.86, "return": 0.8226848528356067}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 15001.0, "date": "2023-12-12", "score": 0.0, "ref_price": 27.85, "return": 0.8233393177737881}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2023-12-11", "score": 0.0, "ref_price": 28.17, "return": 0.8026269080582179}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2023-01-23", "score": 0.0, "ref_price": 25.63, "return": 0.9812719469371831}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 15001.0, "date": "2022-12-23", "score": 0.0, "ref_price": 24.94, "return": 1.0360866078588613}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 50001.0, "date": "2022-12-06", "score": 0.0, "ref_price": 24.45, "return": 1.0768916155419224}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2022-12-01", "score": 0.0, "ref_price": 24.26, "return": 1.0931574608408903}, {"who": "Hon. Steve Cohen", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TN09", "amount": 15001.0, "date": "2022-08-03", "score": 0.0, "ref_price": 23.72, "return": 1.1408094435075886}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2022-06-22", "score": 0.0, "ref_price": 24.54, "return": 1.069274653626732}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 50001.0, "date": "2022-01-24", "score": 0.0, "ref_price": 23.849, "return": 1.129229737095895}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-11-20", "score": 0.0, "ref_price": 23.961, "return": 1.1192771587162473}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-11-20", "score": 0.0, "ref_price": 23.961, "return": 1.1192771587162473}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 1001.0, "date": "2020-08-18", "score": 0.0, "ref_price": 25.911, "return": 0.9597854193199798}]}, "price_series": [{"date": "2003-03-28", "close": 5.555, "volume": 73860.0}, {"date": "2003-03-31", "close": 5.63, "volume": 37500.0}, {"date": "2003-04-01", "close": 5.64, "volume": 82820.0}, {"date": "2003-04-02", "close": 5.555, "volume": 78730.0}, {"date": "2003-04-03", "close": 5.49, "volume": 31930.0}, {"date": "2003-04-04", "close": 5.425, "volume": 43670.0}, {"date": "2003-04-07", "close": 5.41, "volume": 470.0}, {"date": "2003-04-08", "close": 5.39, "volume": 100200.0}, {"date": "2003-04-09", "close": 5.415, "volume": 12740.0}, {"date": "2003-04-10", "close": 5.445, "volume": 27960.0}, {"date": "2003-04-11", "close": 5.41, "volume": 65700.0}, {"date": "2003-04-15", "close": 5.42, "volume": 4700.0}, {"date": "2003-04-16", "close": 5.37, "volume": 7250.0}, {"date": "2003-04-17", "close": 5.365, "volume": 202300.0}, {"date": "2003-04-22", "close": 5.465, "volume": 3600.0}, {"date": "2003-04-23", "close": 5.38, "volume": 1355700.0}, {"date": "2003-04-24", "close": 5.395, "volume": 59800.0}, {"date": "2003-04-28", "close": 5.45, "volume": 714000.0}, {"date": "2003-04-29", "close": 5.445, "volume": 101100.0}, {"date": "2003-05-01", "close": 5.43, "volume": 7080.0}, {"date": "2003-05-02", "close": 5.45, "volume": 1606600.0}, {"date": "2003-05-06", "close": 5.415, "volume": 5210.0}, {"date": "2003-05-08", "close": 5.4, "volume": 2100.0}, {"date": "2003-05-09", "close": 5.445, "volume": 2970.0}, {"date": "2003-05-13", "close": 5.42, "volume": 864290.0}, {"date": "2003-05-15", "close": 5.42, "volume": 852460.0}, {"date": "2003-05-16", "close": 5.5, "volume": 5240.0}, {"date": "2003-05-19", "close": 5.51, "volume": 43180.0}, {"date": "2003-05-20", "close": 5.6, "volume": 114540.0}, {"date": "2003-05-21", "close": 5.6, "volume": 430700.0}, {"date": "2003-05-22", "close": 5.7, "volume": 13800.0}, {"date": "2003-05-23", "close": 5.61, "volume": 54700.0}, {"date": "2003-05-26", "close": 5.64, "volume": 244460.0}, {"date": "2003-05-27", "close": 5.65, "volume": 122200.0}, {"date": "2003-05-28", "close": 5.615, "volume": 119850.0}, {"date": "2003-05-29", "close": 5.61, "volume": 44060.0}, {"date": "2003-05-30", "close": 5.655, "volume": 156750.0}, {"date": "2003-06-02", "close": 5.58, "volume": 71680.0}, {"date": "2003-06-03", "close": 5.61, "volume": 109750.0}, {"date": "2003-06-04", "close": 5.57, "volume": 27970.0}, {"date": "2003-06-05", "close": 5.493, "volume": 106550.0}, {"date": "2003-06-06", "close": 5.526, "volume": 48500.0}, {"date": "2003-06-10", "close": 5.509, "volume": 472020.0}, {"date": "2003-06-11", "close": 5.417, "volume": 174730.0}, {"date": "2003-06-12", "close": 5.37, "volume": 105180.0}, {"date": "2003-06-13", "close": 5.365, "volume": 57300.0}, {"date": "2003-06-16", "close": 5.42, "volume": 763650.0}, {"date": "2003-06-17", "close": 5.425, "volume": 229510.0}, {"date": "2003-06-18", "close": 5.439, "volume": 65500.0}, {"date": "2003-06-19", "close": 5.38, "volume": 39910.0}, {"date": "2003-06-20", "close": 5.425, "volume": 69200.0}, {"date": "2003-06-23", "close": 5.382, "volume": 100000.0}, {"date": "2003-06-24", "close": 5.308, "volume": 127660.0}, {"date": "2003-06-25", "close": 5.258, "volume": 25500.0}, {"date": "2003-06-26", "close": 5.235, "volume": 9860.0}, {"date": "2003-06-27", "close": 5.195, "volume": 59280.0}, {"date": "2003-06-30", "close": 5.198, "volume": 140250.0}, {"date": "2003-07-01", "close": 5.2, "volume": 278650.0}, {"date": "2003-07-02", "close": 5.2, "volume": 468700.0}, {"date": "2003-07-03", "close": 5.175, "volume": 342550.0}, {"date": "2003-07-04", "close": 5.155, "volume": 59350.0}, {"date": "2003-07-07", "close": 5.173, "volume": 12700.0}, {"date": "2003-07-08", "close": 5.167, "volume": 103430.0}, {"date": "2003-07-09", "close": 5.23, "volume": 20970.0}, {"date": "2003-07-10", "close": 5.27, "volume": 16000.0}, {"date": "2003-07-11", "close": 5.25, "volume": 50200.0}, {"date": "2003-07-14", "close": 5.25, "volume": 16030.0}, {"date": "2003-07-15", "close": 5.3, "volume": 86400.0}, {"date": "2003-07-16", "close": 5.283, "volume": 23850.0}, {"date": "2003-07-17", "close": 5.275, "volume": 16800.0}, {"date": "2003-07-18", "close": 5.34, "volume": 288700.0}, {"date": "2003-07-21", "close": 5.393, "volume": 23010.0}, {"date": "2003-07-22", "close": 5.375, "volume": 18400.0}, {"date": "2003-07-23", "close": 5.418, "volume": 80930.0}, {"date": "2003-07-24", "close": 5.45, "volume": 78790.0}, {"date": "2003-07-25", "close": 5.448, "volume": 402880.0}, {"date": "2003-07-28", "close": 5.45, "volume": 381000.0}, {"date": "2003-07-29", "close": 5.446, "volume": 369450.0}, {"date": "2003-07-30", "close": 5.477, "volume": 2360.0}, {"date": "2003-07-31", "close": 5.45, "volume": 600.0}, {"date": "2003-08-01", "close": 5.503, "volume": 5850.0}, {"date": "2003-08-04", "close": 5.398, "volume": 111520.0}, {"date": "2003-08-05", "close": 5.415, "volume": 4460.0}, {"date": "2003-08-06", "close": 5.449, "volume": 917320.0}, {"date": "2003-08-07", "close": 5.46, "volume": 57100.0}, {"date": "2003-08-08", "close": 5.44, "volume": 3140.0}, {"date": "2003-08-11", "close": 5.504, "volume": 18320.0}, {"date": "2003-08-12", "close": 5.52, "volume": 11150.0}, {"date": "2003-08-13", "close": 5.48, "volume": 69150.0}, {"date": "2003-08-14", "close": 5.51, "volume": 1309480.0}, {"date": "2003-08-15", "close": 5.582, "volume": 123980.0}, {"date": "2003-08-18", "close": 5.508, "volume": 156400.0}, {"date": "2003-08-19", "close": 5.518, "volume": 35500.0}, {"date": "2003-08-20", "close": 5.52, "volume": 196900.0}, {"date": "2003-08-21", "close": 5.55, "volume": 272240.0}, {"date": "2003-08-22", "close": 5.56, "volume": 73250.0}, {"date": "2003-08-25", "close": 5.575, "volume": 181040.0}, {"date": "2003-08-26", "close": 5.619, "volume": 21000.0}, {"date": "2003-08-27", "close": 5.636, "volume": 105150.0}, {"date": "2003-08-28", "close": 5.82, "volume": 124150.0}, {"date": "2003-08-29", "close": 5.76, "volume": 118000.0}, {"date": "2003-09-01", "close": 5.834, "volume": 2040370.0}, {"date": "2003-09-02", "close": 5.88, "volume": 2134930.0}, {"date": "2003-09-03", "close": 5.85, "volume": 118650.0}, {"date": "2003-09-04", "close": 5.865, "volume": 40700.0}, {"date": "2003-09-05", "close": 5.813, "volume": 151240.0}, {"date": "2003-09-08", "close": 5.811, "volume": 867500.0}, {"date": "2003-09-09", "close": 5.812, "volume": 130000.0}, {"date": "2003-09-10", "close": 5.826, "volume": 535310.0}, {"date": "2003-09-11", "close": 5.79, "volume": 413200.0}, {"date": "2003-09-12", "close": 5.755, "volume": 1524940.0}, {"date": "2003-09-15", "close": 5.69, "volume": 1095430.0}, {"date": "2003-09-16", "close": 5.664, "volume": 1011800.0}, {"date": "2003-09-17", "close": 5.65, "volume": 165550.0}, {"date": "2003-09-18", "close": 5.665, "volume": 31350.0}, {"date": "2003-09-19", "close": 5.645, "volume": 26550.0}, {"date": "2003-09-22", "close": 5.728, "volume": 359680.0}, {"date": "2003-09-23", "close": 5.737, "volume": 155650.0}, {"date": "2003-09-24", "close": 5.707, "volume": 17390.0}, {"date": "2003-09-25", "close": 5.732, "volume": 14870.0}, {"date": "2003-09-26", "close": 5.689, "volume": 73440.0}, {"date": "2003-09-29", "close": 5.66, "volume": 53470.0}, {"date": "2003-09-30", "close": 5.646, "volume": 107950.0}, {"date": "2003-10-01", "close": 5.65, "volume": 513000.0}, {"date": "2003-10-02", "close": 5.65, "volume": 104850.0}, {"date": "2003-10-03", "close": 5.61, "volume": 162220.0}, {"date": "2003-10-06", "close": 5.511, "volume": 845130.0}, {"date": "2003-10-07", "close": 5.46, "volume": 126400.0}, {"date": "2003-10-08", "close": 5.475, "volume": 111250.0}, {"date": "2003-10-09", "close": 5.455, "volume": 49580.0}, {"date": "2003-10-10", "close": 5.4, "volume": 166930.0}, {"date": "2003-10-13", "close": 5.385, "volume": 503700.0}, {"date": "2003-10-14", "close": 5.455, "volume": 963220.0}, {"date": "2003-10-15", "close": 5.459, "volume": 302000.0}, {"date": "2003-10-16", "close": 5.438, "volume": 17030.0}, {"date": "2003-10-17", "close": 5.42, "volume": 1960660.0}, {"date": "2003-10-20", "close": 5.355, "volume": 48780.0}, {"date": "2003-10-21", "close": 5.412, "volume": 146610.0}, {"date": "2003-10-22", "close": 5.457, "volume": 61570.0}, {"date": "2003-10-23", "close": 5.518, "volume": 216980.0}, {"date": "2003-10-24", "close": 5.495, "volume": 200000.0}, {"date": "2003-10-27", "close": 5.55, "volume": 78800.0}, {"date": "2003-10-28", "close": 5.51, "volume": 113560.0}, {"date": "2003-10-29", "close": 5.44, "volume": 48650.0}, {"date": "2003-10-30", "close": 5.515, "volume": 110830.0}, {"date": "2003-10-31", "close": 5.473, "volume": 312500.0}, {"date": "2003-11-03", "close": 5.454, "volume": 538270.0}, {"date": "2003-11-04", "close": 5.41, "volume": 161740.0}, {"date": "2003-11-05", "close": 5.358, "volume": 219020.0}, {"date": "2003-11-06", "close": 5.36, "volume": 145510.0}, {"date": "2003-11-07", "close": 5.395, "volume": 64600.0}, {"date": "2003-11-10", "close": 5.4, "volume": 233110.0}, {"date": "2003-11-11", "close": 5.405, "volume": 116960.0}, {"date": "2003-11-12", "close": 5.453, "volume": 339590.0}, {"date": "2003-11-13", "close": 5.505, "volume": 34190.0}, {"date": "2003-11-14", "close": 5.506, "volume": 120840.0}, {"date": "2003-11-17", "close": 5.55, "volume": 48210.0}, {"date": "2003-11-18", "close": 5.519, "volume": 495960.0}, {"date": "2003-11-19", "close": 5.548, "volume": 275850.0}, {"date": "2003-11-20", "close": 5.506, "volume": 323120.0}, {"date": "2003-11-21", "close": 5.475, "volume": 291000.0}, {"date": "2003-11-24", "close": 5.501, "volume": 1033280.0}, {"date": "2003-11-25", "close": 5.458, "volume": 226800.0}, {"date": "2003-11-26", "close": 5.474, "volume": 190200.0}, {"date": "2003-11-27", "close": 5.493, "volume": 100560.0}, {"date": "2003-11-28", "close": 5.485, "volume": 2250.0}, {"date": "2003-12-01", "close": 5.513, "volume": 335190.0}, {"date": "2003-12-02", "close": 5.525, "volume": 395710.0}, {"date": "2003-12-03", "close": 5.521, "volume": 360330.0}, {"date": "2003-12-04", "close": 5.504, "volume": 24100.0}, {"date": "2003-12-05", "close": 5.492, "volume": 57810.0}, {"date": "2003-12-08", "close": 5.519, "volume": 92540.0}, {"date": "2003-12-09", "close": 5.51, "volume": 417610.0}, {"date": "2003-12-10", "close": 5.515, "volume": 206500.0}, {"date": "2003-12-11", "close": 5.513, "volume": 422960.0}, {"date": "2003-12-12", "close": 5.466, "volume": 634540.0}, {"date": "2003-12-15", "close": 5.468, "volume": 177630.0}, {"date": "2003-12-16", "close": 5.53, "volume": 120840.0}, {"date": "2003-12-17", "close": 5.49, "volume": 44850.0}, {"date": "2003-12-18", "close": 5.55, "volume": 264090.0}, {"date": "2003-12-19", "close": 5.56, "volume": 68150.0}, {"date": "2003-12-22", "close": 5.585, "volume": 87700.0}, {"date": "2003-12-23", "close": 5.595, "volume": 117980.0}, {"date": "2003-12-24", "close": 5.583, "volume": 29260.0}, {"date": "2003-12-29", "close": 5.599, "volume": 48200.0}, {"date": "2003-12-30", "close": 5.6, "volume": 27750.0}, {"date": "2003-12-31", "close": 5.596, "volume": 110380.0}, {"date": "2004-01-02", "close": 5.553, "volume": 179200.0}, {"date": "2004-01-05", "close": 5.501, "volume": 18960.0}, {"date": "2004-01-06", "close": 5.539, "volume": 53470.0}, {"date": "2004-01-07", "close": 5.509, "volume": 246030.0}, {"date": "2004-01-08", "close": 5.491, "volume": 148020.0}, {"date": "2004-01-09", "close": 5.453, "volume": 208810.0}, {"date": "2004-01-12", "close": 5.45, "volume": 141140.0}, {"date": "2004-01-13", "close": 5.481, "volume": 128370.0}, {"date": "2004-01-14", "close": 5.465, "volume": 130630.0}, {"date": "2004-01-15", "close": 5.388, "volume": 504450.0}, {"date": "2004-01-16", "close": 5.319, "volume": 418010.0}, {"date": "2004-01-19", "close": 5.353, "volume": 298800.0}, {"date": "2004-01-20", "close": 5.345, "volume": 6610.0}, {"date": "2004-01-21", "close": 5.386, "volume": 138780.0}, {"date": "2004-01-22", "close": 5.313, "volume": 98200.0}, {"date": "2004-01-23", "close": 5.302, "volume": 11750.0}, {"date": "2004-01-27", "close": 5.265, "volume": 66930.0}, {"date": "2004-01-28", "close": 5.278, "volume": 31310.0}, {"date": "2004-01-29", "close": 5.314, "volume": 156320.0}, {"date": "2004-01-30", "close": 5.283, "volume": 63650.0}, {"date": "2004-02-02", "close": 5.305, "volume": 71820.0}, {"date": "2004-02-03", "close": 5.278, "volume": 380460.0}, {"date": "2004-02-04", "close": 5.228, "volume": 42620.0}, {"date": "2004-02-05", "close": 5.275, "volume": 37990.0}, {"date": "2004-02-06", "close": 5.215, "volume": 78230.0}, {"date": "2004-02-09", "close": 5.241, "volume": 439490.0}, {"date": "2004-02-10", "close": 5.255, "volume": 338060.0}, {"date": "2004-02-11", "close": 5.244, "volume": 90160.0}, {"date": "2004-02-12", "close": 5.25, "volume": 150750.0}, {"date": "2004-02-13", "close": 5.23, "volume": 38500.0}, {"date": "2004-02-16", "close": 5.215, "volume": 70890.0}, {"date": "2004-02-17", "close": 5.221, "volume": 37580.0}, {"date": "2004-02-18", "close": 5.23, "volume": 41700.0}, {"date": "2004-02-19", "close": 5.218, "volume": 215170.0}, {"date": "2004-02-20", "close": 5.175, "volume": 174700.0}, {"date": "2004-02-23", "close": 5.162, "volume": 67850.0}, {"date": "2004-02-24", "close": 5.17, "volume": 654650.0}, {"date": "2004-02-25", "close": 5.17, "volume": 20900.0}, {"date": "2004-02-26", "close": 5.168, "volume": 71780.0}, {"date": "2004-02-27", "close": 5.14, "volume": 36750.0}, {"date": "2004-03-01", "close": 5.15, "volume": 180450.0}, {"date": "2004-03-02", "close": 5.18, "volume": 13870.0}, {"date": "2004-03-03", "close": 5.195, "volume": 49680.0}, {"date": "2004-03-04", "close": 5.235, "volume": 37100.0}, {"date": "2004-03-05", "close": 5.24, "volume": 94950.0}, {"date": "2004-03-08", "close": 5.276, "volume": 20880.0}, {"date": "2004-03-09", "close": 5.28, "volume": 95500.0}, {"date": "2004-03-10", "close": 5.32, "volume": 280340.0}, {"date": "2004-03-11", "close": 5.385, "volume": 732100.0}, {"date": "2004-03-12", "close": 5.483, "volume": 558290.0}, {"date": "2004-03-15", "close": 5.41, "volume": 64150.0}, {"date": "2004-03-16", "close": 5.425, "volume": 4800.0}, {"date": "2004-03-17", "close": 5.428, "volume": 42350.0}, {"date": "2004-03-18", "close": 5.469, "volume": 71380.0}, {"date": "2004-03-19", "close": 5.46, "volume": 57430.0}, {"date": "2004-03-22", "close": 5.52, "volume": 33900.0}, {"date": "2004-03-23", "close": 5.55, "volume": 31340.0}, {"date": "2004-03-24", "close": 5.55, "volume": 35060.0}, {"date": "2004-03-25", "close": 5.604, "volume": 43610.0}, {"date": "2004-03-26", "close": 5.646, "volume": 34850.0}, {"date": "2004-03-29", "close": 5.65, "volume": 63450.0}, {"date": "2004-03-30", "close": 5.59, "volume": 26390.0}, {"date": "2004-03-31", "close": 5.577, "volume": 80810.0}, {"date": "2004-04-01", "close": 5.58, "volume": 154090.0}, {"date": "2004-04-02", "close": 5.594, "volume": 75790.0}, {"date": "2004-04-05", "close": 5.555, "volume": 16280.0}, {"date": "2004-04-06", "close": 5.512, "volume": 19720.0}, {"date": "2004-04-07", "close": 5.5, "volume": 23200.0}, {"date": "2004-04-08", "close": 5.525, "volume": 10150.0}, {"date": "2004-04-13", "close": 5.496, "volume": 21680.0}, {"date": "2004-04-14", "close": 5.47, "volume": 66960.0}, {"date": "2004-04-15", "close": 5.434, "volume": 221450.0}, {"date": "2004-04-16", "close": 5.4, "volume": 20670.0}, {"date": "2004-04-19", "close": 5.4, "volume": 46410.0}, {"date": "2004-04-20", "close": 5.37, "volume": 494870.0}, {"date": "2004-04-21", "close": 5.34, "volume": 100000.0}, {"date": "2004-04-22", "close": 5.37, "volume": 40200.0}, {"date": "2004-04-23", "close": 5.38, "volume": 601220.0}, {"date": "2004-04-26", "close": 5.38, "volume": 113750.0}, {"date": "2004-04-27", "close": 5.405, "volume": 29300.0}, {"date": "2004-04-28", "close": 5.41, "volume": 227500.0}, {"date": "2004-04-29", "close": 5.31, "volume": 141770.0}, {"date": "2004-04-30", "close": 5.345, "volume": 482880.0}, {"date": "2004-05-03", "close": 5.393, "volume": 61760.0}, {"date": "2004-05-04", "close": 5.345, "volume": 7530.0}, {"date": "2004-05-05", "close": 5.358, "volume": 7000.0}, {"date": "2004-05-06", "close": 5.355, "volume": 1000.0}, {"date": "2004-05-10", "close": 5.375, "volume": 136670.0}, {"date": "2004-05-11", "close": 5.4, "volume": 102810.0}, {"date": "2004-05-12", "close": 5.417, "volume": 29530.0}, {"date": "2004-05-13", "close": 5.393, "volume": 7500.0}, {"date": "2004-05-14", "close": 5.44, "volume": 30540.0}, {"date": "2004-05-17", "close": 5.45, "volume": 48190.0}, {"date": "2004-05-18", "close": 5.515, "volume": 73900.0}, {"date": "2004-05-19", "close": 5.45, "volume": 33720.0}, {"date": "2004-05-20", "close": 5.5, "volume": 16580.0}, {"date": "2004-05-21", "close": 5.469, "volume": 24600.0}, {"date": "2004-05-24", "close": 5.477, "volume": 15910.0}, {"date": "2004-05-25", "close": 5.5, "volume": 7750.0}, {"date": "2004-05-26", "close": 5.5, "volume": 33200.0}, {"date": "2004-05-27", "close": 5.51, "volume": 60050.0}, {"date": "2004-05-28", "close": 5.515, "volume": 14300.0}, {"date": "2004-05-31", "close": 5.501, "volume": 49550.0}, {"date": "2004-06-01", "close": 5.515, "volume": 5320.0}, {"date": "2004-06-02", "close": 5.565, "volume": 19800.0}, {"date": "2004-06-03", "close": 5.63, "volume": 83380.0}, {"date": "2004-06-04", "close": 5.58, "volume": 3550.0}, {"date": "2004-06-07", "close": 5.59, "volume": 48110.0}, {"date": "2004-06-08", "close": 5.59, "volume": 2110.0}, {"date": "2004-06-09", "close": 5.56, "volume": 16520.0}, {"date": "2004-06-10", "close": 5.54, "volume": 48310.0}, {"date": "2004-06-11", "close": 5.52, "volume": 44610.0}, {"date": "2004-06-15", "close": 5.56, "volume": 19000.0}, {"date": "2004-06-16", "close": 5.555, "volume": 33800.0}, {"date": "2004-06-17", "close": 5.59, "volume": 48050.0}, {"date": "2004-06-18", "close": 5.69, "volume": 28350.0}, {"date": "2004-06-21", "close": 5.726, "volume": 11590.0}, {"date": "2004-06-22", "close": 5.692, "volume": 2860.0}, {"date": "2004-06-23", "close": 5.761, "volume": 11550.0}, {"date": "2004-06-24", "close": 5.735, "volume": 17650.0}, {"date": "2004-06-25", "close": 5.744, "volume": 1740.0}, {"date": "2004-06-28", "close": 5.766, "volume": 39320.0}, {"date": "2004-06-29", "close": 5.754, "volume": 8090.0}, {"date": "2004-06-30", "close": 5.743, "volume": 28240.0}, {"date": "2004-07-01", "close": 5.68, "volume": 6450.0}, {"date": "2004-07-02", "close": 5.62, "volume": 1000.0}, {"date": "2004-07-05", "close": 5.56, "volume": 13000.0}, {"date": "2004-07-06", "close": 5.555, "volume": 5140.0}, {"date": "2004-07-07", "close": 5.503, "volume": 47910.0}, {"date": "2004-07-08", "close": 5.534, "volume": 4973180.0}, {"date": "2004-07-09", "close": 5.6, "volume": 10250.0}, {"date": "2004-07-12", "close": 5.639, "volume": 56570.0}, {"date": "2004-07-13", "close": 5.545, "volume": 18930.0}, {"date": "2004-07-14", "close": 5.57, "volume": 80050.0}, {"date": "2004-07-15", "close": 5.596, "volume": 51100.0}, {"date": "2004-07-16", "close": 5.56, "volume": 6430.0}, {"date": "2004-07-19", "close": 5.534, "volume": 2203880.0}, {"date": "2004-07-20", "close": 5.542, "volume": 22040.0}, {"date": "2004-07-21", "close": 5.5, "volume": 1400.0}, {"date": "2004-07-22", "close": 5.535, "volume": 52970.0}, {"date": "2004-07-23", "close": 5.551, "volume": 16840.0}, {"date": "2004-07-26", "close": 5.537, "volume": 42120.0}, {"date": "2004-07-27", "close": 5.54, "volume": 20000.0}, {"date": "2004-07-28", "close": 5.525, "volume": 1000.0}, {"date": "2004-07-29", "close": 5.6, "volume": 10820.0}, {"date": "2004-07-30", "close": 5.586, "volume": 26500.0}, {"date": "2004-08-02", "close": 5.615, "volume": 26370.0}, {"date": "2004-08-03", "close": 5.536, "volume": 7920.0}, {"date": "2004-08-04", "close": 5.561, "volume": 21400.0}, {"date": "2004-08-05", "close": 5.58, "volume": 3175980.0}, {"date": "2004-08-06", "close": 5.577, "volume": 4013800.0}, {"date": "2004-08-09", "close": 5.565, "volume": 450.0}, {"date": "2004-08-10", "close": 5.565, "volume": 3840.0}, {"date": "2004-08-11", "close": 5.542, "volume": 21060.0}, {"date": "2004-08-12", "close": 5.52, "volume": 3750.0}, {"date": "2004-08-13", "close": 5.525, "volume": 700.0}, {"date": "2004-08-16", "close": 5.565, "volume": 2740.0}, {"date": "2004-08-17", "close": 5.619, "volume": 7870.0}, {"date": "2004-08-18", "close": 5.6, "volume": 48050.0}, {"date": "2004-08-19", "close": 5.675, "volume": 59780.0}, {"date": "2004-08-20", "close": 5.644, "volume": 47830.0}, {"date": "2004-08-23", "close": 5.727, "volume": 10570.0}, {"date": "2004-08-24", "close": 5.705, "volume": 1000.0}, {"date": "2004-08-25", "close": 5.755, "volume": 19610.0}, {"date": "2004-08-26", "close": 5.74, "volume": 3450.0}, {"date": "2004-08-27", "close": 5.785, "volume": 990.0}, {"date": "2004-08-30", "close": 5.729, "volume": 44150.0}, {"date": "2004-08-31", "close": 5.781, "volume": 2440.0}, {"date": "2004-09-01", "close": 5.83, "volume": 55000.0}, {"date": "2004-09-02", "close": 5.82, "volume": 13470.0}, {"date": "2004-09-03", "close": 5.78, "volume": 35540.0}, {"date": "2004-09-06", "close": 5.839, "volume": 2000.0}, {"date": "2004-09-07", "close": 5.81, "volume": 62340.0}, {"date": "2004-09-08", "close": 5.743, "volume": 26000.0}, {"date": "2004-09-09", "close": 5.723, "volume": 80000.0}, {"date": "2004-09-10", "close": 5.78, "volume": 98460.0}, {"date": "2004-09-13", "close": 5.75, "volume": 17310.0}, {"date": "2004-09-14", "close": 5.75, "volume": 3780.0}, {"date": "2004-09-15", "close": 5.751, "volume": 740.0}, {"date": "2004-09-16", "close": 5.816, "volume": 52370.0}, {"date": "2004-09-17", "close": 5.82, "volume": 17430.0}, {"date": "2004-09-20", "close": 5.771, "volume": 34000.0}, {"date": "2004-09-21", "close": 5.776, "volume": 28460.0}, {"date": "2004-09-22", "close": 5.753, "volume": 670160.0}, {"date": "2004-09-23", "close": 5.73, "volume": 666320.0}, {"date": "2004-09-24", "close": 5.722, "volume": 663750.0}, {"date": "2004-09-27", "close": 5.71, "volume": 664750.0}, {"date": "2004-09-28", "close": 5.71, "volume": 1340.0}, {"date": "2004-09-29", "close": 5.735, "volume": 48470.0}, {"date": "2004-09-30", "close": 5.759, "volume": 14300.0}, {"date": "2004-10-01", "close": 5.79, "volume": 15100.0}, {"date": "2004-10-04", "close": 5.783, "volume": 4210.0}, {"date": "2004-10-05", "close": 5.7, "volume": 102610.0}, {"date": "2004-10-06", "close": 5.755, "volume": 33650.0}, {"date": "2004-10-07", "close": 5.799, "volume": 241230.0}, {"date": "2004-10-08", "close": 5.75, "volume": 9000.0}, {"date": "2004-10-11", "close": 5.763, "volume": 11200.0}, {"date": "2004-10-12", "close": 5.72, "volume": 3200.0}, {"date": "2004-10-13", "close": 5.687, "volume": 38900.0}, {"date": "2004-10-14", "close": 5.725, "volume": 148060.0}, {"date": "2004-10-15", "close": 5.741, "volume": 88310.0}, {"date": "2004-10-18", "close": 5.734, "volume": 5850.0}, {"date": "2004-10-19", "close": 5.705, "volume": 79290.0}, {"date": "2004-10-20", "close": 5.784, "volume": 43750.0}, {"date": "2004-10-21", "close": 5.778, "volume": 90200.0}, {"date": "2004-10-22", "close": 5.751, "volume": 3000.0}, {"date": "2004-10-25", "close": 5.755, "volume": 46950.0}, {"date": "2004-10-26", "close": 5.731, "volume": 5820.0}, {"date": "2004-10-27", "close": 5.7, "volume": 29560.0}, {"date": "2004-10-28", "close": 5.62, "volume": 13210.0}, {"date": "2004-10-29", "close": 5.7, "volume": 14980.0}, {"date": "2004-11-01", "close": 5.72, "volume": 36550.0}, {"date": "2004-11-02", "close": 5.705, "volume": 250.0}, {"date": "2004-11-03", "close": 5.648, "volume": 11550.0}, {"date": "2004-11-04", "close": 5.625, "volume": 7400.0}, {"date": "2004-11-05", "close": 5.655, "volume": 37130.0}, {"date": "2004-11-08", "close": 5.746, "volume": 11160.0}, {"date": "2004-11-09", "close": 5.735, "volume": 110480.0}, {"date": "2004-11-10", "close": 5.69, "volume": 69450.0}, {"date": "2004-11-11", "close": 5.7, "volume": 17520.0}, {"date": "2004-11-12", "close": 5.725, "volume": 4250.0}, {"date": "2004-11-15", "close": 5.725, "volume": 70200.0}, {"date": "2004-11-16", "close": 5.66, "volume": 15150.0}, {"date": "2004-11-17", "close": 5.673, "volume": 6600.0}, {"date": "2004-11-18", "close": 5.72, "volume": 105240.0}, {"date": "2004-11-19", "close": 5.67, "volume": 70000.0}, {"date": "2004-11-22", "close": 5.728, "volume": 43170.0}, {"date": "2004-11-23", "close": 5.764, "volume": 17450.0}, {"date": "2004-11-24", "close": 5.725, "volume": 54130.0}, {"date": "2004-11-25", "close": 5.73, "volume": 13230.0}, {"date": "2004-11-26", "close": 5.735, "volume": 52320.0}, {"date": "2004-11-29", "close": 5.76, "volume": 162770.0}, {"date": "2004-11-30", "close": 5.805, "volume": 46360.0}, {"date": "2004-12-01", "close": 5.837, "volume": 32520.0}, {"date": "2004-12-02", "close": 5.83, "volume": 21820.0}, {"date": "2004-12-03", "close": 5.775, "volume": 89760.0}, {"date": "2004-12-06", "close": 5.805, "volume": 35480.0}, {"date": "2004-12-07", "close": 5.849, "volume": 94000.0}, {"date": "2004-12-08", "close": 5.82, "volume": 76170.0}, {"date": "2004-12-09", "close": 5.8, "volume": 46120.0}, {"date": "2004-12-10", "close": 5.751, "volume": 13300.0}, {"date": "2004-12-13", "close": 5.8, "volume": 840.0}, {"date": "2004-12-14", "close": 5.79, "volume": 13440.0}, {"date": "2004-12-15", "close": 5.74, "volume": 30670.0}, {"date": "2004-12-16", "close": 5.81, "volume": 195430.0}, {"date": "2004-12-17", "close": 5.79, "volume": 8540.0}, {"date": "2004-12-20", "close": 5.814, "volume": 109300.0}, {"date": "2004-12-21", "close": 5.81, "volume": 7790.0}, {"date": "2004-12-22", "close": 5.8, "volume": 41140.0}, {"date": "2004-12-23", "close": 5.78, "volume": 28400.0}, {"date": "2004-12-24", "close": 5.8, "volume": 1000.0}, {"date": "2004-12-29", "close": 5.725, "volume": 7250.0}, {"date": "2004-12-30", "close": 5.665, "volume": 36100.0}, {"date": "2004-12-31", "close": 5.65, "volume": 8700.0}, {"date": "2005-01-04", "close": 5.51, "volume": 1950.0}, {"date": "2005-01-05", "close": 5.575, "volume": 28350.0}, {"date": "2005-01-06", "close": 5.585, "volume": 9200.0}, {"date": "2005-01-07", "close": 5.52, "volume": 61200.0}, {"date": "2005-01-10", "close": 5.565, "volume": 16250.0}, {"date": "2005-01-11", "close": 5.54, "volume": 63900.0}, {"date": "2005-01-12", "close": 5.542, "volume": 20000.0}, {"date": "2005-01-13", "close": 5.574, "volume": 8800.0}, {"date": "2005-01-14", "close": 5.545, "volume": 25660.0}, {"date": "2005-01-17", "close": 5.555, "volume": 15600.0}, {"date": "2005-01-18", "close": 5.6, "volume": 11250.0}, {"date": "2005-01-19", "close": 5.565, "volume": 225100.0}, {"date": "2005-01-20", "close": 5.55, "volume": 1530.0}, {"date": "2005-01-21", "close": 5.562, "volume": 12040.0}, {"date": "2005-01-24", "close": 5.55, "volume": 10950.0}, {"date": "2005-01-25", "close": 5.52, "volume": 10710.0}, {"date": "2005-01-27", "close": 5.525, "volume": 23200.0}, {"date": "2005-01-28", "close": 5.535, "volume": 12400.0}, {"date": "2005-01-31", "close": 5.5, "volume": 9500.0}, {"date": "2005-02-01", "close": 5.47, "volume": 30760.0}, {"date": "2005-02-02", "close": 5.44, "volume": 10250.0}, {"date": "2005-02-03", "close": 5.44, "volume": 3850.0}, {"date": "2005-02-04", "close": 5.425, "volume": 22980.0}, {"date": "2005-02-07", "close": 5.355, "volume": 15450.0}, {"date": "2005-02-08", "close": 5.385, "volume": 8720.0}, {"date": "2005-02-09", "close": 5.38, "volume": 7280.0}, {"date": "2005-02-10", "close": 5.315, "volume": 87050.0}, {"date": "2005-02-11", "close": 5.37, "volume": 6370.0}, {"date": "2005-02-14", "close": 5.37, "volume": 15020.0}, {"date": "2005-02-15", "close": 5.405, "volume": 7800.0}, {"date": "2005-02-16", "close": 5.42, "volume": 15640.0}, {"date": "2005-02-17", "close": 5.44, "volume": 790.0}, {"date": "2005-02-18", "close": 5.411, "volume": 44600.0}, {"date": "2005-02-21", "close": 5.425, "volume": 17250.0}, {"date": "2005-02-22", "close": 5.425, "volume": 7250.0}, {"date": "2005-02-23", "close": 5.46, "volume": 85640.0}, {"date": "2005-02-24", "close": 5.53, "volume": 4320.0}, {"date": "2005-02-25", "close": 5.5, "volume": 103690.0}, {"date": "2005-02-28", "close": 5.515, "volume": 9500.0}, {"date": "2005-03-01", "close": 5.53, "volume": 13600.0}, {"date": "2005-03-02", "close": 5.547, "volume": 17250.0}, {"date": "2005-03-03", "close": 5.52, "volume": 25000.0}, {"date": "2005-03-04", "close": 5.51, "volume": 20490.0}, {"date": "2005-03-07", "close": 5.52, "volume": 20990.0}, {"date": "2005-03-08", "close": 5.46, "volume": 71890.0}, {"date": "2005-03-09", "close": 5.5, "volume": 22000.0}, {"date": "2005-03-10", "close": 5.559, "volume": 15660.0}, {"date": "2005-03-11", "close": 5.619, "volume": 4000.0}, {"date": "2005-03-14", "close": 5.595, "volume": 4000.0}, {"date": "2005-03-15", "close": 5.6, "volume": 3660.0}, {"date": "2005-03-16", "close": 5.56, "volume": 49480.0}, {"date": "2005-03-17", "close": 5.57, "volume": 951400.0}, {"date": "2005-03-18", "close": 5.515, "volume": 36870.0}, {"date": "2005-03-21", "close": 5.52, "volume": 2450.0}, {"date": "2005-03-22", "close": 5.514, "volume": 11800.0}, {"date": "2005-03-23", "close": 5.467, "volume": 13500.0}, {"date": "2005-03-24", "close": 5.485, "volume": 15770.0}, {"date": "2005-03-29", "close": 5.535, "volume": 64070.0}, {"date": "2005-03-30", "close": 5.54, "volume": 1199650.0}, {"date": "2005-03-31", "close": 5.52, "volume": 3710.0}, {"date": "2005-04-01", "close": 5.52, "volume": 4610.0}, {"date": "2005-04-04", "close": 5.545, "volume": 9050.0}, {"date": "2005-04-05", "close": 5.513, "volume": 16570.0}, {"date": "2005-04-06", "close": 5.54, "volume": 16950.0}, {"date": "2005-04-07", "close": 5.532, "volume": 101700.0}, {"date": "2005-04-08", "close": 5.568, "volume": 66890.0}, {"date": "2005-04-11", "close": 5.551, "volume": 820.0}, {"date": "2005-04-12", "close": 5.55, "volume": 6000.0}, {"date": "2005-04-13", "close": 5.5, "volume": 12830.0}, {"date": "2005-04-14", "close": 5.51, "volume": 26300.0}, {"date": "2005-04-15", "close": 5.5, "volume": 1910.0}, {"date": "2005-04-18", "close": 5.512, "volume": 32500.0}, {"date": "2005-04-19", "close": 5.57, "volume": 2510.0}, {"date": "2005-04-20", "close": 5.6, "volume": 147380.0}, {"date": "2005-04-21", "close": 5.58, "volume": 7640.0}, {"date": "2005-04-22", "close": 5.555, "volume": 500.0}, {"date": "2005-04-26", "close": 5.59, "volume": 17410.0}, {"date": "2005-04-27", "close": 5.595, "volume": 640730.0}, {"date": "2005-04-28", "close": 5.555, "volume": 7770.0}, {"date": "2005-04-29", "close": 5.55, "volume": 9100.0}, {"date": "2005-05-02", "close": 5.533, "volume": 101200.0}, {"date": "2005-05-03", "close": 5.5, "volume": 55610.0}, {"date": "2005-05-04", "close": 5.53, "volume": 2300.0}, {"date": "2005-05-05", "close": 5.51, "volume": 53500.0}, {"date": "2005-05-06", "close": 5.51, "volume": 9070.0}, {"date": "2005-05-09", "close": 5.5, "volume": 17570.0}, {"date": "2005-05-10", "close": 5.5, "volume": 35500.0}, {"date": "2005-05-11", "close": 5.49, "volume": 12280.0}, {"date": "2005-05-13", "close": 5.48, "volume": 580000.0}, {"date": "2005-05-16", "close": 5.535, "volume": 72100.0}, {"date": "2005-05-17", "close": 5.568, "volume": 4150.0}, {"date": "2005-05-18", "close": 5.552, "volume": 33870.0}, {"date": "2005-05-19", "close": 5.535, "volume": 11000.0}, {"date": "2005-05-20", "close": 5.55, "volume": 2560.0}, {"date": "2005-05-23", "close": 5.52, "volume": 22640.0}, {"date": "2005-05-24", "close": 5.46, "volume": 25520.0}, {"date": "2005-05-25", "close": 5.5, "volume": 20100.0}, {"date": "2005-05-26", "close": 5.516, "volume": 26590.0}, {"date": "2005-05-27", "close": 5.485, "volume": 20000.0}, {"date": "2005-05-30", "close": 5.475, "volume": 7350.0}, {"date": "2005-05-31", "close": 5.5, "volume": 29130.0}, {"date": "2005-06-01", "close": 5.532, "volume": 2000.0}, {"date": "2005-06-02", "close": 5.53, "volume": 1000.0}, {"date": "2005-06-03", "close": 5.565, "volume": 315600.0}, {"date": "2005-06-06", "close": 5.56, "volume": 362700.0}, {"date": "2005-06-07", "close": 5.59, "volume": 3000.0}, {"date": "2005-06-08", "close": 5.507, "volume": 35600.0}, {"date": "2005-06-09", "close": 5.5, "volume": 13080.0}, {"date": "2005-06-10", "close": 5.505, "volume": 8250.0}, {"date": "2005-06-14", "close": 5.56, "volume": 7200.0}, {"date": "2005-06-15", "close": 5.565, "volume": 219650.0}, {"date": "2005-06-17", "close": 5.63, "volume": 200140.0}, {"date": "2005-06-20", "close": 5.641, "volume": 5850.0}, {"date": "2005-06-21", "close": 5.6, "volume": 66570.0}, {"date": "2005-06-22", "close": 5.61, "volume": 486860.0}, {"date": "2005-06-23", "close": 5.606, "volume": 7250.0}, {"date": "2005-06-24", "close": 5.71, "volume": 75240.0}, {"date": "2005-06-27", "close": 5.71, "volume": 19760.0}, {"date": "2005-06-28", "close": 5.69, "volume": 21030.0}, {"date": "2005-06-30", "close": 5.736, "volume": 22070.0}, {"date": "2005-07-01", "close": 5.744, "volume": 1000.0}, {"date": "2005-07-04", "close": 5.705, "volume": 28160.0}, {"date": "2005-07-05", "close": 5.712, "volume": 15350.0}, {"date": "2005-07-06", "close": 5.685, "volume": 10650.0}, {"date": "2005-07-07", "close": 5.735, "volume": 2800.0}, {"date": "2005-07-08", "close": 5.715, "volume": 5540.0}, {"date": "2005-07-11", "close": 5.726, "volume": 16470.0}, {"date": "2005-07-12", "close": 5.675, "volume": 15780.0}, {"date": "2005-07-13", "close": 5.625, "volume": 35230.0}, {"date": "2005-07-14", "close": 5.675, "volume": 7300.0}, {"date": "2005-07-15", "close": 5.609, "volume": 39180.0}, {"date": "2005-07-18", "close": 5.647, "volume": 7000.0}, {"date": "2005-07-19", "close": 5.6, "volume": 14890.0}, {"date": "2005-07-20", "close": 5.59, "volume": 7750.0}, {"date": "2005-07-21", "close": 5.59, "volume": 22320.0}, {"date": "2005-07-22", "close": 5.585, "volume": 3170.0}, {"date": "2005-07-25", "close": 5.57, "volume": 6400.0}, {"date": "2005-07-26", "close": 5.613, "volume": 3450.0}, {"date": "2005-07-27", "close": 5.58, "volume": 10960.0}, {"date": "2005-07-28", "close": 5.61, "volume": 48290.0}, {"date": "2005-07-29", "close": 5.62, "volume": 22000.0}, {"date": "2005-08-01", "close": 5.675, "volume": 26500.0}, {"date": "2005-08-02", "close": 5.66, "volume": 18700.0}, {"date": "2005-08-03", "close": 5.635, "volume": 5120.0}, {"date": "2005-08-04", "close": 5.67, "volume": 1750.0}, {"date": "2005-08-05", "close": 5.686, "volume": 84000.0}, {"date": "2005-08-08", "close": 5.705, "volume": 3590.0}, {"date": "2005-08-09", "close": 5.702, "volume": 247270.0}, {"date": "2005-08-10", "close": 5.721, "volume": 104550.0}, {"date": "2005-08-11", "close": 5.69, "volume": 4360.0}, {"date": "2005-08-12", "close": 5.77, "volume": 26400.0}, {"date": "2005-08-15", "close": 5.767, "volume": 20580.0}, {"date": "2005-08-16", "close": 5.74, "volume": 4590.0}, {"date": "2005-08-17", "close": 5.801, "volume": 21740.0}, {"date": "2005-08-18", "close": 5.785, "volume": 23420.0}, {"date": "2005-08-19", "close": 5.82, "volume": 45300.0}, {"date": "2005-08-22", "close": 5.78, "volume": 13700.0}, {"date": "2005-08-23", "close": 5.815, "volume": 21050.0}, {"date": "2005-08-24", "close": 5.803, "volume": 286760.0}, {"date": "2005-08-25", "close": 5.78, "volume": 3000.0}, {"date": "2005-08-26", "close": 5.775, "volume": 19700.0}, {"date": "2005-08-29", "close": 5.836, "volume": 8470.0}, {"date": "2005-08-30", "close": 5.805, "volume": 26940.0}, {"date": "2005-08-31", "close": 5.775, "volume": 18500.0}, {"date": "2005-09-01", "close": 5.775, "volume": 38750.0}, {"date": "2005-09-02", "close": 5.835, "volume": 46390.0}, {"date": "2005-09-05", "close": 5.8, "volume": 52600.0}, {"date": "2005-09-06", "close": 5.785, "volume": 6030.0}, {"date": "2005-09-07", "close": 5.796, "volume": 19030.0}, {"date": "2005-09-08", "close": 5.797, "volume": 24480.0}, {"date": "2005-09-09", "close": 5.773, "volume": 37850.0}, {"date": "2005-09-12", "close": 5.85, "volume": 19800.0}, {"date": "2005-09-13", "close": 5.849, "volume": 18000.0}, {"date": "2005-09-14", "close": 5.82, "volume": 14920.0}, {"date": "2005-09-15", "close": 5.838, "volume": 18300.0}, {"date": "2005-09-16", "close": 5.955, "volume": 25000.0}, {"date": "2005-09-19", "close": 6.039, "volume": 10800.0}, {"date": "2005-09-20", "close": 6.055, "volume": 32460.0}, {"date": "2005-09-21", "close": 6.069, "volume": 26850.0}, {"date": "2005-09-22", "close": 6.16, "volume": 22950.0}, {"date": "2005-09-23", "close": 6.15, "volume": 561350.0}, {"date": "2005-09-26", "close": 6.086, "volume": 17290.0}, {"date": "2005-09-27", "close": 6.17, "volume": 14460.0}, {"date": "2005-09-28", "close": 6.125, "volume": 15720.0}, {"date": "2005-09-29", "close": 6.196, "volume": 24590.0}, {"date": "2005-09-30", "close": 6.232, "volume": 10220.0}, {"date": "2005-10-03", "close": 6.15, "volume": 25580.0}, {"date": "2005-10-04", "close": 6.13, "volume": 178040.0}, {"date": "2005-10-05", "close": 6.105, "volume": 24730.0}, {"date": "2005-10-06", "close": 6.164, "volume": 10620.0}, {"date": "2005-10-07", "close": 6.235, "volume": 10130.0}, {"date": "2005-10-10", "close": 6.288, "volume": 15460.0}, {"date": "2005-10-11", "close": 6.313, "volume": 59870.0}, {"date": "2005-10-12", "close": 6.33, "volume": 30100.0}, {"date": "2005-10-13", "close": 6.325, "volume": 77710.0}, {"date": "2005-10-14", "close": 6.285, "volume": 23920.0}, {"date": "2005-10-17", "close": 6.289, "volume": 92730.0}, {"date": "2005-10-18", "close": 6.36, "volume": 158740.0}, {"date": "2005-10-19", "close": 6.32, "volume": 18050.0}, {"date": "2005-10-20", "close": 6.214, "volume": 75190.0}, {"date": "2005-10-21", "close": 6.15, "volume": 7700.0}, {"date": "2005-10-24", "close": 6.238, "volume": 86500.0}, {"date": "2005-10-25", "close": 6.19, "volume": 130290.0}, {"date": "2005-10-26", "close": 6.278, "volume": 6000.0}, {"date": "2005-10-27", "close": 6.24, "volume": 3500.0}, {"date": "2005-10-28", "close": 6.29, "volume": 2700.0}, {"date": "2005-10-31", "close": 6.335, "volume": 168900.0}, {"date": "2005-11-01", "close": 6.28, "volume": 25190.0}, {"date": "2005-11-02", "close": 6.243, "volume": 18840.0}, {"date": "2005-11-03", "close": 6.25, "volume": 7540.0}, {"date": "2005-11-04", "close": 6.273, "volume": 4830.0}, {"date": "2005-11-07", "close": 6.24, "volume": 9250.0}, {"date": "2005-11-08", "close": 6.25, "volume": 4000.0}, {"date": "2005-11-09", "close": 6.319, "volume": 3950.0}, {"date": "2005-11-10", "close": 6.335, "volume": 10700.0}, {"date": "2005-11-11", "close": 6.375, "volume": 75650.0}, {"date": "2005-11-14", "close": 6.426, "volume": 9020.0}, {"date": "2005-11-15", "close": 6.415, "volume": 3780.0}, {"date": "2005-11-16", "close": 6.481, "volume": 8090.0}, {"date": "2005-11-17", "close": 6.606, "volume": 11610.0}, {"date": "2005-11-18", "close": 6.6, "volume": 49320.0}, {"date": "2005-11-21", "close": 6.603, "volume": 125780.0}, {"date": "2005-11-22", "close": 6.733, "volume": 124960.0}, {"date": "2005-11-23", "close": 6.65, "volume": 94260.0}, {"date": "2005-11-24", "close": 6.665, "volume": 85800.0}, {"date": "2005-11-25", "close": 6.74, "volume": 22200.0}, {"date": "2005-11-28", "close": 6.8, "volume": 21640.0}, {"date": "2005-11-29", "close": 6.75, "volume": 53030.0}, {"date": "2005-11-30", "close": 6.7, "volume": 23500.0}, {"date": "2005-12-01", "close": 6.708, "volume": 7780.0}, {"date": "2005-12-02", "close": 6.797, "volume": 148660.0}, {"date": "2005-12-05", "close": 6.8, "volume": 48490.0}, {"date": "2005-12-06", "close": 6.78, "volume": 165660.0}, {"date": "2005-12-07", "close": 6.82, "volume": 32330.0}, {"date": "2005-12-08", "close": 6.955, "volume": 83110.0}, {"date": "2005-12-09", "close": 6.935, "volume": 174820.0}, {"date": "2005-12-12", "close": 7.125, "volume": 66510.0}, {"date": "2005-12-13", "close": 6.885, "volume": 311440.0}, {"date": "2005-12-14", "close": 6.77, "volume": 66370.0}, {"date": "2005-12-15", "close": 6.701, "volume": 128700.0}, {"date": "2005-12-16", "close": 6.63, "volume": 73420.0}, {"date": "2005-12-19", "close": 6.799, "volume": 94850.0}, {"date": "2005-12-20", "close": 6.887, "volume": 90290.0}, {"date": "2005-12-21", "close": 6.725, "volume": 88670.0}, {"date": "2005-12-22", "close": 6.785, "volume": 60050.0}, {"date": "2005-12-23", "close": 6.92, "volume": 23120.0}, {"date": "2005-12-28", "close": 7.06, "volume": 28500.0}, {"date": "2005-12-29", "close": 7.1, "volume": 20170.0}, {"date": "2005-12-30", "close": 7.035, "volume": 9260.0}, {"date": "2006-01-03", "close": 7.036, "volume": 31570.0}, {"date": "2006-01-04", "close": 7.14, "volume": 48350.0}, {"date": "2006-01-05", "close": 7.101, "volume": 63700.0}, {"date": "2006-01-06", "close": 7.08, "volume": 540560.0}, {"date": "2006-01-09", "close": 7.2, "volume": 111480.0}, {"date": "2006-01-10", "close": 7.225, "volume": 47380.0}, {"date": "2006-01-11", "close": 7.22, "volume": 49540.0}, {"date": "2006-01-12", "close": 7.269, "volume": 43150.0}, {"date": "2006-01-13", "close": 7.24, "volume": 145270.0}, {"date": "2006-01-16", "close": 7.33, "volume": 130230.0}, {"date": "2006-01-17", "close": 7.46, "volume": 166660.0}, {"date": "2006-01-18", "close": 7.245, "volume": 264290.0}, {"date": "2006-01-19", "close": 7.35, "volume": 64880.0}, {"date": "2006-01-20", "close": 7.412, "volume": 166280.0}, {"date": "2006-01-23", "close": 7.435, "volume": 42570.0}, {"date": "2006-01-24", "close": 7.409, "volume": 19440.0}, {"date": "2006-01-25", "close": 7.429, "volume": 28170.0}, {"date": "2006-01-27", "close": 7.4, "volume": 75120.0}, {"date": "2006-01-30", "close": 7.508, "volume": 16140.0}, {"date": "2006-01-31", "close": 7.586, "volume": 120400.0}, {"date": "2006-02-01", "close": 7.489, "volume": 40460.0}, {"date": "2006-02-02", "close": 7.583, "volume": 73920.0}, {"date": "2006-02-03", "close": 7.6, "volume": 29800.0}, {"date": "2006-02-06", "close": 7.635, "volume": 18990.0}, {"date": "2006-02-07", "close": 7.696, "volume": 55610.0}, {"date": "2006-02-08", "close": 7.4, "volume": 43770.0}, {"date": "2006-02-09", "close": 7.545, "volume": 99180.0}, {"date": "2006-02-10", "close": 7.58, "volume": 52230.0}, {"date": "2006-02-13", "close": 7.382, "volume": 105930.0}, {"date": "2006-02-14", "close": 7.3, "volume": 45390.0}, {"date": "2006-02-15", "close": 7.35, "volume": 122680.0}, {"date": "2006-02-16", "close": 7.27, "volume": 23920.0}, {"date": "2006-02-17", "close": 7.383, "volume": 28850.0}, {"date": "2006-02-20", "close": 7.461, "volume": 49390.0}, {"date": "2006-02-21", "close": 7.5, "volume": 44330.0}, {"date": "2006-02-22", "close": 7.515, "volume": 53240.0}, {"date": "2006-02-23", "close": 7.515, "volume": 37250.0}, {"date": "2006-02-24", "close": 7.45, "volume": 9570.0}, {"date": "2006-02-27", "close": 7.535, "volume": 6370.0}, {"date": "2006-02-28", "close": 7.5, "volume": 113500.0}, {"date": "2006-03-01", "close": 7.569, "volume": 3280.0}, {"date": "2006-03-02", "close": 7.568, "volume": 29040.0}, {"date": "2006-03-03", "close": 7.64, "volume": 123980.0}, {"date": "2006-03-06", "close": 7.567, "volume": 15740.0}, {"date": "2006-03-07", "close": 7.557, "volume": 45680.0}, {"date": "2006-03-08", "close": 7.523, "volume": 16260.0}, {"date": "2006-03-09", "close": 7.335, "volume": 39630.0}, {"date": "2006-03-10", "close": 7.438, "volume": 23630.0}, {"date": "2006-03-13", "close": 7.438, "volume": 31900.0}, {"date": "2006-03-14", "close": 7.439, "volume": 39000.0}, {"date": "2006-03-15", "close": 7.472, "volume": 16770.0}, {"date": "2006-03-16", "close": 7.45, "volume": 20080.0}, {"date": "2006-03-17", "close": 7.5, "volume": 7370.0}, {"date": "2006-03-20", "close": 7.625, "volume": 10000.0}, {"date": "2006-03-21", "close": 7.702, "volume": 81060.0}, {"date": "2006-03-22", "close": 7.723, "volume": 21950.0}, {"date": "2006-03-23", "close": 7.671, "volume": 48610.0}, {"date": "2006-03-24", "close": 7.695, "volume": 9000.0}, {"date": "2006-03-27", "close": 7.87, "volume": 53330.0}, {"date": "2006-03-28", "close": 7.96, "volume": 48420.0}, {"date": "2006-03-29", "close": 8.0, "volume": 31650.0}, {"date": "2006-03-30", "close": 8.072, "volume": 32880.0}, {"date": "2006-03-31", "close": 8.199, "volume": 67040.0}, {"date": "2006-04-03", "close": 8.18, "volume": 61190.0}, {"date": "2006-04-04", "close": 8.239, "volume": 102850.0}, {"date": "2006-04-05", "close": 8.072, "volume": 29280.0}, {"date": "2006-04-06", "close": 8.11, "volume": 44370.0}, {"date": "2006-04-07", "close": 8.183, "volume": 244570.0}, {"date": "2006-04-10", "close": 8.169, "volume": 26250.0}, {"date": "2006-04-11", "close": 8.265, "volume": 23710.0}, {"date": "2006-04-12", "close": 8.111, "volume": 31570.0}, {"date": "2006-04-13", "close": 8.185, "volume": 45490.0}, {"date": "2006-04-18", "close": 8.338, "volume": 24070.0}, {"date": "2006-04-19", "close": 8.405, "volume": 70380.0}, {"date": "2006-04-20", "close": 8.56, "volume": 98190.0}, {"date": "2006-04-21", "close": 8.308, "volume": 140980.0}, {"date": "2006-04-24", "close": 8.442, "volume": 138080.0}, {"date": "2006-04-26", "close": 8.452, "volume": 67940.0}, {"date": "2006-04-27", "close": 8.484, "volume": 91090.0}, {"date": "2006-04-28", "close": 8.47, "volume": 107710.0}, {"date": "2006-05-01", "close": 8.67, "volume": 138600.0}, {"date": "2006-05-02", "close": 8.666, "volume": 131400.0}, {"date": "2006-05-03", "close": 8.74, "volume": 72780.0}, {"date": "2006-05-04", "close": 8.647, "volume": 121410.0}, {"date": "2006-05-05", "close": 8.84, "volume": 259460.0}, {"date": "2006-05-08", "close": 8.87, "volume": 280330.0}, {"date": "2006-05-09", "close": 8.85, "volume": 60600.0}, {"date": "2006-05-10", "close": 9.06, "volume": 74610.0}, {"date": "2006-05-11", "close": 9.232, "volume": 185530.0}, {"date": "2006-05-12", "close": 9.24, "volume": 363470.0}, {"date": "2006-05-15", "close": 9.3, "volume": 151230.0}, {"date": "2006-05-16", "close": 8.887, "volume": 180120.0}, {"date": "2006-05-17", "close": 9.148, "volume": 108320.0}, {"date": "2006-05-18", "close": 8.993, "volume": 166560.0}, {"date": "2006-05-19", "close": 9.01, "volume": 69240.0}, {"date": "2006-05-22", "close": 8.56, "volume": 317220.0}, {"date": "2006-05-23", "close": 8.686, "volume": 145760.0}, {"date": "2006-05-24", "close": 8.848, "volume": 266090.0}, {"date": "2006-05-25", "close": 8.576, "volume": 132140.0}, {"date": "2006-05-26", "close": 8.59, "volume": 68740.0}, {"date": "2006-05-29", "close": 8.611, "volume": 56570.0}, {"date": "2006-05-30", "close": 8.595, "volume": 15750.0}, {"date": "2006-05-31", "close": 8.52, "volume": 50150.0}, {"date": "2006-06-01", "close": 8.504, "volume": 39620.0}, {"date": "2006-06-02", "close": 8.4, "volume": 84780.0}, {"date": "2006-06-05", "close": 8.55, "volume": 81080.0}, {"date": "2006-06-06", "close": 8.528, "volume": 27630.0}, {"date": "2006-06-07", "close": 8.463, "volume": 99060.0}, {"date": "2006-06-08", "close": 8.33, "volume": 59270.0}, {"date": "2006-06-09", "close": 8.148, "volume": 95500.0}, {"date": "2006-06-13", "close": 8.0, "volume": 146270.0}, {"date": "2006-06-14", "close": 7.5, "volume": 298920.0}, {"date": "2006-06-15", "close": 7.644, "volume": 188020.0}, {"date": "2006-06-16", "close": 7.858, "volume": 101280.0}, {"date": "2006-06-19", "close": 7.775, "volume": 217530.0}, {"date": "2006-06-20", "close": 7.6, "volume": 56280.0}, {"date": "2006-06-21", "close": 7.8, "volume": 14580.0}, {"date": "2006-06-22", "close": 8.02, "volume": 46860.0}, {"date": "2006-06-23", "close": 7.976, "volume": 21170.0}, {"date": "2006-06-26", "close": 7.95, "volume": 27230.0}, {"date": "2006-06-27", "close": 8.0, "volume": 10880.0}, {"date": "2006-06-28", "close": 7.97, "volume": 17420.0}, {"date": "2006-06-29", "close": 8.013, "volume": 25600.0}, {"date": "2006-06-30", "close": 8.129, "volume": 60910.0}, {"date": "2006-07-03", "close": 8.33, "volume": 67650.0}, {"date": "2006-07-04", "close": 8.32, "volume": 27680.0}, {"date": "2006-07-05", "close": 8.38, "volume": 81300.0}, {"date": "2006-07-06", "close": 8.42, "volume": 42190.0}, {"date": "2006-07-07", "close": 8.455, "volume": 13870.0}, {"date": "2006-07-10", "close": 8.358, "volume": 10080.0}, {"date": "2006-07-11", "close": 8.375, "volume": 5500.0}, {"date": "2006-07-12", "close": 8.5, "volume": 58380.0}, {"date": "2006-07-13", "close": 8.559, "volume": 45170.0}, {"date": "2006-07-14", "close": 8.8, "volume": 32890.0}, {"date": "2006-07-17", "close": 8.985, "volume": 125860.0}, {"date": "2006-07-18", "close": 8.68, "volume": 69440.0}, {"date": "2006-07-19", "close": 8.38, "volume": 43830.0}, {"date": "2006-07-20", "close": 8.5, "volume": 52990.0}, {"date": "2006-07-21", "close": 8.31, "volume": 47880.0}, {"date": "2006-07-24", "close": 8.145, "volume": 27140.0}, {"date": "2006-07-25", "close": 8.202, "volume": 11880.0}, {"date": "2006-07-26", "close": 8.2, "volume": 139730.0}, {"date": "2006-07-27", "close": 8.27, "volume": 55230.0}, {"date": "2006-07-28", "close": 8.31, "volume": 38850.0}, {"date": "2006-07-31", "close": 8.34, "volume": 27300.0}, {"date": "2006-08-01", "close": 8.28, "volume": 22180.0}, {"date": "2006-08-02", "close": 8.42, "volume": 24810.0}, {"date": "2006-08-03", "close": 8.45, "volume": 100160.0}, {"date": "2006-08-04", "close": 8.468, "volume": 66030.0}, {"date": "2006-08-07", "close": 8.44, "volume": 33300.0}, {"date": "2006-08-08", "close": 8.472, "volume": 36070.0}, {"date": "2006-08-09", "close": 8.4, "volume": 30850.0}, {"date": "2006-08-10", "close": 8.429, "volume": 29380.0}, {"date": "2006-08-11", "close": 8.34, "volume": 33350.0}, {"date": "2006-08-14", "close": 8.165, "volume": 78390.0}, {"date": "2006-08-15", "close": 8.24, "volume": 26760.0}, {"date": "2006-08-16", "close": 8.13, "volume": 10790.0}, {"date": "2006-08-17", "close": 8.24, "volume": 29870.0}, {"date": "2006-08-18", "close": 8.08, "volume": 50730.0}, {"date": "2006-08-21", "close": 8.129, "volume": 66050.0}, {"date": "2006-08-22", "close": 8.236, "volume": 72240.0}, {"date": "2006-08-23", "close": 8.189, "volume": 20880.0}, {"date": "2006-08-24", "close": 8.184, "volume": 27280.0}, {"date": "2006-08-25", "close": 8.178, "volume": 14710.0}, {"date": "2006-08-28", "close": 8.218, "volume": 33840.0}, {"date": "2006-08-29", "close": 8.06, "volume": 6390.0}, {"date": "2006-08-30", "close": 8.03, "volume": 89080.0}, {"date": "2006-08-31", "close": 8.101, "volume": 63980.0}, {"date": "2006-09-01", "close": 8.2, "volume": 25920.0}, {"date": "2006-09-04", "close": 8.11, "volume": 20590.0}, {"date": "2006-09-05", "close": 8.155, "volume": 23180.0}, {"date": "2006-09-06", "close": 8.28, "volume": 22690.0}, {"date": "2006-09-07", "close": 8.24, "volume": 11620.0}, {"date": "2006-09-08", "close": 8.159, "volume": 23360.0}, {"date": "2006-09-11", "close": 7.92, "volume": 87150.0}, {"date": "2006-09-12", "close": 7.97, "volume": 76140.0}, {"date": "2006-09-13", "close": 7.765, "volume": 51380.0}, {"date": "2006-09-14", "close": 7.89, "volume": 52100.0}, {"date": "2006-09-15", "close": 7.611, "volume": 74500.0}, {"date": "2006-09-18", "close": 7.75, "volume": 87240.0}, {"date": "2006-09-19", "close": 7.741, "volume": 17030.0}, {"date": "2006-09-20", "close": 7.6, "volume": 44380.0}, {"date": "2006-09-21", "close": 7.66, "volume": 33290.0}, {"date": "2006-09-22", "close": 7.738, "volume": 70350.0}, {"date": "2006-09-25", "close": 7.803, "volume": 30400.0}, {"date": "2006-09-26", "close": 7.805, "volume": 303040.0}, {"date": "2006-09-27", "close": 7.879, "volume": 34750.0}, {"date": "2006-09-28", "close": 8.018, "volume": 21610.0}, {"date": "2006-09-29", "close": 8.07, "volume": 14420.0}, {"date": "2006-10-02", "close": 8.11, "volume": 13580.0}, {"date": "2006-10-03", "close": 7.95, "volume": 15760.0}, {"date": "2006-10-04", "close": 7.745, "volume": 45940.0}, {"date": "2006-10-05", "close": 7.54, "volume": 92020.0}, {"date": "2006-10-06", "close": 7.647, "volume": 108250.0}, {"date": "2006-10-09", "close": 7.77, "volume": 94190.0}, {"date": "2006-10-10", "close": 7.761, "volume": 49920.0}, {"date": "2006-10-11", "close": 7.687, "volume": 93940.0}, {"date": "2006-10-12", "close": 7.691, "volume": 73490.0}, {"date": "2006-10-13", "close": 7.696, "volume": 18760.0}, {"date": "2006-10-16", "close": 7.871, "volume": 47050.0}, {"date": "2006-10-17", "close": 7.95, "volume": 42160.0}, {"date": "2006-10-18", "close": 7.839, "volume": 38320.0}, {"date": "2006-10-19", "close": 7.76, "volume": 155030.0}, {"date": "2006-10-20", "close": 7.897, "volume": 44510.0}, {"date": "2006-10-23", "close": 7.781, "volume": 14930.0}, {"date": "2006-10-24", "close": 7.65, "volume": 60220.0}, {"date": "2006-10-25", "close": 7.693, "volume": 17650.0}, {"date": "2006-10-26", "close": 7.75, "volume": 18120.0}, {"date": "2006-10-27", "close": 7.76, "volume": 94980.0}, {"date": "2006-10-30", "close": 7.8, "volume": 130530.0}, {"date": "2006-10-31", "close": 7.81, "volume": 16080.0}, {"date": "2006-11-01", "close": 7.859, "volume": 60710.0}, {"date": "2006-11-02", "close": 7.981, "volume": 126590.0}, {"date": "2006-11-03", "close": 8.036, "volume": 87920.0}, {"date": "2006-11-06", "close": 8.15, "volume": 257250.0}, {"date": "2006-11-07", "close": 8.08, "volume": 81280.0}, {"date": "2006-11-08", "close": 8.081, "volume": 117930.0}, {"date": "2006-11-09", "close": 8.11, "volume": 104850.0}, {"date": "2006-11-10", "close": 8.216, "volume": 103140.0}, {"date": "2006-11-13", "close": 8.268, "volume": 26690.0}, {"date": "2006-11-14", "close": 8.159, "volume": 9660.0}, {"date": "2006-11-15", "close": 8.12, "volume": 157870.0}, {"date": "2006-11-16", "close": 8.11, "volume": 44600.0}, {"date": "2006-11-17", "close": 8.031, "volume": 583530.0}, {"date": "2006-11-20", "close": 8.081, "volume": 79400.0}, {"date": "2006-11-21", "close": 8.05, "volume": 57940.0}, {"date": "2006-11-22", "close": 8.1, "volume": 12710.0}, {"date": "2006-11-23", "close": 8.08, "volume": 17680.0}, {"date": "2006-11-24", "close": 8.138, "volume": 26150.0}, {"date": "2006-11-27", "close": 8.2, "volume": 99810.0}, {"date": "2006-11-28", "close": 8.19, "volume": 159560.0}, {"date": "2006-11-29", "close": 8.151, "volume": 37460.0}, {"date": "2006-11-30", "close": 8.099, "volume": 51160.0}, {"date": "2006-12-01", "close": 8.155, "volume": 19760.0}, {"date": "2006-12-04", "close": 8.225, "volume": 187330.0}, {"date": "2006-12-05", "close": 8.195, "volume": 30960.0}, {"date": "2006-12-06", "close": 8.08, "volume": 20840.0}, {"date": "2006-12-07", "close": 7.986, "volume": 88380.0}, {"date": "2006-12-08", "close": 7.985, "volume": 29270.0}, {"date": "2006-12-11", "close": 7.96, "volume": 34590.0}, {"date": "2006-12-12", "close": 8.0, "volume": 15440.0}, {"date": "2006-12-13", "close": 7.92, "volume": 31580.0}, {"date": "2006-12-14", "close": 7.97, "volume": 203960.0}, {"date": "2006-12-15", "close": 7.975, "volume": 8500.0}, {"date": "2006-12-18", "close": 7.85, "volume": 107980.0}, {"date": "2006-12-19", "close": 7.875, "volume": 526920.0}, {"date": "2006-12-20", "close": 7.897, "volume": 42650.0}, {"date": "2006-12-21", "close": 7.9, "volume": 52740.0}, {"date": "2006-12-22", "close": 7.93, "volume": 28840.0}, {"date": "2006-12-27", "close": 7.943, "volume": 62430.0}, {"date": "2006-12-28", "close": 7.955, "volume": 46210.0}, {"date": "2006-12-29", "close": 8.045, "volume": 19500.0}, {"date": "2007-01-02", "close": 8.087, "volume": 9760.0}, {"date": "2007-01-03", "close": 8.01, "volume": 37810.0}, {"date": "2007-01-04", "close": 7.97, "volume": 129280.0}, {"date": "2007-01-05", "close": 7.93, "volume": 11740.0}, {"date": "2007-01-08", "close": 7.77, "volume": 85220.0}, {"date": "2007-01-09", "close": 7.836, "volume": 9670.0}, {"date": "2007-01-10", "close": 7.81, "volume": 32420.0}, {"date": "2007-01-11", "close": 7.805, "volume": 35910.0}, {"date": "2007-01-12", "close": 7.88, "volume": 22150.0}, {"date": "2007-01-15", "close": 7.964, "volume": 27550.0}, {"date": "2007-01-16", "close": 7.988, "volume": 16490.0}, {"date": "2007-01-17", "close": 7.93, "volume": 59740.0}, {"date": "2007-01-18", "close": 8.001, "volume": 26380.0}, {"date": "2007-01-19", "close": 7.95, "volume": 9120.0}, {"date": "2007-01-22", "close": 8.015, "volume": 68790.0}, {"date": "2007-01-23", "close": 8.021, "volume": 85220.0}, {"date": "2007-01-24", "close": 8.214, "volume": 124120.0}, {"date": "2007-01-25", "close": 8.275, "volume": 131940.0}, {"date": "2007-01-29", "close": 8.333, "volume": 74710.0}, {"date": "2007-01-30", "close": 8.27, "volume": 89590.0}, {"date": "2007-01-31", "close": 8.349, "volume": 256610.0}, {"date": "2007-02-01", "close": 8.383, "volume": 198750.0}, {"date": "2007-02-02", "close": 8.5, "volume": 98390.0}, {"date": "2007-02-05", "close": 8.35, "volume": 193000.0}, {"date": "2007-02-06", "close": 8.345, "volume": 78950.0}, {"date": "2007-02-07", "close": 8.419, "volume": 98060.0}, {"date": "2007-02-08", "close": 8.327, "volume": 44130.0}, {"date": "2007-02-09", "close": 8.424, "volume": 88980.0}, {"date": "2007-02-12", "close": 8.565, "volume": 140980.0}, {"date": "2007-02-13", "close": 8.536, "volume": 82120.0}, {"date": "2007-02-14", "close": 8.515, "volume": 22130.0}, {"date": "2007-02-15", "close": 8.59, "volume": 68400.0}, {"date": "2007-02-16", "close": 8.537, "volume": 224690.0}, {"date": "2007-02-19", "close": 8.535, "volume": 102300.0}, {"date": "2007-02-20", "close": 8.535, "volume": 85440.0}, {"date": "2007-02-21", "close": 8.405, "volume": 60920.0}, {"date": "2007-02-22", "close": 8.56, "volume": 37550.0}, {"date": "2007-02-23", "close": 8.599, "volume": 32980.0}, {"date": "2007-02-26", "close": 8.705, "volume": 96790.0}, {"date": "2007-02-27", "close": 8.65, "volume": 202300.0}, {"date": "2007-02-28", "close": 8.52, "volume": 350370.0}, {"date": "2007-03-01", "close": 8.522, "volume": 88060.0}, {"date": "2007-03-02", "close": 8.43, "volume": 214470.0}, {"date": "2007-03-05", "close": 8.22, "volume": 148340.0}, {"date": "2007-03-06", "close": 8.295, "volume": 91900.0}, {"date": "2007-03-07", "close": 8.3, "volume": 63130.0}, {"date": "2007-03-08", "close": 8.375, "volume": 6850.0}, {"date": "2007-03-09", "close": 8.37, "volume": 12050.0}, {"date": "2007-03-12", "close": 8.301, "volume": 72000.0}, {"date": "2007-03-13", "close": 8.26, "volume": 131050.0}, {"date": "2007-03-14", "close": 8.17, "volume": 69030.0}, {"date": "2007-03-15", "close": 8.2, "volume": 37270.0}, {"date": "2007-03-16", "close": 8.141, "volume": 25980.0}, {"date": "2007-03-19", "close": 8.225, "volume": 96260.0}, {"date": "2007-03-20", "close": 8.201, "volume": 32740.0}, {"date": "2007-03-21", "close": 8.19, "volume": 48630.0}, {"date": "2007-03-22", "close": 8.2, "volume": 9950.0}, {"date": "2007-03-23", "close": 8.2, "volume": 3900.0}, {"date": "2007-03-26", "close": 8.18, "volume": 75570.0}, {"date": "2007-03-27", "close": 8.185, "volume": 56420.0}, {"date": "2007-03-28", "close": 8.23, "volume": 14790.0}, {"date": "2007-03-29", "close": 8.247, "volume": 45180.0}, {"date": "2007-03-30", "close": 8.18, "volume": 136880.0}, {"date": "2007-04-02", "close": 8.121, "volume": 80500.0}, {"date": "2007-04-03", "close": 8.13, "volume": 79800.0}, {"date": "2007-04-04", "close": 8.135, "volume": 166490.0}, {"date": "2007-04-05", "close": 8.211, "volume": 69750.0}, {"date": "2007-04-10", "close": 8.19, "volume": 70150.0}, {"date": "2007-04-11", "close": 8.195, "volume": 14740.0}, {"date": "2007-04-12", "close": 8.202, "volume": 15250.0}, {"date": "2007-04-13", "close": 8.111, "volume": 27090.0}, {"date": "2007-04-16", "close": 8.23, "volume": 140270.0}, {"date": "2007-04-17", "close": 8.256, "volume": 57690.0}, {"date": "2007-04-18", "close": 8.265, "volume": 93690.0}, {"date": "2007-04-19", "close": 8.275, "volume": 54940.0}, {"date": "2007-04-20", "close": 8.165, "volume": 13230.0}, {"date": "2007-04-23", "close": 8.283, "volume": 50710.0}, {"date": "2007-04-24", "close": 8.325, "volume": 278470.0}, {"date": "2007-04-26", "close": 8.18, "volume": 126170.0}, {"date": "2007-04-27", "close": 8.126, "volume": 212220.0}, {"date": "2007-04-30", "close": 8.2, "volume": 50420.0}, {"date": "2007-05-01", "close": 8.185, "volume": 111490.0}, {"date": "2007-05-02", "close": 8.165, "volume": 159440.0}, {"date": "2007-05-03", "close": 8.15, "volume": 100270.0}, {"date": "2007-05-04", "close": 8.328, "volume": 171430.0}, {"date": "2007-05-07", "close": 8.328, "volume": 106960.0}, {"date": "2007-05-08", "close": 8.25, "volume": 9600.0}, {"date": "2007-05-09", "close": 8.25, "volume": 34440.0}, {"date": "2007-05-10", "close": 8.15, "volume": 36050.0}, {"date": "2007-05-11", "close": 8.06, "volume": 72380.0}, {"date": "2007-05-14", "close": 8.051, "volume": 110530.0}, {"date": "2007-05-15", "close": 8.025, "volume": 130270.0}, {"date": "2007-05-16", "close": 8.055, "volume": 59800.0}, {"date": "2007-05-17", "close": 8.006, "volume": 95410.0}, {"date": "2007-05-18", "close": 7.999, "volume": 41440.0}, {"date": "2007-05-21", "close": 8.035, "volume": 38390.0}, {"date": "2007-05-22", "close": 8.036, "volume": 47890.0}, {"date": "2007-05-23", "close": 8.015, "volume": 201430.0}, {"date": "2007-05-24", "close": 8.017, "volume": 46710.0}, {"date": "2007-05-25", "close": 7.98, "volume": 67210.0}, {"date": "2007-05-28", "close": 7.98, "volume": 95710.0}, {"date": "2007-05-29", "close": 7.975, "volume": 55960.0}, {"date": "2007-05-30", "close": 8.038, "volume": 100370.0}, {"date": "2007-05-31", "close": 8.005, "volume": 120990.0}, {"date": "2007-06-01", "close": 7.991, "volume": 69480.0}, {"date": "2007-06-04", "close": 8.03, "volume": 10080.0}, {"date": "2007-06-05", "close": 8.018, "volume": 91090.0}, {"date": "2007-06-06", "close": 7.95, "volume": 48450.0}, {"date": "2007-06-07", "close": 7.9, "volume": 28330.0}, {"date": "2007-06-08", "close": 7.815, "volume": 38670.0}, {"date": "2007-06-12", "close": 7.78, "volume": 23900.0}, {"date": "2007-06-13", "close": 7.692, "volume": 77290.0}, {"date": "2007-06-14", "close": 7.745, "volume": 36040.0}, {"date": "2007-06-15", "close": 7.794, "volume": 61070.0}, {"date": "2007-06-18", "close": 7.78, "volume": 42680.0}, {"date": "2007-06-19", "close": 7.813, "volume": 49630.0}, {"date": "2007-06-20", "close": 7.777, "volume": 42530.0}, {"date": "2007-06-21", "close": 7.711, "volume": 24090.0}, {"date": "2007-06-22", "close": 7.676, "volume": 74920.0}, {"date": "2007-06-25", "close": 7.67, "volume": 45490.0}, {"date": "2007-06-26", "close": 7.655, "volume": 53460.0}, {"date": "2007-06-27", "close": 7.592, "volume": 313250.0}, {"date": "2007-06-28", "close": 7.628, "volume": 95380.0}, {"date": "2007-06-29", "close": 7.618, "volume": 65130.0}, {"date": "2007-07-02", "close": 7.589, "volume": 27580.0}, {"date": "2007-07-03", "close": 7.64, "volume": 246400.0}, {"date": "2007-07-04", "close": 7.604, "volume": 141950.0}, {"date": "2007-07-05", "close": 7.6, "volume": 90920.0}, {"date": "2007-07-06", "close": 7.565, "volume": 33130.0}, {"date": "2007-07-09", "close": 7.6, "volume": 71220.0}, {"date": "2007-07-10", "close": 7.679, "volume": 118310.0}, {"date": "2007-07-11", "close": 7.76, "volume": 89870.0}, {"date": "2007-07-12", "close": 7.65, "volume": 108910.0}, {"date": "2007-07-13", "close": 7.663, "volume": 67820.0}, {"date": "2007-07-16", "close": 7.629, "volume": 57890.0}, {"date": "2007-07-17", "close": 7.595, "volume": 74650.0}, {"date": "2007-07-18", "close": 7.576, "volume": 78900.0}, {"date": "2007-07-19", "close": 7.644, "volume": 22850.0}, {"date": "2007-07-20", "close": 7.665, "volume": 102100.0}, {"date": "2007-07-23", "close": 7.735, "volume": 81300.0}, {"date": "2007-07-24", "close": 7.69, "volume": 23220.0}, {"date": "2007-07-25", "close": 7.681, "volume": 18940.0}, {"date": "2007-07-26", "close": 7.625, "volume": 19780.0}, {"date": "2007-07-27", "close": 7.647, "volume": 58660.0}, {"date": "2007-07-30", "close": 7.76, "volume": 26900.0}, {"date": "2007-07-31", "close": 7.746, "volume": 8230.0}, {"date": "2007-08-01", "close": 7.81, "volume": 55710.0}, {"date": "2007-08-02", "close": 7.777, "volume": 55000.0}, {"date": "2007-08-03", "close": 7.774, "volume": 38360.0}, {"date": "2007-08-06", "close": 7.9, "volume": 186320.0}, {"date": "2007-08-07", "close": 7.819, "volume": 156920.0}, {"date": "2007-08-08", "close": 7.845, "volume": 85520.0}, {"date": "2007-08-09", "close": 7.79, "volume": 25290.0}, {"date": "2007-08-10", "close": 7.873, "volume": 70550.0}, {"date": "2007-08-13", "close": 7.907, "volume": 232980.0}, {"date": "2007-08-14", "close": 7.993, "volume": 109690.0}, {"date": "2007-08-15", "close": 8.052, "volume": 154260.0}, {"date": "2007-08-16", "close": 8.225, "volume": 142240.0}, {"date": "2007-08-17", "close": 8.265, "volume": 340290.0}, {"date": "2007-08-20", "close": 8.2, "volume": 162240.0}, {"date": "2007-08-21", "close": 8.174, "volume": 64680.0}, {"date": "2007-08-22", "close": 8.188, "volume": 79440.0}, {"date": "2007-08-23", "close": 8.15, "volume": 86710.0}, {"date": "2007-08-24", "close": 8.035, "volume": 99310.0}, {"date": "2007-08-27", "close": 8.075, "volume": 54410.0}, {"date": "2007-08-28", "close": 8.105, "volume": 21570.0}, {"date": "2007-08-29", "close": 8.19, "volume": 36600.0}, {"date": "2007-08-30", "close": 8.181, "volume": 176680.0}, {"date": "2007-08-31", "close": 8.146, "volume": 18840.0}, {"date": "2007-09-03", "close": 8.144, "volume": 316730.0}, {"date": "2007-09-04", "close": 8.14, "volume": 251570.0}, {"date": "2007-09-05", "close": 8.236, "volume": 632390.0}, {"date": "2007-09-06", "close": 8.285, "volume": 765320.0}, {"date": "2007-09-07", "close": 8.386, "volume": 180950.0}, {"date": "2007-09-10", "close": 8.544, "volume": 837030.0}, {"date": "2007-09-11", "close": 8.499, "volume": 250850.0}, {"date": "2007-09-12", "close": 8.532, "volume": 69560.0}, {"date": "2007-09-13", "close": 8.472, "volume": 100260.0}, {"date": "2007-09-14", "close": 8.4, "volume": 50300.0}, {"date": "2007-09-17", "close": 8.43, "volume": 140630.0}, {"date": "2007-09-18", "close": 8.65, "volume": 166310.0}, {"date": "2007-09-19", "close": 8.505, "volume": 259970.0}, {"date": "2007-09-20", "close": 8.45, "volume": 640190.0}, {"date": "2007-09-21", "close": 8.496, "volume": 314920.0}, {"date": "2007-09-24", "close": 8.5, "volume": 108210.0}, {"date": "2007-09-25", "close": 8.422, "volume": 97080.0}, {"date": "2007-09-26", "close": 8.395, "volume": 32470.0}, {"date": "2007-09-27", "close": 8.297, "volume": 62740.0}, {"date": "2007-09-28", "close": 8.362, "volume": 107480.0}, {"date": "2007-10-01", "close": 8.36, "volume": 34100.0}, {"date": "2007-10-02", "close": 8.32, "volume": 199220.0}, {"date": "2007-10-03", "close": 8.261, "volume": 81580.0}, {"date": "2007-10-04", "close": 8.193, "volume": 85240.0}, {"date": "2007-10-05", "close": 8.3, "volume": 13600.0}, {"date": "2007-10-08", "close": 8.212, "volume": 62410.0}, {"date": "2007-10-09", "close": 8.188, "volume": 79520.0}, {"date": "2007-10-10", "close": 8.226, "volume": 54560.0}, {"date": "2007-10-11", "close": 8.28, "volume": 314790.0}, {"date": "2007-10-12", "close": 8.314, "volume": 118300.0}, {"date": "2007-10-15", "close": 8.321, "volume": 294850.0}, {"date": "2007-10-16", "close": 8.49, "volume": 179450.0}, {"date": "2007-10-17", "close": 8.563, "volume": 194200.0}, {"date": "2007-10-18", "close": 8.475, "volume": 75830.0}, {"date": "2007-10-19", "close": 8.595, "volume": 298310.0}, {"date": "2007-10-22", "close": 8.587, "volume": 403900.0}, {"date": "2007-10-23", "close": 8.458, "volume": 145820.0}, {"date": "2007-10-24", "close": 8.405, "volume": 140720.0}, {"date": "2007-10-25", "close": 8.447, "volume": 52460.0}, {"date": "2007-10-26", "close": 8.5, "volume": 267690.0}, {"date": "2007-10-29", "close": 8.558, "volume": 119050.0}, {"date": "2007-10-30", "close": 8.5, "volume": 366190.0}, {"date": "2007-10-31", "close": 8.469, "volume": 137870.0}, {"date": "2007-11-01", "close": 8.552, "volume": 93470.0}, {"date": "2007-11-02", "close": 8.575, "volume": 128330.0}, {"date": "2007-11-05", "close": 8.695, "volume": 375760.0}, {"date": "2007-11-06", "close": 8.74, "volume": 41620.0}, {"date": "2007-11-07", "close": 8.89, "volume": 297810.0}, {"date": "2007-11-08", "close": 9.037, "volume": 115070.0}, {"date": "2007-11-09", "close": 8.995, "volume": 170060.0}, {"date": "2007-11-12", "close": 9.062, "volume": 435770.0}, {"date": "2007-11-13", "close": 9.01, "volume": 83310.0}, {"date": "2007-11-14", "close": 8.92, "volume": 37460.0}, {"date": "2007-11-15", "close": 9.1, "volume": 89870.0}, {"date": "2007-11-16", "close": 8.861, "volume": 474440.0}, {"date": "2007-11-19", "close": 8.824, "volume": 335460.0}, {"date": "2007-11-20", "close": 8.75, "volume": 70720.0}, {"date": "2007-11-21", "close": 9.025, "volume": 299890.0}, {"date": "2007-11-22", "close": 9.11, "volume": 269300.0}, {"date": "2007-11-23", "close": 9.225, "volume": 101750.0}, {"date": "2007-11-26", "close": 9.36, "volume": 265930.0}, {"date": "2007-11-27", "close": 9.424, "volume": 64900.0}, {"date": "2007-11-28", "close": 9.19, "volume": 115180.0}, {"date": "2007-11-29", "close": 9.05, "volume": 40160.0}, {"date": "2007-11-30", "close": 8.98, "volume": 168720.0}, {"date": "2007-12-03", "close": 8.93, "volume": 323210.0}, {"date": "2007-12-04", "close": 9.002, "volume": 261090.0}, {"date": "2007-12-05", "close": 9.2, "volume": 98650.0}, {"date": "2007-12-06", "close": 9.02, "volume": 171380.0}, {"date": "2007-12-07", "close": 9.08, "volume": 21280.0}, {"date": "2007-12-10", "close": 9.075, "volume": 95470.0}, {"date": "2007-12-11", "close": 9.05, "volume": 297910.0}, {"date": "2007-12-12", "close": 9.125, "volume": 150480.0}, {"date": "2007-12-13", "close": 9.155, "volume": 442230.0}, {"date": "2007-12-14", "close": 9.135, "volume": 94660.0}, {"date": "2007-12-17", "close": 9.191, "volume": 115460.0}, {"date": "2007-12-18", "close": 9.185, "volume": 126990.0}, {"date": "2007-12-19", "close": 9.25, "volume": 157300.0}, {"date": "2007-12-20", "close": 9.285, "volume": 54380.0}, {"date": "2007-12-21", "close": 9.22, "volume": 265680.0}, {"date": "2007-12-24", "close": 9.34, "volume": 113550.0}, {"date": "2007-12-27", "close": 9.424, "volume": 67520.0}, {"date": "2007-12-28", "close": 9.51, "volume": 53620.0}, {"date": "2007-12-31", "close": 9.599, "volume": 41390.0}, {"date": "2008-01-02", "close": 9.475, "volume": 96090.0}, {"date": "2008-01-03", "close": 9.67, "volume": 251240.0}, {"date": "2008-01-04", "close": 9.791, "volume": 75740.0}, {"date": "2008-01-07", "close": 9.762, "volume": 408770.0}, {"date": "2008-01-08", "close": 9.78, "volume": 213710.0}, {"date": "2008-01-09", "close": 10.034, "volume": 560540.0}, {"date": "2008-01-10", "close": 9.895, "volume": 286490.0}, {"date": "2008-01-11", "close": 9.958, "volume": 345920.0}, {"date": "2008-01-14", "close": 9.985, "volume": 289950.0}, {"date": "2008-01-15", "close": 10.064, "volume": 271790.0}, {"date": "2008-01-16", "close": 10.041, "volume": 313670.0}, {"date": "2008-01-17", "close": 9.96, "volume": 190180.0}, {"date": "2008-01-18", "close": 9.945, "volume": 375460.0}, {"date": "2008-01-21", "close": 10.015, "volume": 253190.0}, {"date": "2008-01-22", "close": 9.93, "volume": 481950.0}, {"date": "2008-01-23", "close": 10.239, "volume": 395990.0}, {"date": "2008-01-24", "close": 10.155, "volume": 170200.0}, {"date": "2008-01-25", "close": 10.25, "volume": 385670.0}, {"date": "2008-01-29", "close": 10.499, "volume": 451120.0}, {"date": "2008-01-30", "close": 10.355, "volume": 165280.0}, {"date": "2008-01-31", "close": 10.364, "volume": 240030.0}, {"date": "2008-02-01", "close": 10.315, "volume": 156060.0}, {"date": "2008-02-04", "close": 10.028, "volume": 201420.0}, {"date": "2008-02-05", "close": 9.941, "volume": 446870.0}, {"date": "2008-02-06", "close": 9.905, "volume": 177340.0}, {"date": "2008-02-07", "close": 10.079, "volume": 101540.0}, {"date": "2008-02-08", "close": 10.124, "volume": 185870.0}, {"date": "2008-02-11", "close": 10.184, "volume": 108820.0}, {"date": "2008-02-12", "close": 10.171, "volume": 245820.0}, {"date": "2008-02-13", "close": 9.971, "volume": 176180.0}, {"date": "2008-02-14", "close": 10.014, "volume": 118450.0}, {"date": "2008-02-15", "close": 10.071, "volume": 370740.0}, {"date": "2008-02-18", "close": 9.893, "volume": 254170.0}, {"date": "2008-02-19", "close": 9.835, "volume": 168560.0}, {"date": "2008-02-20", "close": 10.08, "volume": 151820.0}, {"date": "2008-02-21", "close": 10.25, "volume": 154260.0}, {"date": "2008-02-22", "close": 10.275, "volume": 51260.0}, {"date": "2008-02-25", "close": 10.227, "volume": 174050.0}, {"date": "2008-02-26", "close": 9.99, "volume": 222800.0}, {"date": "2008-02-27", "close": 10.177, "volume": 138060.0}, {"date": "2008-02-28", "close": 10.114, "volume": 373000.0}, {"date": "2008-02-29", "close": 10.234, "volume": 435040.0}, {"date": "2008-03-03", "close": 10.493, "volume": 380710.0}, {"date": "2008-03-04", "close": 10.536, "volume": 591650.0}, {"date": "2008-03-05", "close": 10.449, "volume": 228140.0}, {"date": "2008-03-06", "close": 10.527, "volume": 102490.0}, {"date": "2008-03-07", "close": 10.529, "volume": 205780.0}, {"date": "2008-03-10", "close": 10.476, "volume": 498620.0}, {"date": "2008-03-11", "close": 10.55, "volume": 391130.0}, {"date": "2008-03-12", "close": 10.425, "volume": 607670.0}, {"date": "2008-03-13", "close": 10.487, "volume": 323560.0}, {"date": "2008-03-14", "close": 10.546, "volume": 432760.0}, {"date": "2008-03-17", "close": 11.058, "volume": 559290.0}, {"date": "2008-03-18", "close": 10.84, "volume": 211740.0}, {"date": "2008-03-19", "close": 10.6, "volume": 602540.0}, {"date": "2008-03-20", "close": 10.345, "volume": 648000.0}, {"date": "2008-03-25", "close": 10.121, "volume": 1114100.0}, {"date": "2008-03-26", "close": 10.215, "volume": 552970.0}, {"date": "2008-03-27", "close": 10.225, "volume": 215790.0}, {"date": "2008-03-28", "close": 10.05, "volume": 1160170.0}, {"date": "2008-03-31", "close": 9.95, "volume": 185840.0}, {"date": "2008-04-01", "close": 9.861, "volume": 170010.0}, {"date": "2008-04-02", "close": 9.536, "volume": 688760.0}, {"date": "2008-04-03", "close": 9.6, "volume": 213870.0}, {"date": "2008-04-04", "close": 9.662, "volume": 65310.0}, {"date": "2008-04-07", "close": 9.74, "volume": 97310.0}, {"date": "2008-04-08", "close": 9.796, "volume": 188370.0}, {"date": "2008-04-09", "close": 9.669, "volume": 97440.0}, {"date": "2008-04-10", "close": 9.854, "volume": 98580.0}, {"date": "2008-04-11", "close": 9.709, "volume": 96320.0}, {"date": "2008-04-14", "close": 9.7, "volume": 76670.0}, {"date": "2008-04-15", "close": 9.83, "volume": 47940.0}, {"date": "2008-04-16", "close": 9.84, "volume": 79830.0}, {"date": "2008-04-17", "close": 9.92, "volume": 52440.0}, {"date": "2008-04-18", "close": 9.871, "volume": 31310.0}, {"date": "2008-04-21", "close": 9.661, "volume": 116920.0}, {"date": "2008-04-22", "close": 9.5, "volume": 283170.0}, {"date": "2008-04-23", "close": 9.413, "volume": 101260.0}, {"date": "2008-04-24", "close": 9.3, "volume": 107990.0}, {"date": "2008-04-28", "close": 9.3, "volume": 419060.0}, {"date": "2008-04-29", "close": 9.35, "volume": 38510.0}, {"date": "2008-04-30", "close": 9.175, "volume": 116160.0}, {"date": "2008-05-01", "close": 9.12, "volume": 217820.0}, {"date": "2008-05-02", "close": 8.95, "volume": 195200.0}, {"date": "2008-05-05", "close": 9.046, "volume": 88810.0}, {"date": "2008-05-06", "close": 9.12, "volume": 97620.0}, {"date": "2008-05-07", "close": 9.125, "volume": 100150.0}, {"date": "2008-05-08", "close": 9.12, "volume": 314560.0}, {"date": "2008-05-09", "close": 9.305, "volume": 45410.0}, {"date": "2008-05-12", "close": 9.36, "volume": 59380.0}, {"date": "2008-05-13", "close": 9.245, "volume": 54130.0}, {"date": "2008-05-14", "close": 9.081, "volume": 61630.0}, {"date": "2008-05-15", "close": 9.142, "volume": 40440.0}, {"date": "2008-05-16", "close": 9.18, "volume": 116470.0}, {"date": "2008-05-19", "close": 9.4, "volume": 194810.0}, {"date": "2008-05-20", "close": 9.374, "volume": 74400.0}, {"date": "2008-05-21", "close": 9.48, "volume": 135350.0}, {"date": "2008-05-22", "close": 9.529, "volume": 106720.0}, {"date": "2008-05-23", "close": 9.498, "volume": 58810.0}, {"date": "2008-05-26", "close": 9.557, "volume": 50620.0}, {"date": "2008-05-27", "close": 9.506, "volume": 144640.0}, {"date": "2008-05-28", "close": 9.284, "volume": 79340.0}, {"date": "2008-05-29", "close": 9.24, "volume": 26910.0}, {"date": "2008-05-30", "close": 9.07, "volume": 123230.0}, {"date": "2008-06-02", "close": 9.165, "volume": 26050.0}, {"date": "2008-06-03", "close": 9.239, "volume": 63410.0}, {"date": "2008-06-04", "close": 9.06, "volume": 65340.0}, {"date": "2008-06-05", "close": 9.04, "volume": 39190.0}, {"date": "2008-06-06", "close": 9.06, "volume": 107690.0}, {"date": "2008-06-10", "close": 9.246, "volume": 67930.0}, {"date": "2008-06-11", "close": 9.091, "volume": 200720.0}, {"date": "2008-06-12", "close": 9.165, "volume": 146890.0}, {"date": "2008-06-13", "close": 9.152, "volume": 114530.0}, {"date": "2008-06-16", "close": 9.12, "volume": 432810.0}, {"date": "2008-06-17", "close": 9.23, "volume": 47020.0}, {"date": "2008-06-18", "close": 9.219, "volume": 118820.0}, {"date": "2008-06-19", "close": 9.306, "volume": 94090.0}, {"date": "2008-06-20", "close": 9.288, "volume": 44410.0}, {"date": "2008-06-23", "close": 9.334, "volume": 74230.0}, {"date": "2008-06-24", "close": 9.162, "volume": 197850.0}, {"date": "2008-06-25", "close": 9.155, "volume": 316330.0}, {"date": "2008-06-26", "close": 9.115, "volume": 36540.0}, {"date": "2008-06-27", "close": 9.369, "volume": 89540.0}, {"date": "2008-06-30", "close": 9.471, "volume": 113260.0}, {"date": "2008-07-01", "close": 9.525, "volume": 65280.0}, {"date": "2008-07-02", "close": 9.64, "volume": 210540.0}, {"date": "2008-07-03", "close": 9.657, "volume": 222710.0}, {"date": "2008-07-04", "close": 9.573, "volume": 87320.0}, {"date": "2008-07-07", "close": 9.46, "volume": 73420.0}, {"date": "2008-07-08", "close": 9.611, "volume": 68070.0}, {"date": "2008-07-09", "close": 9.553, "volume": 49570.0}, {"date": "2008-07-10", "close": 9.508, "volume": 60010.0}, {"date": "2008-07-11", "close": 9.653, "volume": 107660.0}, {"date": "2008-07-14", "close": 9.81, "volume": 176900.0}, {"date": "2008-07-15", "close": 9.83, "volume": 218310.0}, {"date": "2008-07-16", "close": 9.782, "volume": 235770.0}, {"date": "2008-07-17", "close": 9.708, "volume": 167670.0}, {"date": "2008-07-18", "close": 9.706, "volume": 107580.0}, {"date": "2008-07-21", "close": 9.686, "volume": 69900.0}, {"date": "2008-07-22", "close": 9.79, "volume": 131980.0}, {"date": "2008-07-23", "close": 9.606, "volume": 144680.0}, {"date": "2008-07-24", "close": 9.481, "volume": 311600.0}, {"date": "2008-07-25", "close": 9.58, "volume": 33260.0}, {"date": "2008-07-28", "close": 9.6, "volume": 183440.0}, {"date": "2008-07-29", "close": 9.605, "volume": 47450.0}, {"date": "2008-07-30", "close": 9.597, "volume": 91420.0}, {"date": "2008-07-31", "close": 9.524, "volume": 140480.0}, {"date": "2008-08-01", "close": 9.579, "volume": 36770.0}, {"date": "2008-08-04", "close": 9.713, "volume": 82480.0}, {"date": "2008-08-05", "close": 9.506, "volume": 317610.0}, {"date": "2008-08-06", "close": 9.41, "volume": 92130.0}, {"date": "2008-08-07", "close": 9.525, "volume": 84090.0}, {"date": "2008-08-08", "close": 9.545, "volume": 36760.0}, {"date": "2008-08-11", "close": 9.538, "volume": 250520.0}, {"date": "2008-08-12", "close": 9.001, "volume": 330460.0}, {"date": "2008-08-13", "close": 9.28, "volume": 108300.0}, {"date": "2008-08-14", "close": 9.427, "volume": 93980.0}, {"date": "2008-08-15", "close": 9.0, "volume": 175520.0}, {"date": "2008-08-18", "close": 8.993, "volume": 77340.0}, {"date": "2008-08-19", "close": 8.988, "volume": 124600.0}, {"date": "2008-08-20", "close": 9.205, "volume": 55660.0}, {"date": "2008-08-21", "close": 9.201, "volume": 31270.0}, {"date": "2008-08-22", "close": 9.35, "volume": 42530.0}, {"date": "2008-08-25", "close": 9.332, "volume": 258180.0}, {"date": "2008-08-26", "close": 9.399, "volume": 228250.0}, {"date": "2008-08-27", "close": 9.47, "volume": 48630.0}, {"date": "2008-08-28", "close": 9.45, "volume": 48110.0}, {"date": "2008-08-29", "close": 9.499, "volume": 87260.0}, {"date": "2008-09-01", "close": 9.55, "volume": 51780.0}, {"date": "2008-09-02", "close": 9.406, "volume": 80080.0}, {"date": "2008-09-03", "close": 9.516, "volume": 260410.0}, {"date": "2008-09-04", "close": 9.483, "volume": 98250.0}, {"date": "2008-09-05", "close": 9.62, "volume": 85330.0}, {"date": "2008-09-08", "close": 9.602, "volume": 206740.0}, {"date": "2008-09-09", "close": 9.702, "volume": 479510.0}, {"date": "2008-09-10", "close": 9.437, "volume": 224770.0}, {"date": "2008-09-11", "close": 9.26, "volume": 293340.0}, {"date": "2008-09-12", "close": 9.17, "volume": 243060.0}, {"date": "2008-09-15", "close": 9.342, "volume": 265620.0}, {"date": "2008-09-16", "close": 9.628, "volume": 265580.0}, {"date": "2008-09-17", "close": 9.571, "volume": 282420.0}, {"date": "2008-09-18", "close": 10.74, "volume": 480520.0}, {"date": "2008-09-19", "close": 10.259, "volume": 372680.0}, {"date": "2008-09-22", "close": 10.221, "volume": 204920.0}, {"date": "2008-09-23", "close": 10.451, "volume": 6727260.0}, {"date": "2008-09-24", "close": 10.396, "volume": 346330.0}, {"date": "2008-09-25", "close": 10.439, "volume": 86880.0}, {"date": "2008-09-26", "close": 10.36, "volume": 153900.0}, {"date": "2008-09-29", "close": 10.422, "volume": 372770.0}, {"date": "2008-09-30", "close": 11.106, "volume": 556860.0}, {"date": "2008-10-01", "close": 10.84, "volume": 142480.0}, {"date": "2008-10-02", "close": 10.86, "volume": 84980.0}, {"date": "2008-10-03", "close": 10.65, "volume": 201510.0}, {"date": "2008-10-06", "close": 10.92, "volume": 114800.0}, {"date": "2008-10-07", "close": 11.72, "volume": 420680.0}, {"date": "2008-10-08", "close": 12.42, "volume": 295430.0}, {"date": "2008-10-09", "close": 12.7, "volume": 491000.0}, {"date": "2008-10-10", "close": 13.75, "volume": 677010.0}, {"date": "2008-10-13", "close": 12.77, "volume": 826470.0}, {"date": "2008-10-14", "close": 11.71, "volume": 540000.0}, {"date": "2008-10-15", "close": 11.9, "volume": 585230.0}, {"date": "2008-10-16", "close": 12.36, "volume": 188840.0}, {"date": "2008-10-17", "close": 11.488, "volume": 384650.0}, {"date": "2008-10-20", "close": 11.35, "volume": 254830.0}, {"date": "2008-10-21", "close": 11.239, "volume": 116040.0}, {"date": "2008-10-22", "close": 11.239, "volume": 420930.0}, {"date": "2008-10-23", "close": 10.69, "volume": 486410.0}, {"date": "2008-10-24", "close": 10.755, "volume": 278830.0}, {"date": "2008-10-27", "close": 11.7, "volume": 233580.0}, {"date": "2008-10-28", "close": 11.785, "volume": 172010.0}, {"date": "2008-10-29", "close": 11.504, "volume": 98820.0}, {"date": "2008-10-30", "close": 10.995, "volume": 184660.0}, {"date": "2008-10-31", "close": 10.775, "volume": 48840.0}, {"date": "2008-11-03", "close": 10.544, "volume": 101780.0}, {"date": "2008-11-04", "close": 10.675, "volume": 249770.0}, {"date": "2008-11-05", "close": 10.7, "volume": 98880.0}, {"date": "2008-11-06", "close": 10.735, "volume": 45790.0}, {"date": "2008-11-07", "close": 10.72, "volume": 57920.0}, {"date": "2008-11-10", "close": 10.672, "volume": 99730.0}, {"date": "2008-11-11", "close": 10.924, "volume": 82090.0}, {"date": "2008-11-12", "close": 10.97, "volume": 49190.0}, {"date": "2008-11-13", "close": 10.938, "volume": 62730.0}, {"date": "2008-11-14", "close": 10.87, "volume": 107590.0}, {"date": "2008-11-17", "close": 11.208, "volume": 244700.0}, {"date": "2008-11-18", "close": 11.233, "volume": 110490.0}, {"date": "2008-11-19", "close": 11.201, "volume": 65540.0}, {"date": "2008-11-20", "close": 11.375, "volume": 159210.0}, {"date": "2008-11-21", "close": 11.87, "volume": 618910.0}, {"date": "2008-11-24", "close": 12.297, "volume": 299700.0}, {"date": "2008-11-25", "close": 12.468, "volume": 84290.0}, {"date": "2008-11-26", "close": 12.367, "volume": 65300.0}, {"date": "2008-11-27", "close": 12.34, "volume": 104570.0}, {"date": "2008-11-28", "close": 12.154, "volume": 109530.0}, {"date": "2008-12-01", "close": 12.3, "volume": 89730.0}, {"date": "2008-12-02", "close": 11.84, "volume": 127830.0}, {"date": "2008-12-03", "close": 11.81, "volume": 52520.0}, {"date": "2008-12-04", "close": 11.706, "volume": 48390.0}, {"date": "2008-12-05", "close": 11.649, "volume": 48240.0}, {"date": "2008-12-08", "close": 11.595, "volume": 125050.0}, {"date": "2008-12-09", "close": 11.579, "volume": 212660.0}, {"date": "2008-12-10", "close": 11.595, "volume": 103950.0}, {"date": "2008-12-11", "close": 12.035, "volume": 185360.0}, {"date": "2008-12-12", "close": 12.189, "volume": 109360.0}, {"date": "2008-12-15", "close": 12.245, "volume": 79350.0}, {"date": "2008-12-16", "close": 12.321, "volume": 150650.0}, {"date": "2008-12-17", "close": 12.115, "volume": 3383820.0}, {"date": "2008-12-18", "close": 12.09, "volume": 117530.0}, {"date": "2008-12-19", "close": 12.21, "volume": 87060.0}, {"date": "2008-12-22", "close": 12.45, "volume": 60400.0}, {"date": "2008-12-23", "close": 12.225, "volume": 113110.0}, {"date": "2008-12-24", "close": 12.196, "volume": 97930.0}, {"date": "2008-12-29", "close": 12.7, "volume": 74330.0}, {"date": "2008-12-30", "close": 12.55, "volume": 67590.0}, {"date": "2008-12-31", "close": 12.451, "volume": 17080.0}, {"date": "2009-01-02", "close": 12.433, "volume": 42340.0}, {"date": "2009-01-05", "close": 12.064, "volume": 106900.0}, {"date": "2009-01-06", "close": 11.82, "volume": 147690.0}, {"date": "2009-01-07", "close": 11.766, "volume": 59960.0}, {"date": "2009-01-08", "close": 11.801, "volume": 75490.0}, {"date": "2009-01-09", "close": 11.96, "volume": 45230.0}, {"date": "2009-01-12", "close": 12.103, "volume": 36610.0}, {"date": "2009-01-13", "close": 11.998, "volume": 179780.0}, {"date": "2009-01-14", "close": 12.09, "volume": 54030.0}, {"date": "2009-01-15", "close": 12.145, "volume": 60900.0}, {"date": "2009-01-16", "close": 12.033, "volume": 60980.0}, {"date": "2009-01-19", "close": 12.147, "volume": 66550.0}, {"date": "2009-01-20", "close": 12.362, "volume": 132320.0}, {"date": "2009-01-21", "close": 12.806, "volume": 418540.0}, {"date": "2009-01-22", "close": 12.724, "volume": 506130.0}, {"date": "2009-01-23", "close": 12.907, "volume": 165800.0}, {"date": "2009-01-27", "close": 13.44, "volume": 333750.0}, {"date": "2009-01-28", "close": 13.25, "volume": 116000.0}, {"date": "2009-01-29", "close": 13.2, "volume": 524860.0}, {"date": "2009-01-30", "close": 13.778, "volume": 181020.0}, {"date": "2009-02-02", "close": 14.298, "volume": 441430.0}, {"date": "2009-02-03", "close": 13.878, "volume": 203010.0}, {"date": "2009-02-04", "close": 13.63, "volume": 160510.0}, {"date": "2009-02-05", "close": 13.846, "volume": 118330.0}, {"date": "2009-02-06", "close": 13.791, "volume": 159140.0}, {"date": "2009-02-09", "close": 13.411, "volume": 243850.0}, {"date": "2009-02-10", "close": 13.296, "volume": 119300.0}, {"date": "2009-02-11", "close": 13.772, "volume": 109910.0}, {"date": "2009-02-12", "close": 14.146, "volume": 162300.0}, {"date": "2009-02-13", "close": 14.091, "volume": 267180.0}, {"date": "2009-02-16", "close": 14.15, "volume": 208190.0}, {"date": "2009-02-17", "close": 14.623, "volume": 199790.0}, {"date": "2009-02-18", "close": 14.952, "volume": 284450.0}, {"date": "2009-02-19", "close": 14.997, "volume": 221950.0}, {"date": "2009-02-20", "close": 14.901, "volume": 365370.0}, {"date": "2009-02-23", "close": 14.994, "volume": 344330.0}, {"date": "2009-02-24", "close": 15.002, "volume": 282820.0}, {"date": "2009-02-25", "close": 14.57, "volume": 226060.0}, {"date": "2009-02-26", "close": 14.37, "volume": 158090.0}, {"date": "2009-02-27", "close": 14.225, "volume": 245060.0}, {"date": "2009-03-02", "close": 14.835, "volume": 504300.0}, {"date": "2009-03-03", "close": 14.185, "volume": 373280.0}, {"date": "2009-03-04", "close": 14.122, "volume": 282690.0}, {"date": "2009-03-05", "close": 13.929, "volume": 308290.0}, {"date": "2009-03-06", "close": 14.31, "volume": 285450.0}, {"date": "2009-03-09", "close": 14.409, "volume": 133450.0}, {"date": "2009-03-10", "close": 14.1, "volume": 199100.0}, {"date": "2009-03-11", "close": 14.1, "volume": 397090.0}, {"date": "2009-03-12", "close": 13.848, "volume": 241720.0}, {"date": "2009-03-13", "close": 13.97, "volume": 163910.0}, {"date": "2009-03-16", "close": 13.855, "volume": 221730.0}, {"date": "2009-03-17", "close": 13.67, "volume": 163270.0}, {"date": "2009-03-18", "close": 13.56, "volume": 135730.0}, {"date": "2009-03-19", "close": 13.507, "volume": 450130.0}, {"date": "2009-03-20", "close": 13.742, "volume": 258950.0}, {"date": "2009-03-23", "close": 13.744, "volume": 167140.0}, {"date": "2009-03-24", "close": 13.18, "volume": 323940.0}, {"date": "2009-03-25", "close": 13.195, "volume": 225520.0}, {"date": "2009-03-26", "close": 13.151, "volume": 132140.0}, {"date": "2009-03-27", "close": 13.143, "volume": 100140.0}, {"date": "2009-03-30", "close": 13.349, "volume": 119820.0}, {"date": "2009-03-31", "close": 13.12, "volume": 192510.0}, {"date": "2009-04-01", "close": 13.118, "volume": 3096820.0}, {"date": "2009-04-02", "close": 12.967, "volume": 113030.0}, {"date": "2009-04-03", "close": 12.471, "volume": 376910.0}, {"date": "2009-04-06", "close": 12.03, "volume": 340620.0}, {"date": "2009-04-07", "close": 12.11, "volume": 291570.0}, {"date": "2009-04-08", "close": 12.392, "volume": 311460.0}, {"date": "2009-04-09", "close": 12.215, "volume": 154850.0}, {"date": "2009-04-14", "close": 12.1, "volume": 340950.0}, {"date": "2009-04-15", "close": 12.21, "volume": 146610.0}, {"date": "2009-04-16", "close": 12.1, "volume": 172280.0}, {"date": "2009-04-17", "close": 11.974, "volume": 456750.0}, {"date": "2009-04-20", "close": 11.879, "volume": 182750.0}, {"date": "2009-04-21", "close": 12.458, "volume": 573530.0}, {"date": "2009-04-22", "close": 12.39, "volume": 187890.0}, {"date": "2009-04-23", "close": 12.361, "volume": 256790.0}, {"date": "2009-04-24", "close": 12.572, "volume": 202530.0}, {"date": "2009-04-27", "close": 12.632, "volume": 684050.0}, {"date": "2009-04-28", "close": 12.579, "volume": 192000.0}, {"date": "2009-04-29", "close": 12.344, "volume": 159710.0}, {"date": "2009-04-30", "close": 12.127, "volume": 150780.0}, {"date": "2009-05-01", "close": 11.964, "volume": 297380.0}, {"date": "2009-05-04", "close": 11.912, "volume": 145230.0}, {"date": "2009-05-05", "close": 11.984, "volume": 160240.0}, {"date": "2009-05-06", "close": 12.035, "volume": 194250.0}, {"date": "2009-05-07", "close": 11.93, "volume": 381730.0}, {"date": "2009-05-08", "close": 11.919, "volume": 353440.0}, {"date": "2009-05-11", "close": 11.721, "volume": 340790.0}, {"date": "2009-05-12", "close": 11.76, "volume": 585010.0}, {"date": "2009-05-13", "close": 11.81, "volume": 90550.0}, {"date": "2009-05-14", "close": 12.075, "volume": 148140.0}, {"date": "2009-05-15", "close": 11.996, "volume": 138700.0}, {"date": "2009-05-18", "close": 12.2, "volume": 206340.0}, {"date": "2009-05-19", "close": 11.853, "volume": 183080.0}, {"date": "2009-05-20", "close": 11.859, "volume": 173040.0}, {"date": "2009-05-21", "close": 11.941, "volume": 114930.0}, {"date": "2009-05-22", "close": 12.023, "volume": 201950.0}, {"date": "2009-05-25", "close": 12.0, "volume": 168690.0}, {"date": "2009-05-26", "close": 12.02, "volume": 226610.0}, {"date": "2009-05-27", "close": 11.896, "volume": 373900.0}, {"date": "2009-05-28", "close": 11.969, "volume": 285060.0}, {"date": "2009-05-29", "close": 11.9, "volume": 243860.0}, {"date": "2009-06-01", "close": 12.015, "volume": 135780.0}, {"date": "2009-06-02", "close": 11.85, "volume": 245420.0}, {"date": "2009-06-03", "close": 11.764, "volume": 222820.0}, {"date": "2009-06-04", "close": 11.899, "volume": 132820.0}, {"date": "2009-06-05", "close": 11.96, "volume": 195160.0}, {"date": "2009-06-09", "close": 11.852, "volume": 114380.0}, {"date": "2009-06-10", "close": 11.67, "volume": 229010.0}, {"date": "2009-06-11", "close": 11.607, "volume": 177140.0}, {"date": "2009-06-12", "close": 11.492, "volume": 223850.0}, {"date": "2009-06-15", "close": 11.41, "volume": 128810.0}, {"date": "2009-06-16", "close": 11.555, "volume": 192850.0}, {"date": "2009-06-17", "close": 11.54, "volume": 106870.0}, {"date": "2009-06-18", "close": 11.624, "volume": 97170.0}, {"date": "2009-06-19", "close": 11.38, "volume": 157670.0}, {"date": "2009-06-22", "close": 11.43, "volume": 160570.0}, {"date": "2009-06-23", "close": 11.476, "volume": 185740.0}, {"date": "2009-06-24", "close": 11.372, "volume": 347240.0}, {"date": "2009-06-25", "close": 11.465, "volume": 112250.0}, {"date": "2009-06-26", "close": 11.482, "volume": 52350.0}, {"date": "2009-06-29", "close": 11.46, "volume": 82070.0}, {"date": "2009-06-30", "close": 11.381, "volume": 133620.0}, {"date": "2009-07-01", "close": 11.335, "volume": 211040.0}, {"date": "2009-07-02", "close": 11.432, "volume": 37640.0}, {"date": "2009-07-03", "close": 11.516, "volume": 464880.0}, {"date": "2009-07-06", "close": 11.45, "volume": 43760.0}, {"date": "2009-07-07", "close": 11.364, "volume": 52990.0}, {"date": "2009-07-08", "close": 11.5, "volume": 86220.0}, {"date": "2009-07-09", "close": 11.458, "volume": 286330.0}, {"date": "2009-07-10", "close": 11.47, "volume": 54720.0}, {"date": "2009-07-13", "close": 11.525, "volume": 63320.0}, {"date": "2009-07-14", "close": 11.474, "volume": 44790.0}, {"date": "2009-07-15", "close": 11.423, "volume": 81730.0}, {"date": "2009-07-16", "close": 11.494, "volume": 40250.0}, {"date": "2009-07-17", "close": 11.47, "volume": 87320.0}, {"date": "2009-07-20", "close": 11.47, "volume": 74340.0}, {"date": "2009-07-21", "close": 11.436, "volume": 146940.0}, {"date": "2009-07-22", "close": 11.402, "volume": 116890.0}, {"date": "2009-07-23", "close": 11.434, "volume": 32550.0}, {"date": "2009-07-24", "close": 11.405, "volume": 77170.0}, {"date": "2009-07-27", "close": 11.395, "volume": 81320.0}, {"date": "2009-07-28", "close": 11.286, "volume": 164150.0}, {"date": "2009-07-29", "close": 11.148, "volume": 202250.0}, {"date": "2009-07-30", "close": 11.139, "volume": 78050.0}, {"date": "2009-07-31", "close": 11.111, "volume": 40270.0}, {"date": "2009-08-03", "close": 11.155, "volume": 54740.0}, {"date": "2009-08-04", "close": 11.112, "volume": 74000.0}, {"date": "2009-08-05", "close": 11.254, "volume": 83240.0}, {"date": "2009-08-06", "close": 11.211, "volume": 93860.0}, {"date": "2009-08-07", "close": 11.256, "volume": 100640.0}, {"date": "2009-08-10", "close": 11.162, "volume": 71000.0}, {"date": "2009-08-11", "close": 11.12, "volume": 45790.0}, {"date": "2009-08-12", "close": 11.281, "volume": 199930.0}, {"date": "2009-08-13", "close": 11.17, "volume": 53940.0}, {"date": "2009-08-14", "close": 11.119, "volume": 94490.0}, {"date": "2009-08-17", "close": 11.267, "volume": 73790.0}, {"date": "2009-08-18", "close": 11.178, "volume": 106130.0}, {"date": "2009-08-19", "close": 11.133, "volume": 100010.0}, {"date": "2009-08-20", "close": 11.135, "volume": 57850.0}, {"date": "2009-08-21", "close": 11.181, "volume": 92580.0}, {"date": "2009-08-24", "close": 11.152, "volume": 65000.0}, {"date": "2009-08-25", "close": 11.118, "volume": 102880.0}, {"date": "2009-08-26", "close": 11.12, "volume": 68350.0}, {"date": "2009-08-27", "close": 11.223, "volume": 203640.0}, {"date": "2009-08-28", "close": 11.11, "volume": 125960.0}, {"date": "2009-08-31", "close": 11.205, "volume": 92650.0}, {"date": "2009-09-01", "close": 11.198, "volume": 59200.0}, {"date": "2009-09-02", "close": 11.29, "volume": 645240.0}, {"date": "2009-09-03", "close": 11.498, "volume": 431860.0}, {"date": "2009-09-04", "close": 11.57, "volume": 493330.0}, {"date": "2009-09-07", "close": 11.436, "volume": 142180.0}, {"date": "2009-09-08", "close": 11.448, "volume": 178420.0}, {"date": "2009-09-09", "close": 11.456, "volume": 162090.0}, {"date": "2009-09-10", "close": 11.36, "volume": 139340.0}, {"date": "2009-09-11", "close": 11.385, "volume": 158080.0}, {"date": "2009-09-14", "close": 11.47, "volume": 145440.0}, {"date": "2009-09-15", "close": 11.386, "volume": 102020.0}, {"date": "2009-09-16", "close": 11.495, "volume": 123230.0}, {"date": "2009-09-17", "close": 11.492, "volume": 214760.0}, {"date": "2009-09-18", "close": 11.463, "volume": 92410.0}, {"date": "2009-09-21", "close": 11.399, "volume": 118360.0}, {"date": "2009-09-22", "close": 11.341, "volume": 67800.0}, {"date": "2009-09-23", "close": 11.38, "volume": 85350.0}, {"date": "2009-09-24", "close": 11.35, "volume": 88770.0}, {"date": "2009-09-25", "close": 11.24, "volume": 108830.0}, {"date": "2009-09-28", "close": 11.23, "volume": 162340.0}, {"date": "2009-09-29", "close": 11.1, "volume": 290410.0}, {"date": "2009-09-30", "close": 11.12, "volume": 93240.0}, {"date": "2009-10-01", "close": 11.234, "volume": 52900.0}, {"date": "2009-10-02", "close": 11.259, "volume": 59150.0}, {"date": "2009-10-05", "close": 11.268, "volume": 32620.0}, {"date": "2009-10-06", "close": 11.299, "volume": 135330.0}, {"date": "2009-10-07", "close": 11.455, "volume": 164010.0}, {"date": "2009-10-08", "close": 11.461, "volume": 180520.0}, {"date": "2009-10-09", "close": 11.337, "volume": 117190.0}, {"date": "2009-10-12", "close": 11.44, "volume": 160900.0}, {"date": "2009-10-13", "close": 11.43, "volume": 53680.0}, {"date": "2009-10-14", "close": 11.48, "volume": 116540.0}, {"date": "2009-10-15", "close": 11.336, "volume": 117610.0}, {"date": "2009-10-16", "close": 11.144, "volume": 217200.0}, {"date": "2009-10-19", "close": 11.22, "volume": 162110.0}, {"date": "2009-10-20", "close": 11.25, "volume": 154480.0}, {"date": "2009-10-21", "close": 11.256, "volume": 78760.0}, {"date": "2009-10-22", "close": 11.19, "volume": 50880.0}, {"date": "2009-10-23", "close": 11.2, "volume": 62080.0}, {"date": "2009-10-26", "close": 11.2, "volume": 142000.0}, {"date": "2009-10-27", "close": 11.115, "volume": 190340.0}, {"date": "2009-10-28", "close": 11.202, "volume": 120730.0}, {"date": "2009-10-29", "close": 11.272, "volume": 252870.0}, {"date": "2009-10-30", "close": 11.236, "volume": 62660.0}, {"date": "2009-11-02", "close": 11.31, "volume": 160770.0}, {"date": "2009-11-03", "close": 11.555, "volume": 192220.0}, {"date": "2009-11-04", "close": 11.779, "volume": 457930.0}, {"date": "2009-11-05", "close": 11.752, "volume": 162740.0}, {"date": "2009-11-06", "close": 11.686, "volume": 181100.0}, {"date": "2009-11-09", "close": 11.691, "volume": 156400.0}, {"date": "2009-11-10", "close": 11.623, "volume": 196420.0}, {"date": "2009-11-11", "close": 11.655, "volume": 117290.0}, {"date": "2009-11-12", "close": 11.71, "volume": 243100.0}, {"date": "2009-11-13", "close": 11.68, "volume": 222340.0}, {"date": "2009-11-16", "close": 11.86, "volume": 439510.0}, {"date": "2009-11-17", "close": 11.9, "volume": 416320.0}, {"date": "2009-11-18", "close": 11.995, "volume": 211850.0}, {"date": "2009-11-19", "close": 12.1, "volume": 568640.0}, {"date": "2009-11-20", "close": 12.17, "volume": 314090.0}, {"date": "2009-11-23", "close": 12.419, "volume": 307940.0}, {"date": "2009-11-24", "close": 12.395, "volume": 295970.0}, {"date": "2009-11-25", "close": 12.445, "volume": 97620.0}, {"date": "2009-11-26", "close": 12.706, "volume": 285610.0}, {"date": "2009-11-27", "close": 12.945, "volume": 376650.0}, {"date": "2009-11-30", "close": 12.65, "volume": 267420.0}, {"date": "2009-12-01", "close": 12.635, "volume": 164790.0}, {"date": "2009-12-02", "close": 12.78, "volume": 406420.0}, {"date": "2009-12-03", "close": 12.853, "volume": 440640.0}, {"date": "2009-12-04", "close": 12.757, "volume": 397860.0}, {"date": "2009-12-07", "close": 12.37, "volume": 421140.0}, {"date": "2009-12-08", "close": 12.473, "volume": 197830.0}, {"date": "2009-12-09", "close": 12.226, "volume": 290320.0}, {"date": "2009-12-10", "close": 12.066, "volume": 337740.0}, {"date": "2009-12-11", "close": 12.135, "volume": 218320.0}, {"date": "2009-12-14", "close": 12.086, "volume": 282440.0}, {"date": "2009-12-15", "close": 12.068, "volume": 212610.0}, {"date": "2009-12-16", "close": 12.23, "volume": 247500.0}, {"date": "2009-12-17", "close": 12.441, "volume": 383400.0}, {"date": "2009-12-18", "close": 12.14, "volume": 436180.0}, {"date": "2009-12-21", "close": 12.283, "volume": 501100.0}, {"date": "2009-12-22", "close": 12.165, "volume": 201880.0}, {"date": "2009-12-23", "close": 12.115, "volume": 203890.0}, {"date": "2009-12-24", "close": 12.152, "volume": 122710.0}, {"date": "2009-12-29", "close": 12.262, "volume": 66430.0}, {"date": "2009-12-30", "close": 11.991, "volume": 140690.0}, {"date": "2009-12-31", "close": 11.96, "volume": 135490.0}, {"date": "2010-01-04", "close": 12.0, "volume": 332250.0}, {"date": "2010-01-05", "close": 12.017, "volume": 88490.0}, {"date": "2010-01-06", "close": 12.016, "volume": 780070.0}, {"date": "2010-01-07", "close": 12.0, "volume": 242710.0}, {"date": "2010-01-08", "close": 12.01, "volume": 167290.0}, {"date": "2010-01-11", "close": 12.112, "volume": 417940.0}, {"date": "2010-01-12", "close": 12.142, "volume": 147840.0}, {"date": "2010-01-13", "close": 11.971, "volume": 149730.0}, {"date": "2010-01-14", "close": 12.0, "volume": 182390.0}, {"date": "2010-01-15", "close": 12.004, "volume": 50350.0}, {"date": "2010-01-18", "close": 12.006, "volume": 153410.0}, {"date": "2010-01-19", "close": 12.02, "volume": 116740.0}, {"date": "2010-01-20", "close": 12.071, "volume": 178030.0}, {"date": "2010-01-21", "close": 11.921, "volume": 167340.0}, {"date": "2010-01-22", "close": 11.803, "volume": 215350.0}, {"date": "2010-01-25", "close": 11.835, "volume": 107930.0}, {"date": "2010-01-27", "close": 11.9, "volume": 303480.0}, {"date": "2010-01-28", "close": 11.802, "volume": 353490.0}, {"date": "2010-01-29", "close": 11.868, "volume": 224930.0}, {"date": "2010-02-01", "close": 11.9, "volume": 220660.0}, {"date": "2010-02-02", "close": 12.247, "volume": 438920.0}, {"date": "2010-02-03", "close": 12.277, "volume": 103230.0}, {"date": "2010-02-04", "close": 12.298, "volume": 194860.0}, {"date": "2010-02-05", "close": 12.0, "volume": 161370.0}, {"date": "2010-02-08", "close": 12.041, "volume": 100000.0}, {"date": "2010-02-09", "close": 12.02, "volume": 60630.0}, {"date": "2010-02-10", "close": 12.006, "volume": 52430.0}, {"date": "2010-02-11", "close": 11.861, "volume": 178570.0}, {"date": "2010-02-12", "close": 11.967, "volume": 156430.0}, {"date": "2010-02-15", "close": 12.035, "volume": 269110.0}, {"date": "2010-02-16", "close": 12.111, "volume": 207680.0}, {"date": "2010-02-17", "close": 12.12, "volume": 91050.0}, {"date": "2010-02-18", "close": 12.041, "volume": 216030.0}, {"date": "2010-02-19", "close": 12.114, "volume": 160240.0}, {"date": "2010-02-22", "close": 12.19, "volume": 196530.0}, {"date": "2010-02-23", "close": 12.081, "volume": 54720.0}, {"date": "2010-02-24", "close": 12.08, "volume": 54290.0}, {"date": "2010-02-25", "close": 11.988, "volume": 173950.0}, {"date": "2010-02-26", "close": 12.156, "volume": 211200.0}, {"date": "2010-03-01", "close": 12.14, "volume": 131080.0}, {"date": "2010-03-02", "close": 12.113, "volume": 179710.0}, {"date": "2010-03-03", "close": 12.238, "volume": 120030.0}, {"date": "2010-03-04", "close": 12.286, "volume": 199120.0}, {"date": "2010-03-05", "close": 12.281, "volume": 126730.0}, {"date": "2010-03-08", "close": 12.15, "volume": 67720.0}, {"date": "2010-03-09", "close": 12.02, "volume": 133850.0}, {"date": "2010-03-10", "close": 11.99, "volume": 73670.0}, {"date": "2010-03-11", "close": 11.822, "volume": 480920.0}, {"date": "2010-03-12", "close": 11.862, "volume": 234420.0}, {"date": "2010-03-15", "close": 11.785, "volume": 151660.0}, {"date": "2010-03-16", "close": 11.876, "volume": 49350.0}, {"date": "2010-03-17", "close": 11.949, "volume": 192550.0}, {"date": "2010-03-18", "close": 11.88, "volume": 80280.0}, {"date": "2010-03-19", "close": 11.9, "volume": 55550.0}, {"date": "2010-03-22", "close": 11.826, "volume": 112990.0}, {"date": "2010-03-23", "close": 11.757, "volume": 177780.0}, {"date": "2010-03-24", "close": 11.74, "volume": 136830.0}, {"date": "2010-03-25", "close": 11.666, "volume": 144340.0}, {"date": "2010-03-26", "close": 11.735, "volume": 193370.0}, {"date": "2010-03-29", "close": 11.898, "volume": 122890.0}, {"date": "2010-03-30", "close": 11.799, "volume": 69860.0}, {"date": "2010-03-31", "close": 11.8, "volume": 169040.0}, {"date": "2010-04-01", "close": 11.841, "volume": 76090.0}, {"date": "2010-04-06", "close": 11.954, "volume": 199470.0}, {"date": "2010-04-07", "close": 11.97, "volume": 22380.0}, {"date": "2010-04-08", "close": 12.072, "volume": 107560.0}, {"date": "2010-04-09", "close": 12.139, "volume": 78620.0}, {"date": "2010-04-12", "close": 12.193, "volume": 157410.0}, {"date": "2010-04-13", "close": 12.173, "volume": 73080.0}, {"date": "2010-04-14", "close": 12.102, "volume": 72840.0}, {"date": "2010-04-15", "close": 12.066, "volume": 78300.0}, {"date": "2010-04-16", "close": 12.1, "volume": 148090.0}, {"date": "2010-04-19", "close": 12.052, "volume": 87100.0}, {"date": "2010-04-20", "close": 11.965, "volume": 78340.0}, {"date": "2010-04-21", "close": 11.966, "volume": 103370.0}, {"date": "2010-04-22", "close": 12.067, "volume": 162970.0}, {"date": "2010-04-23", "close": 12.068, "volume": 156200.0}, {"date": "2010-04-27", "close": 12.156, "volume": 71540.0}, {"date": "2010-04-28", "close": 12.334, "volume": 736170.0}, {"date": "2010-04-29", "close": 12.306, "volume": 177730.0}, {"date": "2010-04-30", "close": 12.3, "volume": 235430.0}, {"date": "2010-05-03", "close": 12.449, "volume": 298430.0}, {"date": "2010-05-04", "close": 12.507, "volume": 217350.0}, {"date": "2010-05-05", "close": 12.529, "volume": 400730.0}, {"date": "2010-05-06", "close": 12.699, "volume": 445820.0}, {"date": "2010-05-07", "close": 13.191, "volume": 1352100.0}, {"date": "2010-05-10", "close": 12.943, "volume": 603980.0}, {"date": "2010-05-11", "close": 13.14, "volume": 675990.0}, {"date": "2010-05-12", "close": 13.511, "volume": 491920.0}, {"date": "2010-05-13", "close": 13.427, "volume": 646780.0}, {"date": "2010-05-14", "close": 13.53, "volume": 456290.0}, {"date": "2010-05-17", "close": 13.792, "volume": 745200.0}, {"date": "2010-05-18", "close": 13.693, "volume": 425820.0}, {"date": "2010-05-19", "close": 13.829, "volume": 891720.0}, {"date": "2010-05-20", "close": 13.88, "volume": 1044880.0}, {"date": "2010-05-21", "close": 13.84, "volume": 845680.0}, {"date": "2010-05-24", "close": 14.025, "volume": 534560.0}, {"date": "2010-05-25", "close": 14.215, "volume": 426270.0}, {"date": "2010-05-26", "close": 14.309, "volume": 551560.0}, {"date": "2010-05-27", "close": 14.265, "volume": 606190.0}, {"date": "2010-05-28", "close": 13.88, "volume": 554850.0}, {"date": "2010-05-31", "close": 13.95, "volume": 226520.0}, {"date": "2010-06-01", "close": 14.17, "volume": 255550.0}, {"date": "2010-06-02", "close": 14.374, "volume": 365740.0}, {"date": "2010-06-03", "close": 14.041, "volume": 411050.0}, {"date": "2010-06-04", "close": 13.915, "volume": 296860.0}, {"date": "2010-06-07", "close": 14.607, "volume": 835720.0}, {"date": "2010-06-08", "close": 14.715, "volume": 539680.0}, {"date": "2010-06-09", "close": 14.691, "volume": 250160.0}, {"date": "2010-06-10", "close": 14.3, "volume": 400590.0}, {"date": "2010-06-11", "close": 14.09, "volume": 384270.0}, {"date": "2010-06-15", "close": 13.915, "volume": 305700.0}, {"date": "2010-06-16", "close": 13.94, "volume": 152320.0}, {"date": "2010-06-17", "close": 13.995, "volume": 165540.0}, {"date": "2010-06-18", "close": 13.979, "volume": 245240.0}, {"date": "2010-06-21", "close": 13.92, "volume": 354410.0}, {"date": "2010-06-22", "close": 13.808, "volume": 229420.0}, {"date": "2010-06-23", "close": 13.911, "volume": 232280.0}, {"date": "2010-06-24", "close": 13.826, "volume": 271630.0}, {"date": "2010-06-25", "close": 14.057, "volume": 144880.0}, {"date": "2010-06-28", "close": 14.015, "volume": 100380.0}, {"date": "2010-06-29", "close": 13.957, "volume": 182040.0}, {"date": "2010-06-30", "close": 14.23, "volume": 287900.0}, {"date": "2010-07-01", "close": 14.5, "volume": 356610.0}, {"date": "2010-07-02", "close": 13.998, "volume": 409980.0}, {"date": "2010-07-05", "close": 14.0, "volume": 201600.0}, {"date": "2010-07-06", "close": 14.0, "volume": 112370.0}, {"date": "2010-07-07", "close": 13.65, "volume": 348580.0}, {"date": "2010-07-08", "close": 13.479, "volume": 357540.0}, {"date": "2010-07-09", "close": 13.34, "volume": 213820.0}, {"date": "2010-07-12", "close": 13.52, "volume": 136360.0}, {"date": "2010-07-13", "close": 13.427, "volume": 126810.0}, {"date": "2010-07-14", "close": 13.437, "volume": 104850.0}, {"date": "2010-07-15", "close": 13.434, "volume": 58650.0}, {"date": "2010-07-16", "close": 13.48, "volume": 112460.0}, {"date": "2010-07-19", "close": 13.395, "volume": 256950.0}, {"date": "2010-07-20", "close": 13.151, "volume": 168620.0}, {"date": "2010-07-21", "close": 13.169, "volume": 100430.0}, {"date": "2010-07-22", "close": 13.151, "volume": 205850.0}, {"date": "2010-07-23", "close": 13.09, "volume": 358460.0}, {"date": "2010-07-26", "close": 12.98, "volume": 330750.0}, {"date": "2010-07-27", "close": 12.817, "volume": 191610.0}, {"date": "2010-07-28", "close": 12.678, "volume": 388510.0}, {"date": "2010-07-29", "close": 12.699, "volume": 247820.0}, {"date": "2010-07-30", "close": 12.695, "volume": 91960.0}, {"date": "2010-08-02", "close": 12.683, "volume": 120270.0}, {"date": "2010-08-03", "close": 12.7, "volume": 139770.0}, {"date": "2010-08-04", "close": 12.784, "volume": 382610.0}, {"date": "2010-08-05", "close": 12.735, "volume": 254520.0}, {"date": "2010-08-06", "close": 12.728, "volume": 225150.0}, {"date": "2010-08-09", "close": 12.84, "volume": 442750.0}, {"date": "2010-08-10", "close": 12.866, "volume": 317680.0}, {"date": "2010-08-11", "close": 12.95, "volume": 413320.0}, {"date": "2010-08-12", "close": 13.05, "volume": 411360.0}, {"date": "2010-08-13", "close": 13.18, "volume": 399160.0}, {"date": "2010-08-16", "close": 13.36, "volume": 284910.0}, {"date": "2010-08-17", "close": 13.249, "volume": 222160.0}, {"date": "2010-08-18", "close": 13.24, "volume": 212460.0}, {"date": "2010-08-19", "close": 13.344, "volume": 223150.0}, {"date": "2010-08-20", "close": 13.5, "volume": 313680.0}, {"date": "2010-08-23", "close": 13.434, "volume": 132660.0}, {"date": "2010-08-24", "close": 13.394, "volume": 237120.0}, {"date": "2010-08-25", "close": 13.59, "volume": 101920.0}, {"date": "2010-08-26", "close": 13.622, "volume": 268710.0}, {"date": "2010-08-27", "close": 13.59, "volume": 446710.0}, {"date": "2010-08-30", "close": 13.412, "volume": 210400.0}, {"date": "2010-08-31", "close": 13.478, "volume": 330300.0}, {"date": "2010-09-01", "close": 13.543, "volume": 525460.0}, {"date": "2010-09-02", "close": 13.404, "volume": 287480.0}, {"date": "2010-09-03", "close": 13.431, "volume": 104780.0}, {"date": "2010-09-06", "close": 13.28, "volume": 212480.0}, {"date": "2010-09-07", "close": 13.344, "volume": 295110.0}, {"date": "2010-09-08", "close": 13.435, "volume": 285530.0}, {"date": "2010-09-09", "close": 13.289, "volume": 208680.0}, {"date": "2010-09-10", "close": 13.174, "volume": 298780.0}, {"date": "2010-09-13", "close": 13.066, "volume": 110240.0}, {"date": "2010-09-14", "close": 13.06, "volume": 102100.0}, {"date": "2010-09-15", "close": 13.184, "volume": 484800.0}, {"date": "2010-09-16", "close": 13.222, "volume": 299660.0}, {"date": "2010-09-17", "close": 13.205, "volume": 294100.0}, {"date": "2010-09-20", "close": 13.23, "volume": 286400.0}, {"date": "2010-09-21", "close": 13.181, "volume": 276970.0}, {"date": "2010-09-22", "close": 13.14, "volume": 113930.0}, {"date": "2010-09-23", "close": 13.175, "volume": 117530.0}, {"date": "2010-09-24", "close": 13.27, "volume": 237330.0}, {"date": "2010-09-27", "close": 13.201, "volume": 89450.0}, {"date": "2010-09-28", "close": 13.15, "volume": 183480.0}, {"date": "2010-09-29", "close": 13.194, "volume": 186010.0}, {"date": "2010-09-30", "close": 13.183, "volume": 186030.0}, {"date": "2010-10-01", "close": 13.215, "volume": 228380.0}, {"date": "2010-10-04", "close": 13.25, "volume": 128580.0}, {"date": "2010-10-05", "close": 13.418, "volume": 344250.0}, {"date": "2010-10-06", "close": 13.524, "volume": 168110.0}, {"date": "2010-10-07", "close": 13.401, "volume": 396930.0}, {"date": "2010-10-08", "close": 13.236, "volume": 329320.0}, {"date": "2010-10-11", "close": 13.355, "volume": 230660.0}, {"date": "2010-10-12", "close": 13.443, "volume": 100130.0}, {"date": "2010-10-13", "close": 13.4, "volume": 214120.0}, {"date": "2010-10-14", "close": 13.494, "volume": 243910.0}, {"date": "2010-10-15", "close": 13.573, "volume": 126310.0}, {"date": "2010-10-18", "close": 13.451, "volume": 356710.0}, {"date": "2010-10-19", "close": 13.505, "volume": 156320.0}, {"date": "2010-10-20", "close": 13.375, "volume": 211150.0}, {"date": "2010-10-21", "close": 13.3, "volume": 142540.0}, {"date": "2010-10-22", "close": 13.139, "volume": 247500.0}, {"date": "2010-10-25", "close": 13.125, "volume": 223060.0}, {"date": "2010-10-26", "close": 13.155, "volume": 116040.0}, {"date": "2010-10-27", "close": 13.354, "volume": 352100.0}, {"date": "2010-10-28", "close": 13.25, "volume": 84590.0}, {"date": "2010-10-29", "close": 13.365, "volume": 313970.0}, {"date": "2010-11-01", "close": 13.422, "volume": 127910.0}, {"date": "2010-11-02", "close": 13.245, "volume": 170730.0}, {"date": "2010-11-03", "close": 13.227, "volume": 105760.0}, {"date": "2010-11-04", "close": 13.132, "volume": 166590.0}, {"date": "2010-11-05", "close": 13.339, "volume": 219620.0}, {"date": "2010-11-08", "close": 13.36, "volume": 84290.0}, {"date": "2010-11-09", "close": 13.59, "volume": 172670.0}, {"date": "2010-11-10", "close": 13.571, "volume": 253330.0}, {"date": "2010-11-11", "close": 13.62, "volume": 444510.0}, {"date": "2010-11-12", "close": 13.611, "volume": 130360.0}, {"date": "2010-11-15", "close": 13.55, "volume": 72750.0}, {"date": "2010-11-16", "close": 13.467, "volume": 99110.0}, {"date": "2010-11-17", "close": 13.334, "volume": 237020.0}, {"date": "2010-11-18", "close": 13.334, "volume": 143700.0}, {"date": "2010-11-19", "close": 13.383, "volume": 114700.0}, {"date": "2010-11-22", "close": 13.35, "volume": 163570.0}, {"date": "2010-11-23", "close": 13.43, "volume": 189710.0}, {"date": "2010-11-24", "close": 13.69, "volume": 365900.0}, {"date": "2010-11-25", "close": 13.634, "volume": 258590.0}, {"date": "2010-11-26", "close": 13.736, "volume": 44480.0}, {"date": "2010-11-29", "close": 13.743, "volume": 224760.0}, {"date": "2010-11-30", "close": 13.81, "volume": 98210.0}, {"date": "2010-12-01", "close": 14.131, "volume": 240180.0}, {"date": "2010-12-02", "close": 14.054, "volume": 168480.0}, {"date": "2010-12-03", "close": 13.864999, "volume": 74760.0}, {"date": "2010-12-06", "close": 13.937, "volume": 155840.0}, {"date": "2010-12-07", "close": 13.974, "volume": 114760.0}, {"date": "2010-12-08", "close": 13.840001, "volume": 185490.0}, {"date": "2010-12-09", "close": 13.687, "volume": 191900.0}, {"date": "2010-12-10", "close": 13.741, "volume": 30110.0}, {"date": "2010-12-13", "close": 13.708, "volume": 361200.0}, {"date": "2010-12-14", "close": 13.725, "volume": 101950.0}, {"date": "2010-12-15", "close": 13.654, "volume": 147540.0}, {"date": "2010-12-16", "close": 13.55, "volume": 244140.0}, {"date": "2010-12-17", "close": 13.425, "volume": 305380.0}, {"date": "2010-12-20", "close": 13.62, "volume": 192780.0}, {"date": "2010-12-21", "close": 13.54, "volume": 85080.0}, {"date": "2010-12-22", "close": 13.569, "volume": 72660.0}, {"date": "2010-12-23", "close": 13.485, "volume": 206180.0}, {"date": "2010-12-24", "close": 13.448, "volume": 45140.0}, {"date": "2010-12-29", "close": 13.547, "volume": 51260.0}, {"date": "2010-12-30", "close": 13.53, "volume": 85380.0}, {"date": "2010-12-31", "close": 13.467, "volume": 301890.0}, {"date": "2011-01-04", "close": 13.63, "volume": 220770.0}, {"date": "2011-01-05", "close": 13.43, "volume": 231850.0}, {"date": "2011-01-06", "close": 13.424, "volume": 143700.0}, {"date": "2011-01-07", "close": 13.425, "volume": 124800.0}, {"date": "2011-01-10", "close": 13.435, "volume": 100920.0}, {"date": "2011-01-11", "close": 13.611, "volume": 142440.0}, {"date": "2011-01-12", "close": 13.69, "volume": 139290.0}, {"date": "2011-01-13", "close": 13.56, "volume": 131270.0}, {"date": "2011-01-14", "close": 13.455, "volume": 134750.0}, {"date": "2011-01-17", "close": 13.438, "volume": 300560.0}, {"date": "2011-01-18", "close": 13.33, "volume": 710940.0}, {"date": "2011-01-19", "close": 13.303, "volume": 162790.0}, {"date": "2011-01-20", "close": 13.369, "volume": 161710.0}, {"date": "2011-01-21", "close": 13.288, "volume": 155090.0}, {"date": "2011-01-24", "close": 13.322, "volume": 213650.0}, {"date": "2011-01-25", "close": 13.035, "volume": 314700.0}, {"date": "2011-01-27", "close": 13.145, "volume": 665370.0}, {"date": "2011-01-28", "close": 12.902, "volume": 314560.0}, {"date": "2011-01-31", "close": 13.067, "volume": 160800.0}, {"date": "2011-02-01", "close": 12.99, "volume": 85450.0}, {"date": "2011-02-02", "close": 12.885, "volume": 162240.0}, {"date": "2011-02-03", "close": 12.85, "volume": 128270.0}, {"date": "2011-02-04", "close": 12.907, "volume": 105820.0}, {"date": "2011-02-07", "close": 12.933, "volume": 349950.0}, {"date": "2011-02-08", "close": 12.965, "volume": 79060.0}, {"date": "2011-02-09", "close": 13.11, "volume": 474260.0}, {"date": "2011-02-10", "close": 13.165, "volume": 144020.0}, {"date": "2011-02-11", "close": 13.284, "volume": 132170.0}, {"date": "2011-02-14", "close": 13.168, "volume": 149720.0}, {"date": "2011-02-15", "close": 13.22, "volume": 94100.0}, {"date": "2011-02-16", "close": 13.379, "volume": 167120.0}, {"date": "2011-02-17", "close": 13.358, "volume": 76320.0}, {"date": "2011-02-18", "close": 13.308, "volume": 105410.0}, {"date": "2011-02-21", "close": 13.42, "volume": 133620.0}, {"date": "2011-02-22", "close": 13.618, "volume": 369870.0}, {"date": "2011-02-23", "close": 13.586, "volume": 227240.0}, {"date": "2011-02-24", "close": 13.635, "volume": 342150.0}, {"date": "2011-02-25", "close": 13.5, "volume": 88920.0}, {"date": "2011-02-28", "close": 13.55, "volume": 80170.0}, {"date": "2011-03-01", "close": 13.533, "volume": 154180.0}, {"date": "2011-03-02", "close": 13.780001, "volume": 252590.0}, {"date": "2011-03-03", "close": 13.761, "volume": 211210.0}, {"date": "2011-03-04", "close": 13.606, "volume": 119020.0}, {"date": "2011-03-07", "close": 13.802, "volume": 131740.0}, {"date": "2011-03-08", "close": 13.743, "volume": 130650.0}, {"date": "2011-03-09", "close": 13.773, "volume": 85120.0}, {"date": "2011-03-10", "close": 13.835, "volume": 106320.0}, {"date": "2011-03-11", "close": 13.694, "volume": 125890.0}, {"date": "2011-03-14", "close": 13.738, "volume": 62240.0}, {"date": "2011-03-15", "close": 13.81, "volume": 164690.0}, {"date": "2011-03-16", "close": 13.77, "volume": 140580.0}, {"date": "2011-03-17", "close": 13.81, "volume": 156510.0}, {"date": "2011-03-18", "close": 13.780001, "volume": 112300.0}, {"date": "2011-03-21", "close": 13.906, "volume": 64880.0}, {"date": "2011-03-22", "close": 13.843001, "volume": 56080.0}, {"date": "2011-03-23", "close": 13.73, "volume": 151560.0}, {"date": "2011-03-24", "close": 13.860001, "volume": 243820.0}, {"date": "2011-03-25", "close": 13.671, "volume": 125230.0}, {"date": "2011-03-28", "close": 13.840001, "volume": 91360.0}, {"date": "2011-03-29", "close": 13.484, "volume": 77560.0}, {"date": "2011-03-30", "close": 13.361, "volume": 216690.0}, {"date": "2011-03-31", "close": 13.5, "volume": 215600.0}, {"date": "2011-04-01", "close": 13.483, "volume": 56640.0}, {"date": "2011-04-04", "close": 13.404, "volume": 53170.0}, {"date": "2011-04-05", "close": 13.543, "volume": 80350.0}, {"date": "2011-04-06", "close": 13.674, "volume": 188730.0}, {"date": "2011-04-07", "close": 13.519, "volume": 75750.0}, {"date": "2011-04-08", "close": 13.589, "volume": 87350.0}, {"date": "2011-04-11", "close": 13.56, "volume": 169450.0}, {"date": "2011-04-12", "close": 13.57, "volume": 61870.0}, {"date": "2011-04-13", "close": 13.528, "volume": 94740.0}, {"date": "2011-04-14", "close": 13.511, "volume": 126590.0}, {"date": "2011-04-15", "close": 13.65, "volume": 225740.0}, {"date": "2011-04-18", "close": 13.669, "volume": 111130.0}, {"date": "2011-04-19", "close": 13.861999, "volume": 109900.0}, {"date": "2011-04-20", "close": 13.775, "volume": 63610.0}, {"date": "2011-04-21", "close": 13.635, "volume": 123920.0}, {"date": "2011-04-27", "close": 13.529, "volume": 208410.0}, {"date": "2011-04-28", "close": 13.627, "volume": 121650.0}, {"date": "2011-04-29", "close": 13.692, "volume": 220820.0}, {"date": "2011-05-02", "close": 13.847999, "volume": 252230.0}, {"date": "2011-05-03", "close": 13.797001, "volume": 133810.0}, {"date": "2011-05-04", "close": 13.760001, "volume": 133950.0}, {"date": "2011-05-05", "close": 13.746001, "volume": 86570.0}, {"date": "2011-05-06", "close": 13.483, "volume": 172100.0}, {"date": "2011-05-09", "close": 13.555, "volume": 55860.0}, {"date": "2011-05-10", "close": 13.623, "volume": 90160.0}, {"date": "2011-05-11", "close": 13.6, "volume": 441680.0}, {"date": "2011-05-12", "close": 13.702, "volume": 487330.0}, {"date": "2011-05-13", "close": 13.760001, "volume": 160100.0}, {"date": "2011-05-16", "close": 13.716, "volume": 198360.0}, {"date": "2011-05-17", "close": 13.671, "volume": 101900.0}, {"date": "2011-05-18", "close": 13.608, "volume": 85450.0}, {"date": "2011-05-19", "close": 13.665, "volume": 54800.0}, {"date": "2011-05-20", "close": 13.633, "volume": 54320.0}, {"date": "2011-05-23", "close": 13.9, "volume": 100090.0}, {"date": "2011-05-24", "close": 13.978999, "volume": 157450.0}, {"date": "2011-05-25", "close": 14.150001, "volume": 192910.0}, {"date": "2011-05-26", "close": 14.017, "volume": 110720.0}, {"date": "2011-05-27", "close": 13.864999, "volume": 102790.0}, {"date": "2011-05-30", "close": 13.988001, "volume": 51810.0}, {"date": "2011-05-31", "close": 13.921999, "volume": 60550.0}, {"date": "2011-06-01", "close": 13.838, "volume": 81480.0}, {"date": "2011-06-02", "close": 14.080999, "volume": 122610.0}, {"date": "2011-06-03", "close": 13.931001, "volume": 61250.0}, {"date": "2011-06-06", "close": 14.0, "volume": 37710.0}, {"date": "2011-06-07", "close": 14.046999, "volume": 52400.0}, {"date": "2011-06-08", "close": 14.035, "volume": 24920.0}, {"date": "2011-06-09", "close": 14.110001, "volume": 120590.0}, {"date": "2011-06-10", "close": 14.134999, "volume": 107600.0}, {"date": "2011-06-14", "close": 13.884999, "volume": 102320.0}, {"date": "2011-06-15", "close": 13.853, "volume": 109510.0}, {"date": "2011-06-16", "close": 14.083, "volume": 61920.0}, {"date": "2011-06-17", "close": 14.094, "volume": 85960.0}, {"date": "2011-06-20", "close": 14.18, "volume": 178740.0}, {"date": "2011-06-21", "close": 14.166, "volume": 182930.0}, {"date": "2011-06-22", "close": 14.165, "volume": 185840.0}, {"date": "2011-06-23", "close": 14.217, "volume": 282300.0}, {"date": "2011-06-24", "close": 14.0, "volume": 101610.0}, {"date": "2011-06-27", "close": 13.994, "volume": 82440.0}, {"date": "2011-06-28", "close": 13.929, "volume": 37100.0}, {"date": "2011-06-29", "close": 13.832, "volume": 31380.0}, {"date": "2011-06-30", "close": 13.67, "volume": 99710.0}, {"date": "2011-07-01", "close": 13.568, "volume": 329900.0}, {"date": "2011-07-04", "close": 13.495, "volume": 169300.0}, {"date": "2011-07-05", "close": 13.59, "volume": 112690.0}, {"date": "2011-07-06", "close": 13.735, "volume": 35610.0}, {"date": "2011-07-07", "close": 13.861999, "volume": 55280.0}, {"date": "2011-07-08", "close": 13.829, "volume": 151770.0}, {"date": "2011-07-11", "close": 14.017, "volume": 258740.0}, {"date": "2011-07-12", "close": 14.225999, "volume": 545680.0}, {"date": "2011-07-13", "close": 14.285999, "volume": 129830.0}, {"date": "2011-07-14", "close": 14.349001, "volume": 259320.0}, {"date": "2011-07-15", "close": 14.359999, "volume": 87590.0}, {"date": "2011-07-18", "close": 14.638, "volume": 214660.0}, {"date": "2011-07-19", "close": 14.695, "volume": 318500.0}, {"date": "2011-07-20", "close": 14.404, "volume": 164500.0}, {"date": "2011-07-21", "close": 14.49, "volume": 65460.0}, {"date": "2011-07-22", "close": 14.206, "volume": 138380.0}, {"date": "2011-07-25", "close": 14.500001, "volume": 286140.0}, {"date": "2011-07-26", "close": 14.365, "volume": 116570.0}, {"date": "2011-07-27", "close": 14.268999, "volume": 109370.0}, {"date": "2011-07-28", "close": 14.191999, "volume": 132900.0}, {"date": "2011-07-29", "close": 14.319999, "volume": 100440.0}, {"date": "2011-08-01", "close": 14.174, "volume": 94290.0}, {"date": "2011-08-02", "close": 14.455, "volume": 118060.0}, {"date": "2011-08-03", "close": 15.039, "volume": 713120.0}, {"date": "2011-08-04", "close": 15.15, "volume": 261120.0}, {"date": "2011-08-05", "close": 15.412, "volume": 665610.0}, {"date": "2011-08-08", "close": 16.104001, "volume": 1074760.0}, {"date": "2011-08-09", "close": 16.639, "volume": 2028170.0}, {"date": "2011-08-10", "close": 16.370999, "volume": 1164930.0}, {"date": "2011-08-11", "close": 16.92, "volume": 862380.0}, {"date": "2011-08-12", "close": 16.65, "volume": 396930.0}, {"date": "2011-08-15", "close": 16.229001, "volume": 418220.0}, {"date": "2011-08-16", "close": 16.423, "volume": 683940.0}, {"date": "2011-08-17", "close": 16.556, "volume": 436040.0}, {"date": "2011-08-18", "close": 16.603, "volume": 100500.0}, {"date": "2011-08-19", "close": 17.35, "volume": 543810.0}, {"date": "2011-08-22", "close": 17.594, "volume": 456860.0}, {"date": "2011-08-23", "close": 17.635, "volume": 438800.0}, {"date": "2011-08-24", "close": 17.04, "volume": 530200.0}, {"date": "2011-08-25", "close": 16.123, "volume": 770220.0}, {"date": "2011-08-26", "close": 16.432, "volume": 225460.0}, {"date": "2011-08-29", "close": 16.55, "volume": 214150.0}, {"date": "2011-08-30", "close": 16.350999, "volume": 153850.0}, {"date": "2011-08-31", "close": 16.676, "volume": 280030.0}, {"date": "2011-09-01", "close": 16.511, "volume": 112380.0}, {"date": "2011-09-02", "close": 16.575, "volume": 141850.0}, {"date": "2011-09-05", "close": 17.25, "volume": 751430.0}, {"date": "2011-09-06", "close": 17.728, "volume": 539100.0}, {"date": "2011-09-07", "close": 16.81, "volume": 576420.0}, {"date": "2011-09-08", "close": 16.841, "volume": 393790.0}, {"date": "2011-09-09", "close": 17.124, "volume": 156710.0}, {"date": "2011-09-12", "close": 17.28, "volume": 530320.0}, {"date": "2011-09-13", "close": 17.09, "volume": 151940.0}, {"date": "2011-09-14", "close": 17.42, "volume": 172670.0}, {"date": "2011-09-15", "close": 17.16, "volume": 129480.0}, {"date": "2011-09-16", "close": 16.6, "volume": 330590.0}, {"date": "2011-09-19", "close": 17.305, "volume": 303800.0}, {"date": "2011-09-20", "close": 16.87, "volume": 232220.0}, {"date": "2011-09-21", "close": 17.058, "volume": 159490.0}, {"date": "2011-09-22", "close": 17.153, "volume": 190460.0}, {"date": "2011-09-23", "close": 17.095, "volume": 988700.0}, {"date": "2011-09-26", "close": 15.852999, "volume": 673600.0}, {"date": "2011-09-27", "close": 16.236, "volume": 237550.0}, {"date": "2011-09-28", "close": 16.158001, "volume": 162750.0}, {"date": "2011-09-29", "close": 16.090001, "volume": 149290.0}, {"date": "2011-09-30", "close": 16.16, "volume": 92750.0}, {"date": "2011-10-03", "close": 16.439, "volume": 193360.0}, {"date": "2011-10-04", "close": 17.0, "volume": 209670.0}, {"date": "2011-10-05", "close": 16.569, "volume": 112010.0}, {"date": "2011-10-06", "close": 16.53, "volume": 55660.0}, {"date": "2011-10-07", "close": 16.5, "volume": 118570.0}, {"date": "2011-10-10", "close": 16.31, "volume": 94820.0}, {"date": "2011-10-11", "close": 16.359, "volume": 95970.0}, {"date": "2011-10-12", "close": 16.299, "volume": 65330.0}, {"date": "2011-10-13", "close": 15.974, "volume": 352240.0}, {"date": "2011-10-14", "close": 15.87, "volume": 278080.0}, {"date": "2011-10-17", "close": 15.846, "volume": 528940.0}, {"date": "2011-10-18", "close": 15.898999, "volume": 163490.0}, {"date": "2011-10-19", "close": 15.649001, "volume": 161310.0}, {"date": "2011-10-20", "close": 15.419, "volume": 308920.0}, {"date": "2011-10-21", "close": 15.414999, "volume": 482790.0}, {"date": "2011-10-24", "close": 15.348, "volume": 356330.0}, {"date": "2011-10-25", "close": 15.357, "volume": 89040.0}, {"date": "2011-10-26", "close": 16.000999, "volume": 475070.0}, {"date": "2011-10-27", "close": 15.895999, "volume": 157450.0}, {"date": "2011-10-28", "close": 15.858999, "volume": 346240.0}, {"date": "2011-10-31", "close": 15.81, "volume": 235150.0}, {"date": "2011-11-01", "close": 15.952999, "volume": 163400.0}, {"date": "2011-11-02", "close": 16.123, "volume": 333150.0}, {"date": "2011-11-03", "close": 16.373999, "volume": 120810.0}, {"date": "2011-11-04", "close": 16.44, "volume": 125700.0}, {"date": "2011-11-07", "close": 16.6, "volume": 237960.0}, {"date": "2011-11-08", "close": 16.829, "volume": 126060.0}, {"date": "2011-11-09", "close": 16.752, "volume": 94780.0}, {"date": "2011-11-10", "close": 16.828, "volume": 468680.0}, {"date": "2011-11-11", "close": 16.849, "volume": 358800.0}, {"date": "2011-11-14", "close": 16.855, "volume": 156960.0}, {"date": "2011-11-15", "close": 16.874, "volume": 171400.0}, {"date": "2011-11-16", "close": 16.986, "volume": 166810.0}, {"date": "2011-11-17", "close": 16.868, "volume": 81900.0}, {"date": "2011-11-18", "close": 16.701, "volume": 94230.0}, {"date": "2011-11-21", "close": 16.732, "volume": 102480.0}, {"date": "2011-11-22", "close": 16.58, "volume": 905850.0}, {"date": "2011-11-23", "close": 16.939, "volume": 653180.0}, {"date": "2011-11-24", "close": 16.85, "volume": 205070.0}, {"date": "2011-11-25", "close": 16.912, "volume": 243780.0}, {"date": "2011-11-28", "close": 16.804, "volume": 153830.0}, {"date": "2011-11-29", "close": 16.668, "volume": 53780.0}, {"date": "2011-11-30", "close": 16.654, "volume": 129430.0}, {"date": "2011-12-01", "close": 16.561, "volume": 508000.0}, {"date": "2011-12-02", "close": 16.529, "volume": 99800.0}, {"date": "2011-12-05", "close": 16.57, "volume": 83010.0}, {"date": "2011-12-06", "close": 16.341, "volume": 182930.0}, {"date": "2011-12-07", "close": 16.327, "volume": 140120.0}, {"date": "2011-12-08", "close": 16.409, "volume": 54840.0}, {"date": "2011-12-09", "close": 16.361, "volume": 232490.0}, {"date": "2011-12-12", "close": 16.14, "volume": 163830.0}, {"date": "2011-12-13", "close": 15.931, "volume": 577660.0}, {"date": "2011-12-14", "close": 15.821999, "volume": 287320.0}, {"date": "2011-12-15", "close": 15.4, "volume": 322260.0}, {"date": "2011-12-16", "close": 15.416001, "volume": 189850.0}, {"date": "2011-12-19", "close": 15.54, "volume": 334640.0}, {"date": "2011-12-20", "close": 15.582999, "volume": 187160.0}, {"date": "2011-12-21", "close": 15.544001, "volume": 112530.0}, {"date": "2011-12-22", "close": 15.481001, "volume": 74300.0}, {"date": "2011-12-23", "close": 15.343999, "volume": 44280.0}, {"date": "2011-12-28", "close": 15.141999, "volume": 80870.0}, {"date": "2011-12-29", "close": 14.947, "volume": 103410.0}, {"date": "2011-12-30", "close": 14.86, "volume": 49290.0}, {"date": "2012-01-03", "close": 14.955001, "volume": 137260.0}, {"date": "2012-01-04", "close": 14.965, "volume": 179060.0}, {"date": "2012-01-05", "close": 15.188001, "volume": 195950.0}, {"date": "2012-01-06", "close": 15.402, "volume": 46650.0}, {"date": "2012-01-09", "close": 15.346999, "volume": 62520.0}, {"date": "2012-01-10", "close": 15.188001, "volume": 53990.0}, {"date": "2012-01-11", "close": 15.44, "volume": 44210.0}, {"date": "2012-01-12", "close": 15.474999, "volume": 30510.0}, {"date": "2012-01-13", "close": 15.407001, "volume": 75020.0}, {"date": "2012-01-16", "close": 15.468999, "volume": 39880.0}, {"date": "2012-01-17", "close": 15.519, "volume": 52390.0}, {"date": "2012-01-18", "close": 15.474999, "volume": 418020.0}, {"date": "2012-01-19", "close": 15.521001, "volume": 88150.0}, {"date": "2012-01-20", "close": 15.426, "volume": 98400.0}, {"date": "2012-01-23", "close": 15.450001, "volume": 46260.0}, {"date": "2012-01-24", "close": 15.436, "volume": 499770.0}, {"date": "2012-01-25", "close": 15.343, "volume": 101840.0}, {"date": "2012-01-27", "close": 15.663001, "volume": 251460.0}, {"date": "2012-01-30", "close": 15.827, "volume": 114800.0}, {"date": "2012-01-31", "close": 15.791001, "volume": 269740.0}, {"date": "2012-02-01", "close": 15.85, "volume": 194710.0}, {"date": "2012-02-02", "close": 15.77, "volume": 50470.0}, {"date": "2012-02-03", "close": 15.94, "volume": 88630.0}, {"date": "2012-02-06", "close": 15.669001, "volume": 105940.0}, {"date": "2012-02-07", "close": 15.477, "volume": 86970.0}, {"date": "2012-02-08", "close": 15.679, "volume": 108190.0}, {"date": "2012-02-09", "close": 15.571, "volume": 66850.0}, {"date": "2012-02-10", "close": 15.641, "volume": 91340.0}, {"date": "2012-02-13", "close": 15.605, "volume": 140570.0}, {"date": "2012-02-14", "close": 15.568999, "volume": 120970.0}, {"date": "2012-02-15", "close": 15.564, "volume": 121100.0}, {"date": "2012-02-16", "close": 15.616999, "volume": 68040.0}, {"date": "2012-02-17", "close": 15.559999, "volume": 30130.0}, {"date": "2012-02-20", "close": 15.585, "volume": 69060.0}, {"date": "2012-02-21", "close": 15.679, "volume": 59110.0}, {"date": "2012-02-22", "close": 15.96, "volume": 90880.0}, {"date": "2012-02-23", "close": 16.158001, "volume": 77190.0}, {"date": "2012-02-24", "close": 16.085, "volume": 50160.0}, {"date": "2012-02-27", "close": 16.094, "volume": 58280.0}, {"date": "2012-02-28", "close": 15.901, "volume": 41470.0}, {"date": "2012-02-29", "close": 16.04, "volume": 53950.0}, {"date": "2012-03-01", "close": 15.531, "volume": 201990.0}, {"date": "2012-03-02", "close": 15.470001, "volume": 135730.0}, {"date": "2012-03-05", "close": 15.477999, "volume": 67390.0}, {"date": "2012-03-06", "close": 15.54, "volume": 82230.0}, {"date": "2012-03-07", "close": 15.399, "volume": 110330.0}, {"date": "2012-03-08", "close": 15.410001, "volume": 172350.0}, {"date": "2012-03-09", "close": 15.503, "volume": 68610.0}, {"date": "2012-03-12", "close": 15.673, "volume": 148230.0}, {"date": "2012-03-13", "close": 15.662, "volume": 46440.0}, {"date": "2012-03-14", "close": 15.426, "volume": 133100.0}, {"date": "2012-03-15", "close": 15.167, "volume": 897890.0}, {"date": "2012-03-16", "close": 15.284, "volume": 59020.0}, {"date": "2012-03-19", "close": 15.136, "volume": 103940.0}, {"date": "2012-03-20", "close": 15.164999, "volume": 74660.0}, {"date": "2012-03-21", "close": 15.241, "volume": 77270.0}, {"date": "2012-03-22", "close": 15.322001, "volume": 67990.0}, {"date": "2012-03-23", "close": 15.303999, "volume": 21190.0}, {"date": "2012-03-26", "close": 15.385, "volume": 38480.0}, {"date": "2012-03-27", "close": 15.525, "volume": 43000.0}, {"date": "2012-03-28", "close": 15.568999, "volume": 257930.0}, {"date": "2012-03-29", "close": 15.483, "volume": 52730.0}, {"date": "2012-03-30", "close": 15.434999, "volume": 245090.0}, {"date": "2012-04-02", "close": 15.516, "volume": 35790.0}, {"date": "2012-04-03", "close": 15.631, "volume": 39120.0}, {"date": "2012-04-04", "close": 15.457, "volume": 20530.0}, {"date": "2012-04-05", "close": 15.244, "volume": 195680.0}, {"date": "2012-04-10", "close": 15.507001, "volume": 98470.0}, {"date": "2012-04-11", "close": 15.592001, "volume": 53500.0}, {"date": "2012-04-12", "close": 15.494, "volume": 24430.0}, {"date": "2012-04-13", "close": 15.598001, "volume": 22680.0}, {"date": "2012-04-16", "close": 15.427001, "volume": 49710.0}, {"date": "2012-04-17", "close": 15.451, "volume": 25360.0}, {"date": "2012-04-18", "close": 15.377, "volume": 27000.0}, {"date": "2012-04-19", "close": 15.343999, "volume": 107270.0}, {"date": "2012-04-20", "close": 15.4, "volume": 46030.0}, {"date": "2012-04-23", "close": 15.343999, "volume": 48060.0}, {"date": "2012-04-24", "close": 15.413001, "volume": 48980.0}, {"date": "2012-04-26", "close": 15.345, "volume": 76750.0}, {"date": "2012-04-27", "close": 15.4, "volume": 41370.0}, {"date": "2012-04-30", "close": 15.402, "volume": 30210.0}, {"date": "2012-05-01", "close": 15.599999, "volume": 748060.0}, {"date": "2012-05-02", "close": 15.494999, "volume": 75460.0}, {"date": "2012-05-03", "close": 15.456, "volume": 19960.0}, {"date": "2012-05-04", "close": 15.430001, "volume": 40700.0}, {"date": "2012-05-07", "close": 15.659999, "volume": 87170.0}, {"date": "2012-05-08", "close": 15.565, "volume": 56860.0}, {"date": "2012-05-09", "close": 15.322001, "volume": 136590.0}, {"date": "2012-05-10", "close": 15.272999, "volume": 168580.0}, {"date": "2012-05-11", "close": 15.251001, "volume": 86130.0}, {"date": "2012-05-14", "close": 15.258999, "volume": 73750.0}, {"date": "2012-05-15", "close": 15.029001, "volume": 255500.0}, {"date": "2012-05-16", "close": 14.975001, "volume": 222150.0}, {"date": "2012-05-17", "close": 15.096, "volume": 194830.0}, {"date": "2012-05-18", "close": 15.473, "volume": 133230.0}, {"date": "2012-05-21", "close": 15.712, "volume": 134690.0}, {"date": "2012-05-22", "close": 15.536, "volume": 109940.0}, {"date": "2012-05-23", "close": 15.49, "volume": 59350.0}, {"date": "2012-05-24", "close": 15.477, "volume": 76160.0}, {"date": "2012-05-25", "close": 15.49, "volume": 42370.0}, {"date": "2012-05-28", "close": 15.473, "volume": 58800.0}, {"date": "2012-05-29", "close": 15.468999, "volume": 102950.0}, {"date": "2012-05-30", "close": 15.28, "volume": 252030.0}, {"date": "2012-05-31", "close": 15.54, "volume": 1106680.0}, {"date": "2012-06-01", "close": 15.55, "volume": 105550.0}, {"date": "2012-06-04", "close": 16.244, "volume": 393560.0}, {"date": "2012-06-05", "close": 16.0, "volume": 332890.0}, {"date": "2012-06-06", "close": 15.998, "volume": 137210.0}, {"date": "2012-06-07", "close": 15.969999, "volume": 199980.0}, {"date": "2012-06-08", "close": 15.459, "volume": 156010.0}, {"date": "2012-06-12", "close": 15.575001, "volume": 63070.0}, {"date": "2012-06-13", "close": 15.69, "volume": 190700.0}, {"date": "2012-06-14", "close": 15.783, "volume": 128320.0}, {"date": "2012-06-15", "close": 15.715, "volume": 46920.0}, {"date": "2012-06-18", "close": 15.537, "volume": 101270.0}, {"date": "2012-06-19", "close": 15.585, "volume": 250530.0}, {"date": "2012-06-20", "close": 15.400999, "volume": 103140.0}, {"date": "2012-06-21", "close": 15.26, "volume": 101430.0}, {"date": "2012-06-22", "close": 15.061, "volume": 232900.0}, {"date": "2012-06-25", "close": 15.18, "volume": 68890.0}, {"date": "2012-06-26", "close": 15.288001, "volume": 67760.0}, {"date": "2012-06-27", "close": 15.103001, "volume": 53920.0}, {"date": "2012-06-28", "close": 15.07, "volume": 55550.0}, {"date": "2012-06-29", "close": 14.876, "volume": 197260.0}, {"date": "2012-07-02", "close": 15.084999, "volume": 446230.0}, {"date": "2012-07-03", "close": 15.120001, "volume": 52520.0}, {"date": "2012-07-04", "close": 15.22, "volume": 180980.0}, {"date": "2012-07-05", "close": 15.247, "volume": 33040.0}, {"date": "2012-07-06", "close": 15.090999, "volume": 29630.0}, {"date": "2012-07-09", "close": 15.023001, "volume": 46380.0}, {"date": "2012-07-10", "close": 15.066001, "volume": 27580.0}, {"date": "2012-07-11", "close": 14.925, "volume": 221430.0}, {"date": "2012-07-12", "close": 14.901001, "volume": 162350.0}, {"date": "2012-07-13", "close": 14.971, "volume": 89010.0}, {"date": "2012-07-16", "close": 15.019999, "volume": 52080.0}, {"date": "2012-07-17", "close": 14.973, "volume": 91810.0}, {"date": "2012-07-18", "close": 14.825, "volume": 40830.0}, {"date": "2012-07-19", "close": 14.693001, "volume": 57300.0}, {"date": "2012-07-20", "close": 14.716001, "volume": 31390.0}, {"date": "2012-07-23", "close": 14.8, "volume": 128350.0}, {"date": "2012-07-24", "close": 14.805, "volume": 538200.0}, {"date": "2012-07-25", "close": 14.999999, "volume": 722340.0}, {"date": "2012-07-26", "close": 15.023001, "volume": 48140.0}, {"date": "2012-07-27", "close": 14.999999, "volume": 30880.0}, {"date": "2012-07-30", "close": 14.97, "volume": 100590.0}, {"date": "2012-07-31", "close": 14.856, "volume": 39030.0}, {"date": "2012-08-01", "close": 14.858001, "volume": 98740.0}, {"date": "2012-08-02", "close": 14.772, "volume": 77980.0}, {"date": "2012-08-03", "close": 14.675, "volume": 60240.0}, {"date": "2012-08-06", "close": 14.7, "volume": 43600.0}, {"date": "2012-08-07", "close": 14.728, "volume": 35730.0}, {"date": "2012-08-08", "close": 14.772, "volume": 57760.0}, {"date": "2012-08-09", "close": 14.757, "volume": 65300.0}, {"date": "2012-08-10", "close": 14.8, "volume": 46120.0}, {"date": "2012-08-13", "close": 14.868999, "volume": 62390.0}, {"date": "2012-08-14", "close": 14.800999, "volume": 39530.0}, {"date": "2012-08-15", "close": 14.810001, "volume": 130680.0}, {"date": "2012-08-16", "close": 14.789, "volume": 34050.0}, {"date": "2012-08-17", "close": 14.911, "volume": 25360.0}, {"date": "2012-08-20", "close": 14.991, "volume": 36270.0}, {"date": "2012-08-21", "close": 14.981, "volume": 30630.0}, {"date": "2012-08-22", "close": 15.218999, "volume": 97550.0}, {"date": "2012-08-23", "close": 15.32, "volume": 129520.0}, {"date": "2012-08-24", "close": 15.484001, "volume": 108120.0}, {"date": "2012-08-27", "close": 15.625, "volume": 130980.0}, {"date": "2012-08-28", "close": 15.519, "volume": 71750.0}, {"date": "2012-08-29", "close": 15.585999, "volume": 45450.0}, {"date": "2012-08-30", "close": 15.559999, "volume": 47450.0}, {"date": "2012-08-31", "close": 15.541001, "volume": 57410.0}, {"date": "2012-09-03", "close": 15.929999, "volume": 116300.0}, {"date": "2012-09-04", "close": 16.0, "volume": 239430.0}, {"date": "2012-09-05", "close": 16.030001, "volume": 111040.0}, {"date": "2012-09-06", "close": 16.070001, "volume": 84120.0}, {"date": "2012-09-07", "close": 15.881, "volume": 134720.0}, {"date": "2012-09-10", "close": 16.217, "volume": 207530.0}, {"date": "2012-09-11", "close": 16.19, "volume": 122950.0}, {"date": "2012-09-12", "close": 16.08, "volume": 77970.0}, {"date": "2012-09-13", "close": 15.98, "volume": 78460.0}, {"date": "2012-09-14", "close": 16.245, "volume": 746900.0}, {"date": "2012-09-17", "close": 16.31, "volume": 593640.0}, {"date": "2012-09-18", "close": 16.245999, "volume": 379560.0}, {"date": "2012-09-19", "close": 16.431, "volume": 365050.0}, {"date": "2012-09-20", "close": 16.436, "volume": 98700.0}, {"date": "2012-09-21", "close": 16.380001, "volume": 79930.0}, {"date": "2012-09-24", "close": 16.333999, "volume": 93830.0}, {"date": "2012-09-25", "close": 16.340001, "volume": 85620.0}, {"date": "2012-09-26", "close": 16.479, "volume": 93750.0}, {"date": "2012-09-27", "close": 16.299999, "volume": 55280.0}, {"date": "2012-09-28", "close": 16.473, "volume": 80880.0}, {"date": "2012-10-01", "close": 16.518, "volume": 33480.0}, {"date": "2012-10-02", "close": 16.674, "volume": 84440.0}, {"date": "2012-10-03", "close": 16.805, "volume": 116910.0}, {"date": "2012-10-04", "close": 16.832, "volume": 192840.0}, {"date": "2012-10-05", "close": 16.915, "volume": 137520.0}, {"date": "2012-10-08", "close": 16.866, "volume": 324650.0}, {"date": "2012-10-09", "close": 16.803, "volume": 103740.0}, {"date": "2012-10-10", "close": 16.663, "volume": 121060.0}, {"date": "2012-10-11", "close": 16.583, "volume": 82090.0}, {"date": "2012-10-12", "close": 16.647, "volume": 58620.0}, {"date": "2012-10-15", "close": 16.498, "volume": 405740.0}, {"date": "2012-10-16", "close": 16.347999, "volume": 179310.0}, {"date": "2012-10-17", "close": 16.43, "volume": 36740.0}, {"date": "2012-10-18", "close": 16.273, "volume": 259470.0}, {"date": "2012-10-19", "close": 16.191, "volume": 429950.0}, {"date": "2012-10-22", "close": 16.157, "volume": 111190.0}, {"date": "2012-10-23", "close": 16.154, "volume": 40800.0}, {"date": "2012-10-24", "close": 16.031, "volume": 115060.0}, {"date": "2012-10-25", "close": 15.915999, "volume": 251840.0}, {"date": "2012-10-26", "close": 15.975, "volume": 188340.0}, {"date": "2012-10-29", "close": 16.003999, "volume": 131000.0}, {"date": "2012-10-30", "close": 16.050001, "volume": 42010.0}, {"date": "2012-10-31", "close": 16.050001, "volume": 86860.0}, {"date": "2012-11-01", "close": 16.074999, "volume": 123580.0}, {"date": "2012-11-02", "close": 15.885001, "volume": 77720.0}, {"date": "2012-11-05", "close": 15.679999, "volume": 160790.0}, {"date": "2012-11-06", "close": 15.800001, "volume": 132600.0}, {"date": "2012-11-07", "close": 16.0, "volume": 193690.0}, {"date": "2012-11-08", "close": 15.969999, "volume": 59700.0}, {"date": "2012-11-09", "close": 16.148, "volume": 392720.0}, {"date": "2012-11-12", "close": 16.114, "volume": 73860.0}, {"date": "2012-11-13", "close": 16.097, "volume": 37980.0}, {"date": "2012-11-14", "close": 15.989999, "volume": 40740.0}, {"date": "2012-11-15", "close": 16.128999, "volume": 106270.0}, {"date": "2012-11-16", "close": 16.017999, "volume": 55890.0}, {"date": "2012-11-19", "close": 16.070001, "volume": 169160.0}, {"date": "2012-11-20", "close": 16.090001, "volume": 59420.0}, {"date": "2012-11-21", "close": 16.074999, "volume": 67220.0}, {"date": "2012-11-22", "close": 16.122, "volume": 47880.0}, {"date": "2012-11-23", "close": 16.073001, "volume": 33970.0}, {"date": "2012-11-26", "close": 16.179, "volume": 74140.0}, {"date": "2012-11-27", "close": 16.179, "volume": 51460.0}, {"date": "2012-11-28", "close": 16.103, "volume": 65460.0}, {"date": "2012-11-29", "close": 15.87, "volume": 141650.0}, {"date": "2012-11-30", "close": 15.995, "volume": 59180.0}, {"date": "2012-12-03", "close": 15.994, "volume": 67810.0}, {"date": "2012-12-04", "close": 15.82, "volume": 131100.0}, {"date": "2012-12-05", "close": 15.75, "volume": 212870.0}, {"date": "2012-12-06", "close": 15.605, "volume": 115630.0}, {"date": "2012-12-07", "close": 15.695, "volume": 70620.0}, {"date": "2012-12-10", "close": 15.740001, "volume": 39980.0}, {"date": "2012-12-11", "close": 15.793, "volume": 148140.0}, {"date": "2012-12-12", "close": 15.79, "volume": 104960.0}, {"date": "2012-12-13", "close": 15.599, "volume": 138750.0}, {"date": "2012-12-14", "close": 15.55, "volume": 71380.0}, {"date": "2012-12-17", "close": 15.51, "volume": 218830.0}, {"date": "2012-12-18", "close": 15.608, "volume": 41960.0}, {"date": "2012-12-19", "close": 15.362, "volume": 195970.0}, {"date": "2012-12-20", "close": 15.36, "volume": 90350.0}, {"date": "2012-12-21", "close": 15.17, "volume": 288490.0}, {"date": "2012-12-24", "close": 15.375, "volume": 193280.0}, {"date": "2012-12-27", "close": 15.437999, "volume": 83850.0}, {"date": "2012-12-28", "close": 15.465, "volume": 35240.0}, {"date": "2012-12-31", "close": 15.429, "volume": 24230.0}, {"date": "2013-01-02", "close": 15.476, "volume": 219860.0}, {"date": "2013-01-03", "close": 15.525999, "volume": 31550.0}, {"date": "2013-01-04", "close": 15.277, "volume": 110700.0}, {"date": "2013-01-07", "close": 15.282001, "volume": 66740.0}, {"date": "2013-01-08", "close": 15.189, "volume": 52690.0}, {"date": "2013-01-09", "close": 15.235, "volume": 134080.0}, {"date": "2013-01-10", "close": 15.21, "volume": 62370.0}, {"date": "2013-01-11", "close": 15.249999, "volume": 62380.0}, {"date": "2013-01-14", "close": 15.22, "volume": 18280.0}, {"date": "2013-01-15", "close": 15.3, "volume": 63100.0}, {"date": "2013-01-16", "close": 15.388, "volume": 154030.0}, {"date": "2013-01-17", "close": 15.450001, "volume": 161770.0}, {"date": "2013-01-18", "close": 15.5, "volume": 51140.0}, {"date": "2013-01-21", "close": 15.525, "volume": 18220.0}, {"date": "2013-01-22", "close": 15.511, "volume": 93370.0}, {"date": "2013-01-23", "close": 15.49, "volume": 35530.0}, {"date": "2013-01-24", "close": 15.434999, "volume": 39360.0}, {"date": "2013-01-25", "close": 15.394999, "volume": 47780.0}, {"date": "2013-01-29", "close": 15.335, "volume": 150340.0}, {"date": "2013-01-30", "close": 15.349, "volume": 43030.0}, {"date": "2013-01-31", "close": 15.61, "volume": 82280.0}, {"date": "2013-02-01", "close": 15.450001, "volume": 101930.0}, {"date": "2013-02-04", "close": 15.456, "volume": 71170.0}, {"date": "2013-02-05", "close": 15.548999, "volume": 116810.0}, {"date": "2013-02-06", "close": 15.615001, "volume": 172990.0}, {"date": "2013-02-07", "close": 15.702, "volume": 205700.0}, {"date": "2013-02-08", "close": 15.665, "volume": 80420.0}, {"date": "2013-02-11", "close": 15.625, "volume": 83790.0}, {"date": "2013-02-12", "close": 15.505999, "volume": 86390.0}, {"date": "2013-02-13", "close": 15.380999, "volume": 61110.0}, {"date": "2013-02-14", "close": 15.329999, "volume": 64980.0}, {"date": "2013-02-15", "close": 15.198, "volume": 108600.0}, {"date": "2013-02-18", "close": 15.118, "volume": 119340.0}, {"date": "2013-02-19", "close": 15.073, "volume": 149340.0}, {"date": "2013-02-20", "close": 14.971, "volume": 142030.0}, {"date": "2013-02-21", "close": 14.688, "volume": 229000.0}, {"date": "2013-02-22", "close": 14.802, "volume": 167710.0}, {"date": "2013-02-25", "close": 14.854, "volume": 240020.0}, {"date": "2013-02-26", "close": 14.925, "volume": 206120.0}, {"date": "2013-02-27", "close": 15.245001, "volume": 174730.0}, {"date": "2013-02-28", "close": 15.005, "volume": 152770.0}, {"date": "2013-03-01", "close": 14.888, "volume": 196840.0}, {"date": "2013-03-04", "close": 15.023001, "volume": 389350.0}, {"date": "2013-03-05", "close": 14.9, "volume": 122320.0}, {"date": "2013-03-06", "close": 14.824001, "volume": 101620.0}, {"date": "2013-03-07", "close": 14.901001, "volume": 127340.0}, {"date": "2013-03-08", "close": 14.87, "volume": 22410.0}, {"date": "2013-03-11", "close": 14.91, "volume": 82610.0}, {"date": "2013-03-12", "close": 14.9, "volume": 90150.0}, {"date": "2013-03-13", "close": 14.917, "volume": 87200.0}, {"date": "2013-03-14", "close": 14.757999, "volume": 134660.0}, {"date": "2013-03-15", "close": 14.808, "volume": 134630.0}, {"date": "2013-03-18", "close": 14.891, "volume": 133500.0}, {"date": "2013-03-19", "close": 14.9, "volume": 66820.0}, {"date": "2013-03-20", "close": 14.986001, "volume": 75810.0}, {"date": "2013-03-21", "close": 14.895001, "volume": 78960.0}, {"date": "2013-03-22", "close": 14.925, "volume": 43710.0}, {"date": "2013-03-25", "close": 14.86, "volume": 45580.0}, {"date": "2013-03-26", "close": 14.785, "volume": 57170.0}, {"date": "2013-03-27", "close": 14.750001, "volume": 50640.0}, {"date": "2013-03-28", "close": 14.87, "volume": 40270.0}, {"date": "2013-04-02", "close": 14.763, "volume": 55600.0}, {"date": "2013-04-03", "close": 14.459, "volume": 137050.0}, {"date": "2013-04-04", "close": 14.271, "volume": 232060.0}, {"date": "2013-04-05", "close": 14.356, "volume": 93800.0}, {"date": "2013-04-08", "close": 14.697, "volume": 36510.0}, {"date": "2013-04-09", "close": 14.6, "volume": 93460.0}, {"date": "2013-04-10", "close": 14.581999, "volume": 91920.0}, {"date": "2013-04-11", "close": 14.305999, "volume": 99160.0}, {"date": "2013-04-12", "close": 14.259, "volume": 251450.0}, {"date": "2013-04-15", "close": 13.4, "volume": 1271850.0}, {"date": "2013-04-16", "close": 12.7, "volume": 548330.0}, {"date": "2013-04-17", "close": 12.755, "volume": 285780.0}, {"date": "2013-04-18", "close": 12.82, "volume": 391480.0}, {"date": "2013-04-19", "close": 13.15, "volume": 211990.0}, {"date": "2013-04-22", "close": 13.304, "volume": 131150.0}, {"date": "2013-04-23", "close": 13.41, "volume": 109910.0}, {"date": "2013-04-24", "close": 13.305, "volume": 136890.0}, {"date": "2013-04-26", "close": 13.817001, "volume": 141220.0}, {"date": "2013-04-29", "close": 13.735, "volume": 76190.0}, {"date": "2013-04-30", "close": 13.59, "volume": 42320.0}, {"date": "2013-05-01", "close": 13.69, "volume": 239480.0}, {"date": "2013-05-02", "close": 13.61, "volume": 124240.0}, {"date": "2013-05-03", "close": 13.85, "volume": 202580.0}, {"date": "2013-05-06", "close": 13.801, "volume": 176340.0}, {"date": "2013-05-07", "close": 13.800001, "volume": 91890.0}, {"date": "2013-05-08", "close": 13.71, "volume": 65700.0}, {"date": "2013-05-09", "close": 13.815, "volume": 126740.0}, {"date": "2013-05-10", "close": 13.95, "volume": 51130.0}, {"date": "2013-05-13", "close": 13.789001, "volume": 80130.0}, {"date": "2013-05-14", "close": 13.915999, "volume": 173360.0}, {"date": "2013-05-15", "close": 13.800001, "volume": 59860.0}, {"date": "2013-05-16", "close": 13.565, "volume": 536460.0}, {"date": "2013-05-17", "close": 13.669, "volume": 52770.0}, {"date": "2013-05-20", "close": 13.25, "volume": 125940.0}, {"date": "2013-05-21", "close": 13.7, "volume": 229130.0}, {"date": "2013-05-22", "close": 13.59, "volume": 62350.0}, {"date": "2013-05-23", "close": 13.75, "volume": 99020.0}, {"date": "2013-05-24", "close": 13.861999, "volume": 83090.0}, {"date": "2013-05-27", "close": 13.937, "volume": 51990.0}, {"date": "2013-05-28", "close": 13.85, "volume": 43880.0}, {"date": "2013-05-29", "close": 13.9, "volume": 38780.0}, {"date": "2013-05-30", "close": 13.969999, "volume": 116830.0}, {"date": "2013-05-31", "close": 14.151, "volume": 76730.0}, {"date": "2013-06-03", "close": 13.955999, "volume": 138580.0}, {"date": "2013-06-04", "close": 13.991, "volume": 117270.0}, {"date": "2013-06-05", "close": 14.04, "volume": 76910.0}, {"date": "2013-06-06", "close": 14.24, "volume": 98990.0}, {"date": "2013-06-07", "close": 14.299, "volume": 108500.0}, {"date": "2013-06-11", "close": 14.185, "volume": 44410.0}, {"date": "2013-06-12", "close": 14.022001, "volume": 100600.0}, {"date": "2013-06-13", "close": 14.077, "volume": 373430.0}, {"date": "2013-06-14", "close": 13.9, "volume": 26530.0}, {"date": "2013-06-17", "close": 13.884999, "volume": 30000.0}, {"date": "2013-06-18", "close": 13.938999, "volume": 75100.0}, {"date": "2013-06-19", "close": 13.85, "volume": 77600.0}, {"date": "2013-06-20", "close": 13.999001, "volume": 189320.0}, {"date": "2013-06-21", "close": 13.45, "volume": 463620.0}, {"date": "2013-06-24", "close": 13.424, "volume": 181400.0}, {"date": "2013-06-25", "close": 13.3, "volume": 161470.0}, {"date": "2013-06-26", "close": 12.95, "volume": 115620.0}, {"date": "2013-06-27", "close": 12.85, "volume": 179210.0}, {"date": "2013-06-28", "close": 12.56, "volume": 273590.0}, {"date": "2013-07-01", "close": 13.028, "volume": 107200.0}, {"date": "2013-07-02", "close": 13.203, "volume": 104520.0}, {"date": "2013-07-03", "close": 13.19, "volume": 238940.0}, {"date": "2013-07-04", "close": 13.251, "volume": 75680.0}, {"date": "2013-07-05", "close": 13.131, "volume": 24470.0}, {"date": "2013-07-08", "close": 13.0, "volume": 30520.0}, {"date": "2013-07-09", "close": 13.286, "volume": 150110.0}, {"date": "2013-07-10", "close": 12.7, "volume": 192320.0}, {"date": "2013-07-11", "close": 13.45, "volume": 368120.0}, {"date": "2013-07-12", "close": 13.484, "volume": 107740.0}, {"date": "2013-07-15", "close": 13.65, "volume": 31300.0}, {"date": "2013-07-16", "close": 13.455, "volume": 25200.0}, {"date": "2013-07-17", "close": 13.489, "volume": 66940.0}, {"date": "2013-07-18", "close": 13.382, "volume": 89710.0}, {"date": "2013-07-19", "close": 13.564, "volume": 42880.0}, {"date": "2013-07-22", "close": 13.860001, "volume": 67090.0}, {"date": "2013-07-23", "close": 13.853, "volume": 77530.0}, {"date": "2013-07-24", "close": 13.952, "volume": 129400.0}, {"date": "2013-07-25", "close": 13.909, "volume": 62860.0}, {"date": "2013-07-26", "close": 13.915, "volume": 404150.0}, {"date": "2013-07-29", "close": 13.83, "volume": 27140.0}, {"date": "2013-07-30", "close": 14.090001, "volume": 178470.0}, {"date": "2013-07-31", "close": 14.219, "volume": 91380.0}, {"date": "2013-08-01", "close": 14.196, "volume": 71970.0}, {"date": "2013-08-02", "close": 13.948001, "volume": 108920.0}, {"date": "2013-08-05", "close": 14.268999, "volume": 184070.0}, {"date": "2013-08-06", "close": 13.85, "volume": 107550.0}, {"date": "2013-08-07", "close": 13.75, "volume": 255740.0}, {"date": "2013-08-08", "close": 13.709, "volume": 49170.0}, {"date": "2013-08-09", "close": 13.81, "volume": 29550.0}, {"date": "2013-08-12", "close": 13.935, "volume": 71940.0}, {"date": "2013-08-13", "close": 14.073001, "volume": 176370.0}, {"date": "2013-08-14", "close": 14.009, "volume": 185650.0}, {"date": "2013-08-15", "close": 14.091, "volume": 99870.0}, {"date": "2013-08-16", "close": 14.362999, "volume": 314910.0}, {"date": "2013-08-19", "close": 14.440001, "volume": 141400.0}, {"date": "2013-08-20", "close": 14.456, "volume": 103040.0}, {"date": "2013-08-21", "close": 14.526, "volume": 91310.0}, {"date": "2013-08-22", "close": 14.6, "volume": 109000.0}, {"date": "2013-08-23", "close": 14.730001, "volume": 77620.0}, {"date": "2013-08-26", "close": 14.868999, "volume": 128890.0}, {"date": "2013-08-27", "close": 15.080001, "volume": 115870.0}, {"date": "2013-08-28", "close": 15.329999, "volume": 183760.0}, {"date": "2013-08-29", "close": 15.101, "volume": 303140.0}, {"date": "2013-08-30", "close": 15.17, "volume": 82340.0}, {"date": "2013-09-02", "close": 14.965999, "volume": 64300.0}, {"date": "2013-09-03", "close": 14.85, "volume": 36530.0}, {"date": "2013-09-04", "close": 14.914, "volume": 70770.0}, {"date": "2013-09-05", "close": 14.56, "volume": 60380.0}, {"date": "2013-09-06", "close": 14.444, "volume": 93430.0}, {"date": "2013-09-09", "close": 14.538, "volume": 98230.0}, {"date": "2013-09-10", "close": 14.218001, "volume": 103500.0}, {"date": "2013-09-11", "close": 14.108, "volume": 48250.0}, {"date": "2013-09-12", "close": 14.112, "volume": 46910.0}, {"date": "2013-09-13", "close": 13.7, "volume": 216930.0}, {"date": "2013-09-16", "close": 13.719, "volume": 95930.0}, {"date": "2013-09-17", "close": 13.589, "volume": 86830.0}, {"date": "2013-09-18", "close": 13.365, "volume": 122400.0}, {"date": "2013-09-19", "close": 13.846, "volume": 72180.0}, {"date": "2013-09-20", "close": 13.91, "volume": 96140.0}, {"date": "2013-09-23", "close": 13.509, "volume": 99090.0}, {"date": "2013-09-24", "close": 13.6, "volume": 213130.0}, {"date": "2013-09-25", "close": 13.618, "volume": 26280.0}, {"date": "2013-09-26", "close": 13.679, "volume": 45500.0}, {"date": "2013-09-27", "close": 13.646, "volume": 52180.0}, {"date": "2013-09-30", "close": 13.83, "volume": 100890.0}, {"date": "2013-10-01", "close": 13.634, "volume": 47590.0}, {"date": "2013-10-02", "close": 13.287, "volume": 166310.0}, {"date": "2013-10-03", "close": 13.48, "volume": 61210.0}, {"date": "2013-10-04", "close": 13.425, "volume": 25260.0}, {"date": "2013-10-07", "close": 13.434, "volume": 11750.0}, {"date": "2013-10-08", "close": 13.529, "volume": 36540.0}, {"date": "2013-10-09", "close": 13.462, "volume": 14100.0}, {"date": "2013-10-10", "close": 13.33, "volume": 112050.0}, {"date": "2013-10-11", "close": 13.158, "volume": 72860.0}, {"date": "2013-10-14", "close": 12.905, "volume": 177680.0}, {"date": "2013-10-15", "close": 12.855, "volume": 53150.0}, {"date": "2013-10-16", "close": 12.948, "volume": 37120.0}, {"date": "2013-10-17", "close": 12.911, "volume": 50060.0}, {"date": "2013-10-18", "close": 13.156, "volume": 103080.0}, {"date": "2013-10-21", "close": 13.13, "volume": 80270.0}, {"date": "2013-10-22", "close": 13.096, "volume": 47040.0}, {"date": "2013-10-23", "close": 13.35, "volume": 117140.0}, {"date": "2013-10-24", "close": 13.347, "volume": 34060.0}, {"date": "2013-10-25", "close": 13.49, "volume": 55500.0}, {"date": "2013-10-28", "close": 13.53, "volume": 40490.0}, {"date": "2013-10-29", "close": 13.701, "volume": 57500.0}, {"date": "2013-10-30", "close": 13.625, "volume": 42070.0}, {"date": "2013-10-31", "close": 13.553, "volume": 56300.0}, {"date": "2013-11-01", "close": 13.47, "volume": 79590.0}, {"date": "2013-11-04", "close": 13.303, "volume": 28010.0}, {"date": "2013-11-05", "close": 13.353, "volume": 47550.0}, {"date": "2013-11-06", "close": 13.31, "volume": 30850.0}, {"date": "2013-11-07", "close": 13.334, "volume": 30070.0}, {"date": "2013-11-08", "close": 13.338, "volume": 38400.0}, {"date": "2013-11-11", "close": 13.212, "volume": 62640.0}, {"date": "2013-11-12", "close": 13.15, "volume": 157280.0}, {"date": "2013-11-13", "close": 13.05, "volume": 140390.0}, {"date": "2013-11-14", "close": 13.284, "volume": 74380.0}, {"date": "2013-11-15", "close": 13.286, "volume": 32570.0}, {"date": "2013-11-18", "close": 13.165, "volume": 23090.0}, {"date": "2013-11-19", "close": 13.086, "volume": 55500.0}, {"date": "2013-11-20", "close": 13.01, "volume": 25760.0}, {"date": "2013-11-21", "close": 12.89, "volume": 51080.0}, {"date": "2013-11-22", "close": 13.099, "volume": 25280.0}, {"date": "2013-11-25", "close": 13.0, "volume": 33050.0}, {"date": "2013-11-26", "close": 13.1, "volume": 42820.0}, {"date": "2013-11-27", "close": 13.077, "volume": 25510.0}, {"date": "2013-11-28", "close": 13.0, "volume": 42170.0}, {"date": "2013-11-29", "close": 13.16, "volume": 63620.0}, {"date": "2013-12-02", "close": 13.15, "volume": 29040.0}, {"date": "2013-12-03", "close": 12.92, "volume": 91070.0}, {"date": "2013-12-04", "close": 12.948, "volume": 76470.0}, {"date": "2013-12-05", "close": 13.178, "volume": 53290.0}, {"date": "2013-12-06", "close": 13.063, "volume": 64790.0}, {"date": "2013-12-09", "close": 12.98, "volume": 52940.0}, {"date": "2013-12-10", "close": 13.136, "volume": 26630.0}, {"date": "2013-12-11", "close": 13.25, "volume": 178670.0}, {"date": "2013-12-12", "close": 13.375, "volume": 223390.0}, {"date": "2013-12-13", "close": 13.225, "volume": 41380.0}, {"date": "2013-12-16", "close": 13.264, "volume": 27340.0}, {"date": "2013-12-17", "close": 13.347, "volume": 34820.0}, {"date": "2013-12-18", "close": 13.29, "volume": 50100.0}, {"date": "2013-12-19", "close": 13.303, "volume": 61800.0}, {"date": "2013-12-20", "close": 12.96, "volume": 76240.0}, {"date": "2013-12-23", "close": 12.906, "volume": 37720.0}, {"date": "2013-12-24", "close": 12.928, "volume": 31120.0}, {"date": "2013-12-27", "close": 13.112, "volume": 33860.0}, {"date": "2013-12-30", "close": 13.146, "volume": 32170.0}, {"date": "2013-12-31", "close": 12.911, "volume": 46310.0}, {"date": "2014-01-02", "close": 13.18, "volume": 39670.0}, {"date": "2014-01-03", "close": 13.2, "volume": 132060.0}, {"date": "2014-01-06", "close": 13.3, "volume": 80200.0}, {"date": "2014-01-07", "close": 13.355, "volume": 51790.0}, {"date": "2014-01-08", "close": 13.195, "volume": 21770.0}, {"date": "2014-01-09", "close": 13.26, "volume": 14770.0}, {"date": "2014-01-10", "close": 13.315, "volume": 33950.0}, {"date": "2014-01-13", "close": 13.272, "volume": 69790.0}, {"date": "2014-01-14", "close": 13.312, "volume": 129350.0}, {"date": "2014-01-15", "close": 13.347, "volume": 70820.0}, {"date": "2014-01-16", "close": 13.55, "volume": 18300.0}, {"date": "2014-01-17", "close": 13.562, "volume": 19720.0}, {"date": "2014-01-20", "close": 13.756, "volume": 52200.0}, {"date": "2014-01-21", "close": 13.664, "volume": 43950.0}, {"date": "2014-01-22", "close": 13.508, "volume": 73260.0}, {"date": "2014-01-23", "close": 13.488, "volume": 59430.0}, {"date": "2014-01-24", "close": 13.9, "volume": 72780.0}, {"date": "2014-01-28", "close": 13.799, "volume": 83370.0}, {"date": "2014-01-29", "close": 13.671, "volume": 69400.0}, {"date": "2014-01-30", "close": 13.671, "volume": 319500.0}, {"date": "2014-01-31", "close": 13.65, "volume": 121330.0}, {"date": "2014-02-03", "close": 13.651, "volume": 344400.0}, {"date": "2014-02-04", "close": 13.612, "volume": 117140.0}, {"date": "2014-02-05", "close": 13.56, "volume": 44310.0}, {"date": "2014-02-06", "close": 13.499, "volume": 65500.0}, {"date": "2014-02-07", "close": 13.573, "volume": 188750.0}, {"date": "2014-02-10", "close": 13.61, "volume": 50580.0}, {"date": "2014-02-11", "close": 13.726, "volume": 153140.0}, {"date": "2014-02-12", "close": 13.64, "volume": 50360.0}, {"date": "2014-02-13", "close": 13.64, "volume": 161850.0}, {"date": "2014-02-14", "close": 13.965001, "volume": 149390.0}, {"date": "2014-02-17", "close": 14.074, "volume": 58580.0}, {"date": "2014-02-18", "close": 14.034, "volume": 172760.0}, {"date": "2014-02-19", "close": 14.025001, "volume": 52780.0}, {"date": "2014-02-20", "close": 14.105, "volume": 80000.0}, {"date": "2014-02-21", "close": 14.069, "volume": 48010.0}, {"date": "2014-02-24", "close": 14.176, "volume": 73560.0}, {"date": "2014-02-25", "close": 14.182, "volume": 53120.0}, {"date": "2014-02-26", "close": 14.279999, "volume": 231400.0}, {"date": "2014-02-27", "close": 14.26, "volume": 59420.0}, {"date": "2014-02-28", "close": 14.271, "volume": 64280.0}, {"date": "2014-03-03", "close": 14.479, "volume": 266670.0}, {"date": "2014-03-04", "close": 14.544, "volume": 93670.0}, {"date": "2014-03-05", "close": 14.345, "volume": 216640.0}, {"date": "2014-03-06", "close": 14.298001, "volume": 34000.0}, {"date": "2014-03-07", "close": 14.225999, "volume": 48470.0}, {"date": "2014-03-10", "close": 14.183, "volume": 63140.0}, {"date": "2014-03-11", "close": 14.265, "volume": 49720.0}, {"date": "2014-03-12", "close": 14.57, "volume": 325130.0}, {"date": "2014-03-13", "close": 14.571001, "volume": 119230.0}, {"date": "2014-03-14", "close": 14.649999, "volume": 58040.0}, {"date": "2014-03-17", "close": 14.577, "volume": 299070.0}, {"date": "2014-03-18", "close": 14.399999, "volume": 81000.0}, {"date": "2014-03-19", "close": 14.295001, "volume": 27920.0}, {"date": "2014-03-20", "close": 14.214, "volume": 161540.0}, {"date": "2014-03-21", "close": 14.125, "volume": 44960.0}, {"date": "2014-03-24", "close": 14.071, "volume": 46760.0}, {"date": "2014-03-25", "close": 13.846, "volume": 69350.0}, {"date": "2014-03-26", "close": 13.73, "volume": 154680.0}, {"date": "2014-03-27", "close": 13.54, "volume": 334980.0}, {"date": "2014-03-28", "close": 13.402, "volume": 265570.0}, {"date": "2014-03-31", "close": 13.5, "volume": 84910.0}, {"date": "2014-04-01", "close": 13.32, "volume": 162890.0}, {"date": "2014-04-02", "close": 13.3, "volume": 37560.0}, {"date": "2014-04-03", "close": 13.457, "volume": 27420.0}, {"date": "2014-04-04", "close": 13.49, "volume": 88750.0}, {"date": "2014-04-07", "close": 13.515, "volume": 18970.0}, {"date": "2014-04-08", "close": 13.475, "volume": 33830.0}, {"date": "2014-04-09", "close": 13.471, "volume": 35740.0}, {"date": "2014-04-10", "close": 13.45, "volume": 36100.0}, {"date": "2014-04-11", "close": 13.562, "volume": 21160.0}, {"date": "2014-04-14", "close": 13.569, "volume": 46490.0}, {"date": "2014-04-15", "close": 13.495, "volume": 77860.0}, {"date": "2014-04-16", "close": 13.325, "volume": 38190.0}, {"date": "2014-04-17", "close": 13.35, "volume": 23750.0}, {"date": "2014-04-22", "close": 13.253, "volume": 50900.0}, {"date": "2014-04-23", "close": 13.321, "volume": 49370.0}, {"date": "2014-04-24", "close": 13.321, "volume": 33520.0}, {"date": "2014-04-28", "close": 13.493, "volume": 38080.0}, {"date": "2014-04-29", "close": 13.548, "volume": 27360.0}, {"date": "2014-04-30", "close": 13.376, "volume": 63250.0}, {"date": "2014-05-01", "close": 13.357, "volume": 22530.0}, {"date": "2014-05-02", "close": 13.31, "volume": 67490.0}, {"date": "2014-05-05", "close": 13.561, "volume": 82420.0}, {"date": "2014-05-06", "close": 13.545, "volume": 20450.0}, {"date": "2014-05-07", "close": 13.484, "volume": 32430.0}, {"date": "2014-05-08", "close": 13.254, "volume": 105420.0}, {"date": "2014-05-09", "close": 13.27, "volume": 29910.0}, {"date": "2014-05-12", "close": 13.262, "volume": 64120.0}, {"date": "2014-05-13", "close": 13.28, "volume": 37900.0}, {"date": "2014-05-14", "close": 13.25, "volume": 21750.0}, {"date": "2014-05-15", "close": 13.349, "volume": 55240.0}, {"date": "2014-05-16", "close": 13.332, "volume": 23890.0}, {"date": "2014-05-19", "close": 13.335, "volume": 66630.0}, {"date": "2014-05-20", "close": 13.388, "volume": 21000.0}, {"date": "2014-05-21", "close": 13.479, "volume": 49880.0}, {"date": "2014-05-22", "close": 13.409, "volume": 13350.0}, {"date": "2014-05-23", "close": 13.479, "volume": 40700.0}, {"date": "2014-05-26", "close": 13.434, "volume": 108050.0}, {"date": "2014-05-27", "close": 13.368, "volume": 7570.0}, {"date": "2014-05-28", "close": 13.119, "volume": 54420.0}, {"date": "2014-05-29", "close": 13.025, "volume": 60420.0}, {"date": "2014-05-30", "close": 12.989, "volume": 60840.0}, {"date": "2014-06-02", "close": 12.9, "volume": 40440.0}, {"date": "2014-06-03", "close": 12.895, "volume": 34540.0}, {"date": "2014-06-04", "close": 12.906, "volume": 83280.0}, {"date": "2014-06-05", "close": 12.871, "volume": 66930.0}, {"date": "2014-06-06", "close": 12.941, "volume": 62940.0}, {"date": "2014-06-10", "close": 12.888, "volume": 47590.0}, {"date": "2014-06-11", "close": 12.922, "volume": 32800.0}, {"date": "2014-06-12", "close": 12.915, "volume": 32170.0}, {"date": "2014-06-13", "close": 12.99, "volume": 67050.0}, {"date": "2014-06-16", "close": 13.111, "volume": 62750.0}, {"date": "2014-06-17", "close": 13.019, "volume": 36340.0}, {"date": "2014-06-18", "close": 13.068, "volume": 13010.0}, {"date": "2014-06-19", "close": 13.036, "volume": 59290.0}, {"date": "2014-06-20", "close": 13.411, "volume": 102230.0}, {"date": "2014-06-23", "close": 13.363, "volume": 42130.0}, {"date": "2014-06-24", "close": 13.42, "volume": 91420.0}, {"date": "2014-06-25", "close": 13.493, "volume": 177460.0}, {"date": "2014-06-26", "close": 13.473, "volume": 67440.0}, {"date": "2014-06-27", "close": 13.449, "volume": 24430.0}, {"date": "2014-06-30", "close": 13.436, "volume": 58960.0}, {"date": "2014-07-01", "close": 13.402, "volume": 92610.0}, {"date": "2014-07-02", "close": 13.45, "volume": 190700.0}, {"date": "2014-07-03", "close": 13.576, "volume": 46300.0}, {"date": "2014-07-04", "close": 13.56, "volume": 24700.0}, {"date": "2014-07-07", "close": 13.48, "volume": 52610.0}, {"date": "2014-07-08", "close": 13.476, "volume": 25380.0}, {"date": "2014-07-09", "close": 13.521, "volume": 31080.0}, {"date": "2014-07-10", "close": 13.59, "volume": 38750.0}, {"date": "2014-07-11", "close": 13.672, "volume": 98480.0}, {"date": "2014-07-14", "close": 13.58, "volume": 50610.0}, {"date": "2014-07-15", "close": 13.414, "volume": 69120.0}, {"date": "2014-07-16", "close": 13.39, "volume": 90090.0}, {"date": "2014-07-17", "close": 13.368, "volume": 17360.0}, {"date": "2014-07-18", "close": 13.43, "volume": 17340.0}, {"date": "2014-07-21", "close": 13.445, "volume": 14610.0}, {"date": "2014-07-22", "close": 13.399, "volume": 34160.0}, {"date": "2014-07-23", "close": 13.35, "volume": 42310.0}, {"date": "2014-07-24", "close": 13.449, "volume": 23590.0}, {"date": "2014-07-25", "close": 13.2, "volume": 30000.0}, {"date": "2014-07-28", "close": 13.363, "volume": 31850.0}, {"date": "2014-07-29", "close": 13.317, "volume": 39520.0}, {"date": "2014-07-30", "close": 13.29, "volume": 35540.0}, {"date": "2014-07-31", "close": 13.345, "volume": 29560.0}, {"date": "2014-08-01", "close": 13.28, "volume": 39660.0}, {"date": "2014-08-04", "close": 13.34, "volume": 45650.0}, {"date": "2014-08-05", "close": 13.233, "volume": 30060.0}, {"date": "2014-08-06", "close": 13.31, "volume": 42050.0}, {"date": "2014-08-07", "close": 13.549, "volume": 58040.0}, {"date": "2014-08-08", "close": 13.32, "volume": 169590.0}, {"date": "2014-08-11", "close": 13.523, "volume": 57150.0}, {"date": "2014-08-12", "close": 13.54, "volume": 20660.0}, {"date": "2014-08-13", "close": 13.56, "volume": 34420.0}, {"date": "2014-08-14", "close": 13.563, "volume": 20200.0}, {"date": "2014-08-15", "close": 13.495, "volume": 17310.0}, {"date": "2014-08-18", "close": 13.38, "volume": 27260.0}, {"date": "2014-08-19", "close": 13.35, "volume": 58920.0}, {"date": "2014-08-20", "close": 13.366, "volume": 19680.0}, {"date": "2014-08-21", "close": 13.324, "volume": 57900.0}, {"date": "2014-08-22", "close": 13.2, "volume": 58950.0}, {"date": "2014-08-25", "close": 13.181, "volume": 26050.0}, {"date": "2014-08-26", "close": 13.235, "volume": 16600.0}, {"date": "2014-08-27", "close": 13.199, "volume": 34430.0}, {"date": "2014-08-28", "close": 13.175, "volume": 21050.0}, {"date": "2014-08-29", "close": 13.22, "volume": 22300.0}, {"date": "2014-09-01", "close": 13.225, "volume": 83150.0}, {"date": "2014-09-02", "close": 13.237, "volume": 37370.0}, {"date": "2014-09-03", "close": 13.104, "volume": 138580.0}, {"date": "2014-09-04", "close": 13.035, "volume": 28010.0}, {"date": "2014-09-05", "close": 12.998, "volume": 45140.0}, {"date": "2014-09-08", "close": 13.015, "volume": 29530.0}, {"date": "2014-09-09", "close": 12.988, "volume": 345940.0}, {"date": "2014-09-10", "close": 13.145, "volume": 165370.0}, {"date": "2014-09-11", "close": 13.033, "volume": 28150.0}, {"date": "2014-09-12", "close": 13.077, "volume": 117980.0}, {"date": "2014-09-15", "close": 13.144, "volume": 50640.0}, {"date": "2014-09-16", "close": 13.154, "volume": 23500.0}, {"date": "2014-09-17", "close": 13.071, "volume": 27550.0}, {"date": "2014-09-18", "close": 13.085, "volume": 39190.0}, {"date": "2014-09-19", "close": 13.087, "volume": 59910.0}, {"date": "2014-09-22", "close": 12.995, "volume": 69880.0}, {"date": "2014-09-23", "close": 13.098, "volume": 141880.0}, {"date": "2014-09-24", "close": 13.224, "volume": 26160.0}, {"date": "2014-09-25", "close": 13.185, "volume": 35430.0}, {"date": "2014-09-26", "close": 13.4, "volume": 83160.0}, {"date": "2014-09-29", "close": 13.423, "volume": 21820.0}, {"date": "2014-09-30", "close": 13.338, "volume": 19060.0}, {"date": "2014-10-01", "close": 13.334, "volume": 40970.0}, {"date": "2014-10-02", "close": 13.279, "volume": 58080.0}, {"date": "2014-10-03", "close": 13.2, "volume": 26420.0}, {"date": "2014-10-06", "close": 13.12, "volume": 54020.0}, {"date": "2014-10-07", "close": 13.195, "volume": 56060.0}, {"date": "2014-10-08", "close": 13.23, "volume": 28990.0}, {"date": "2014-10-09", "close": 13.244, "volume": 63120.0}, {"date": "2014-10-10", "close": 13.333, "volume": 128260.0}, {"date": "2014-10-13", "close": 13.5, "volume": 76280.0}, {"date": "2014-10-14", "close": 13.431, "volume": 30460.0}, {"date": "2014-10-15", "close": 13.301, "volume": 32320.0}, {"date": "2014-10-16", "close": 13.524, "volume": 41760.0}, {"date": "2014-10-17", "close": 13.56, "volume": 29590.0}, {"date": "2014-10-20", "close": 13.475, "volume": 29980.0}, {"date": "2014-10-21", "close": 13.553, "volume": 47030.0}, {"date": "2014-10-22", "close": 13.625, "volume": 84860.0}, {"date": "2014-10-23", "close": 13.606, "volume": 26290.0}, {"date": "2014-10-24", "close": 13.445, "volume": 43750.0}, {"date": "2014-10-27", "close": 13.367, "volume": 58360.0}, {"date": "2014-10-28", "close": 13.322, "volume": 40490.0}, {"date": "2014-10-29", "close": 13.302, "volume": 35240.0}, {"date": "2014-10-30", "close": 13.245, "volume": 87130.0}, {"date": "2014-10-31", "close": 13.015, "volume": 55350.0}, {"date": "2014-11-03", "close": 12.824, "volume": 499610.0}, {"date": "2014-11-04", "close": 12.801, "volume": 69950.0}, {"date": "2014-11-05", "close": 12.764, "volume": 37800.0}, {"date": "2014-11-06", "close": 12.768, "volume": 100620.0}, {"date": "2014-11-07", "close": 12.689, "volume": 140240.0}, {"date": "2014-11-10", "close": 12.995, "volume": 113480.0}, {"date": "2014-11-11", "close": 12.776, "volume": 45500.0}, {"date": "2014-11-12", "close": 12.864, "volume": 52600.0}, {"date": "2014-11-13", "close": 12.805, "volume": 35620.0}, {"date": "2014-11-14", "close": 12.709, "volume": 37040.0}, {"date": "2014-11-17", "close": 12.935, "volume": 98420.0}, {"date": "2014-11-18", "close": 13.023, "volume": 63530.0}, {"date": "2014-11-19", "close": 13.2, "volume": 38340.0}, {"date": "2014-11-20", "close": 13.149, "volume": 114250.0}, {"date": "2014-11-21", "close": 13.255, "volume": 260930.0}, {"date": "2014-11-24", "close": 13.191, "volume": 54820.0}, {"date": "2014-11-25", "close": 13.333, "volume": 97480.0}, {"date": "2014-11-26", "close": 13.462, "volume": 123960.0}, {"date": "2014-11-27", "close": 13.191, "volume": 25620.0}, {"date": "2014-11-28", "close": 13.372, "volume": 99550.0}, {"date": "2014-12-01", "close": 13.058, "volume": 312890.0}, {"date": "2014-12-02", "close": 13.402, "volume": 186650.0}, {"date": "2014-12-03", "close": 13.699, "volume": 97160.0}, {"date": "2014-12-04", "close": 13.798, "volume": 64610.0}, {"date": "2014-12-05", "close": 13.76, "volume": 77940.0}, {"date": "2014-12-08", "close": 13.8, "volume": 59520.0}, {"date": "2014-12-09", "close": 13.979, "volume": 129580.0}, {"date": "2014-12-10", "close": 14.2, "volume": 103960.0}, {"date": "2014-12-11", "close": 14.1, "volume": 110440.0}, {"date": "2014-12-12", "close": 14.095, "volume": 53810.0}, {"date": "2014-12-15", "close": 14.148, "volume": 66620.0}, {"date": "2014-12-16", "close": 13.933, "volume": 39170.0}, {"date": "2014-12-17", "close": 14.056, "volume": 79610.0}, {"date": "2014-12-18", "close": 14.08, "volume": 29390.0}, {"date": "2014-12-19", "close": 14.012, "volume": 27520.0}, {"date": "2014-12-22", "close": 14.056, "volume": 43220.0}, {"date": "2014-12-23", "close": 13.942, "volume": 45130.0}, {"date": "2014-12-24", "close": 13.9, "volume": 3140.0}, {"date": "2014-12-29", "close": 14.052, "volume": 13890.0}, {"date": "2014-12-30", "close": 13.984, "volume": 8570.0}, {"date": "2014-12-31", "close": 14.028, "volume": 11310.0}, {"date": "2015-01-02", "close": 13.941, "volume": 6000.0}, {"date": "2015-01-05", "close": 14.17, "volume": 45840.0}, {"date": "2015-01-06", "close": 14.222, "volume": 29340.0}, {"date": "2015-01-07", "close": 14.408, "volume": 23280.0}, {"date": "2015-01-08", "close": 14.248, "volume": 16600.0}, {"date": "2015-01-09", "close": 14.24, "volume": 40760.0}, {"date": "2015-01-12", "close": 14.225, "volume": 18710.0}, {"date": "2015-01-13", "close": 14.448, "volume": 42790.0}, {"date": "2015-01-14", "close": 14.518, "volume": 48780.0}, {"date": "2015-01-15", "close": 14.354, "volume": 77160.0}, {"date": "2015-01-16", "close": 14.634, "volume": 60360.0}, {"date": "2015-01-19", "close": 14.874, "volume": 34640.0}, {"date": "2015-01-20", "close": 14.875, "volume": 93450.0}, {"date": "2015-01-21", "close": 15.165, "volume": 72920.0}, {"date": "2015-01-22", "close": 15.333, "volume": 93730.0}, {"date": "2015-01-23", "close": 15.6, "volume": 109890.0}, {"date": "2015-01-27", "close": 15.35, "volume": 51810.0}, {"date": "2015-01-28", "close": 15.46, "volume": 96180.0}, {"date": "2015-01-29", "close": 15.592, "volume": 60890.0}, {"date": "2015-01-30", "close": 15.5, "volume": 80000.0}, {"date": "2015-02-02", "close": 15.76, "volume": 174490.0}, {"date": "2015-02-03", "close": 15.919, "volume": 408920.0}, {"date": "2015-02-04", "close": 15.45, "volume": 56140.0}, {"date": "2015-02-05", "close": 15.647, "volume": 111840.0}, {"date": "2015-02-06", "close": 15.459, "volume": 86670.0}, {"date": "2015-02-09", "close": 15.227, "volume": 231540.0}, {"date": "2015-02-10", "close": 15.178, "volume": 205770.0}, {"date": "2015-02-11", "close": 15.255, "volume": 86580.0}, {"date": "2015-02-12", "close": 15.27, "volume": 182430.0}, {"date": "2015-02-13", "close": 15.08, "volume": 34170.0}, {"date": "2015-02-16", "close": 15.127, "volume": 60090.0}, {"date": "2015-02-17", "close": 15.038, "volume": 30760.0}, {"date": "2015-02-18", "close": 14.759, "volume": 86290.0}, {"date": "2015-02-19", "close": 14.888, "volume": 99160.0}, {"date": "2015-02-20", "close": 14.73, "volume": 38440.0}, {"date": "2015-02-23", "close": 14.711, "volume": 60940.0}, {"date": "2015-02-24", "close": 14.813, "volume": 46940.0}, {"date": "2015-02-25", "close": 14.576, "volume": 107160.0}, {"date": "2015-02-26", "close": 14.7, "volume": 129270.0}, {"date": "2015-02-27", "close": 14.83, "volume": 36130.0}, {"date": "2015-03-02", "close": 15.039, "volume": 213330.0}, {"date": "2015-03-03", "close": 14.77, "volume": 76480.0}, {"date": "2015-03-04", "close": 14.8, "volume": 23630.0}, {"date": "2015-03-05", "close": 14.739, "volume": 49580.0}, {"date": "2015-03-06", "close": 14.726, "volume": 65400.0}, {"date": "2015-03-09", "close": 14.558, "volume": 63940.0}, {"date": "2015-03-10", "close": 14.518, "volume": 194520.0}, {"date": "2015-03-11", "close": 14.605, "volume": 27710.0}, {"date": "2015-03-12", "close": 14.493, "volume": 34920.0}, {"date": "2015-03-13", "close": 14.424, "volume": 49760.0}, {"date": "2015-03-16", "close": 14.481, "volume": 19920.0}, {"date": "2015-03-17", "close": 14.47, "volume": 32010.0}, {"date": "2015-03-18", "close": 14.442, "volume": 19540.0}, {"date": "2015-03-19", "close": 14.499, "volume": 64380.0}, {"date": "2015-03-20", "close": 14.601, "volume": 13710.0}, {"date": "2015-03-23", "close": 14.454, "volume": 67530.0}, {"date": "2015-03-24", "close": 14.45, "volume": 54400.0}, {"date": "2015-03-25", "close": 14.47, "volume": 60080.0}, {"date": "2015-03-26", "close": 14.701, "volume": 13750.0}, {"date": "2015-03-27", "close": 14.774, "volume": 46850.0}, {"date": "2015-03-30", "close": 14.782, "volume": 14200.0}, {"date": "2015-03-31", "close": 14.826, "volume": 24050.0}, {"date": "2015-04-01", "close": 14.861, "volume": 37840.0}, {"date": "2015-04-02", "close": 15.156, "volume": 44460.0}, {"date": "2015-04-07", "close": 15.09, "volume": 181300.0}, {"date": "2015-04-08", "close": 15.094, "volume": 62130.0}, {"date": "2015-04-09", "close": 14.8, "volume": 56460.0}, {"date": "2015-04-10", "close": 14.89, "volume": 32910.0}, {"date": "2015-04-13", "close": 15.171, "volume": 83870.0}, {"date": "2015-04-14", "close": 15.0, "volume": 62110.0}, {"date": "2015-04-15", "close": 15.018, "volume": 85700.0}, {"date": "2015-04-16", "close": 14.8, "volume": 82930.0}, {"date": "2015-04-17", "close": 14.715, "volume": 64440.0}, {"date": "2015-04-20", "close": 14.726, "volume": 133830.0}, {"date": "2015-04-21", "close": 14.86, "volume": 9230.0}, {"date": "2015-04-22", "close": 14.809, "volume": 23360.0}, {"date": "2015-04-23", "close": 14.678, "volume": 17980.0}, {"date": "2015-04-24", "close": 14.653, "volume": 18830.0}, {"date": "2015-04-27", "close": 14.465, "volume": 69840.0}, {"date": "2015-04-28", "close": 14.572, "volume": 19860.0}, {"date": "2015-04-29", "close": 14.456, "volume": 79220.0}, {"date": "2015-04-30", "close": 14.42, "volume": 20700.0}, {"date": "2015-05-01", "close": 14.3, "volume": 44070.0}, {"date": "2015-05-04", "close": 14.45, "volume": 31500.0}, {"date": "2015-05-05", "close": 14.365, "volume": 79910.0}, {"date": "2015-05-06", "close": 14.36, "volume": 24230.0}, {"date": "2015-05-07", "close": 14.22, "volume": 42230.0}, {"date": "2015-05-08", "close": 14.302, "volume": 33950.0}, {"date": "2015-05-11", "close": 14.404, "volume": 31790.0}, {"date": "2015-05-12", "close": 14.234, "volume": 24580.0}, {"date": "2015-05-13", "close": 14.289, "volume": 85250.0}, {"date": "2015-05-14", "close": 14.319, "volume": 15910.0}, {"date": "2015-05-15", "close": 14.482, "volume": 30210.0}, {"date": "2015-05-18", "close": 14.76, "volume": 51830.0}, {"date": "2015-05-19", "close": 14.61, "volume": 32150.0}, {"date": "2015-05-20", "close": 14.609, "volume": 59780.0}, {"date": "2015-05-21", "close": 14.638, "volume": 13070.0}, {"date": "2015-05-22", "close": 14.57, "volume": 24620.0}, {"date": "2015-05-25", "close": 14.702, "volume": 25840.0}, {"date": "2015-05-26", "close": 14.695, "volume": 21480.0}, {"date": "2015-05-27", "close": 14.66, "volume": 19240.0}, {"date": "2015-05-28", "close": 14.728, "volume": 26840.0}, {"date": "2015-05-29", "close": 14.826, "volume": 38840.0}, {"date": "2015-06-01", "close": 14.889, "volume": 17870.0}, {"date": "2015-06-02", "close": 14.757, "volume": 78540.0}, {"date": "2015-06-03", "close": 14.614, "volume": 22720.0}, {"date": "2015-06-04", "close": 14.654, "volume": 68510.0}, {"date": "2015-06-05", "close": 14.628, "volume": 16260.0}, {"date": "2015-06-09", "close": 14.621, "volume": 39020.0}, {"date": "2015-06-10", "close": 14.586, "volume": 24260.0}, {"date": "2015-06-11", "close": 14.55, "volume": 24150.0}, {"date": "2015-06-12", "close": 14.606, "volume": 40940.0}, {"date": "2015-06-15", "close": 14.621, "volume": 37320.0}, {"date": "2015-06-16", "close": 14.624, "volume": 101550.0}, {"date": "2015-06-17", "close": 14.618, "volume": 67750.0}, {"date": "2015-06-18", "close": 14.691, "volume": 80410.0}, {"date": "2015-06-19", "close": 14.799, "volume": 44080.0}, {"date": "2015-06-22", "close": 14.71, "volume": 34680.0}, {"date": "2015-06-23", "close": 14.65, "volume": 27870.0}, {"date": "2015-06-24", "close": 14.8, "volume": 51360.0}, {"date": "2015-06-25", "close": 14.52, "volume": 40930.0}, {"date": "2015-06-26", "close": 14.53, "volume": 50850.0}, {"date": "2015-06-29", "close": 14.805, "volume": 154060.0}, {"date": "2015-06-30", "close": 14.665, "volume": 35450.0}, {"date": "2015-07-01", "close": 14.506, "volume": 39750.0}, {"date": "2015-07-02", "close": 14.574, "volume": 66690.0}, {"date": "2015-07-03", "close": 14.7, "volume": 61850.0}, {"date": "2015-07-06", "close": 14.878, "volume": 86250.0}, {"date": "2015-07-07", "close": 14.94, "volume": 66740.0}, {"date": "2015-07-08", "close": 14.842, "volume": 57250.0}, {"date": "2015-07-09", "close": 14.9, "volume": 150160.0}, {"date": "2015-07-10", "close": 14.815, "volume": 31000.0}, {"date": "2015-07-13", "close": 14.894, "volume": 34450.0}, {"date": "2015-07-14", "close": 14.86, "volume": 36050.0}, {"date": "2015-07-15", "close": 14.776, "volume": 40120.0}, {"date": "2015-07-16", "close": 14.898, "volume": 89810.0}, {"date": "2015-07-17", "close": 14.742, "volume": 25160.0}, {"date": "2015-07-20", "close": 14.381, "volume": 116950.0}, {"date": "2015-07-21", "close": 14.32, "volume": 91510.0}, {"date": "2015-07-22", "close": 14.06, "volume": 88500.0}, {"date": "2015-07-23", "close": 14.05, "volume": 60890.0}, {"date": "2015-07-24", "close": 14.19, "volume": 101540.0}, {"date": "2015-07-27", "close": 14.373, "volume": 173300.0}, {"date": "2015-07-28", "close": 14.195, "volume": 86130.0}, {"date": "2015-07-29", "close": 14.34, "volume": 35400.0}, {"date": "2015-07-30", "close": 14.247, "volume": 48910.0}, {"date": "2015-07-31", "close": 14.171, "volume": 50280.0}, {"date": "2015-08-03", "close": 14.335, "volume": 60890.0}, {"date": "2015-08-04", "close": 14.081, "volume": 48200.0}, {"date": "2015-08-05", "close": 14.116, "volume": 12540.0}, {"date": "2015-08-06", "close": 14.148, "volume": 76760.0}, {"date": "2015-08-07", "close": 14.18, "volume": 92970.0}, {"date": "2015-08-10", "close": 14.171, "volume": 83700.0}, {"date": "2015-08-11", "close": 14.375, "volume": 79560.0}, {"date": "2015-08-12", "close": 14.608, "volume": 104870.0}, {"date": "2015-08-13", "close": 14.504, "volume": 55600.0}, {"date": "2015-08-14", "close": 14.3, "volume": 35870.0}, {"date": "2015-08-17", "close": 14.446, "volume": 40000.0}, {"date": "2015-08-18", "close": 14.5, "volume": 25810.0}, {"date": "2015-08-19", "close": 14.543, "volume": 40850.0}, {"date": "2015-08-20", "close": 14.812, "volume": 64620.0}, {"date": "2015-08-21", "close": 15.208, "volume": 248940.0}, {"date": "2015-08-24", "close": 15.28, "volume": 246700.0}, {"date": "2015-08-25", "close": 15.346, "volume": 114000.0}, {"date": "2015-08-26", "close": 15.188, "volume": 119630.0}, {"date": "2015-08-27", "close": 15.135, "volume": 106590.0}, {"date": "2015-08-28", "close": 15.073, "volume": 35030.0}, {"date": "2015-08-31", "close": 15.132, "volume": 56920.0}, {"date": "2015-09-01", "close": 15.285, "volume": 39900.0}, {"date": "2015-09-02", "close": 15.491, "volume": 97230.0}, {"date": "2015-09-03", "close": 15.428, "volume": 29670.0}, {"date": "2015-09-04", "close": 15.4, "volume": 22440.0}, {"date": "2015-09-07", "close": 15.496, "volume": 71410.0}, {"date": "2015-09-08", "close": 15.498, "volume": 44440.0}, {"date": "2015-09-09", "close": 15.224, "volume": 37890.0}, {"date": "2015-09-10", "close": 15.049, "volume": 96640.0}, {"date": "2015-09-11", "close": 15.008, "volume": 10710.0}, {"date": "2015-09-14", "close": 14.93, "volume": 38650.0}, {"date": "2015-09-15", "close": 14.878, "volume": 52150.0}, {"date": "2015-09-16", "close": 14.793, "volume": 30310.0}, {"date": "2015-09-17", "close": 14.88, "volume": 25820.0}, {"date": "2015-09-18", "close": 14.962, "volume": 18330.0}, {"date": "2015-09-21", "close": 15.187, "volume": 13090.0}, {"date": "2015-09-22", "close": 15.157, "volume": 35550.0}, {"date": "2015-09-23", "close": 15.261, "volume": 23550.0}, {"date": "2015-09-24", "close": 15.484, "volume": 49060.0}, {"date": "2015-09-25", "close": 15.626, "volume": 34320.0}, {"date": "2015-09-28", "close": 15.576, "volume": 60340.0}, {"date": "2015-09-29", "close": 15.473, "volume": 36860.0}, {"date": "2015-09-30", "close": 15.35, "volume": 51010.0}, {"date": "2015-10-01", "close": 15.082, "volume": 41650.0}, {"date": "2015-10-02", "close": 15.076, "volume": 30390.0}, {"date": "2015-10-05", "close": 15.354, "volume": 19060.0}, {"date": "2015-10-06", "close": 15.214, "volume": 38140.0}, {"date": "2015-10-07", "close": 15.26, "volume": 16720.0}, {"date": "2015-10-08", "close": 15.224, "volume": 31110.0}, {"date": "2015-10-09", "close": 15.024, "volume": 19690.0}, {"date": "2015-10-12", "close": 15.299, "volume": 17800.0}, {"date": "2015-10-13", "close": 15.056, "volume": 65590.0}, {"date": "2015-10-14", "close": 15.503, "volume": 25080.0}, {"date": "2015-10-15", "close": 15.452, "volume": 53100.0}, {"date": "2015-10-16", "close": 15.5, "volume": 29320.0}, {"date": "2015-10-19", "close": 15.38, "volume": 29780.0}, {"date": "2015-10-20", "close": 15.35, "volume": 20820.0}, {"date": "2015-10-21", "close": 15.438, "volume": 48110.0}, {"date": "2015-10-22", "close": 15.455, "volume": 16620.0}, {"date": "2015-10-23", "close": 15.38, "volume": 13890.0}, {"date": "2015-10-26", "close": 15.49, "volume": 21190.0}, {"date": "2015-10-27", "close": 15.36, "volume": 45480.0}, {"date": "2015-10-28", "close": 15.658, "volume": 32660.0}, {"date": "2015-10-29", "close": 15.625, "volume": 28650.0}, {"date": "2015-10-30", "close": 15.5, "volume": 44000.0}, {"date": "2015-11-02", "close": 15.245, "volume": 35080.0}, {"date": "2015-11-03", "close": 15.45, "volume": 18900.0}, {"date": "2015-11-04", "close": 14.867, "volume": 58660.0}, {"date": "2015-11-05", "close": 14.823, "volume": 18370.0}, {"date": "2015-11-06", "close": 14.81, "volume": 35830.0}, {"date": "2015-11-09", "close": 14.7, "volume": 52190.0}, {"date": "2015-11-10", "close": 14.796, "volume": 44130.0}, {"date": "2015-11-11", "close": 14.752, "volume": 50840.0}, {"date": "2015-11-12", "close": 14.54, "volume": 55750.0}, {"date": "2015-11-13", "close": 14.498, "volume": 22490.0}, {"date": "2015-11-16", "close": 14.666, "volume": 53680.0}, {"date": "2015-11-17", "close": 14.566, "volume": 13810.0}, {"date": "2015-11-18", "close": 14.368, "volume": 63320.0}, {"date": "2015-11-19", "close": 14.346, "volume": 31740.0}, {"date": "2015-11-20", "close": 14.364, "volume": 20800.0}, {"date": "2015-11-23", "close": 14.228, "volume": 40230.0}, {"date": "2015-11-24", "close": 14.216, "volume": 21980.0}, {"date": "2015-11-25", "close": 14.173, "volume": 25350.0}, {"date": "2015-11-26", "close": 14.15, "volume": 18010.0}, {"date": "2015-11-27", "close": 14.091, "volume": 19180.0}, {"date": "2015-11-30", "close": 14.026, "volume": 43350.0}, {"date": "2015-12-01", "close": 14.068, "volume": 38290.0}, {"date": "2015-12-02", "close": 13.93, "volume": 63490.0}, {"date": "2015-12-03", "close": 13.736, "volume": 142070.0}, {"date": "2015-12-04", "close": 13.816, "volume": 44080.0}, {"date": "2015-12-07", "close": 14.128, "volume": 44830.0}, {"date": "2015-12-08", "close": 14.146, "volume": 83030.0}, {"date": "2015-12-09", "close": 14.225, "volume": 47320.0}, {"date": "2015-12-10", "close": 13.961, "volume": 80750.0}, {"date": "2015-12-11", "close": 14.049, "volume": 96230.0}, {"date": "2015-12-14", "close": 14.265, "volume": 145540.0}, {"date": "2015-12-15", "close": 13.978, "volume": 355210.0}, {"date": "2015-12-16", "close": 14.299, "volume": 70650.0}, {"date": "2015-12-17", "close": 14.168, "volume": 51470.0}, {"date": "2015-12-18", "close": 14.062, "volume": 343040.0}, {"date": "2015-12-21", "close": 14.225, "volume": 19520.0}, {"date": "2015-12-22", "close": 14.21, "volume": 20740.0}, {"date": "2015-12-23", "close": 14.152, "volume": 19310.0}, {"date": "2015-12-24", "close": 14.103, "volume": 7790.0}, {"date": "2015-12-29", "close": 14.068, "volume": 16350.0}, {"date": "2015-12-30", "close": 14.001, "volume": 18710.0}, {"date": "2015-12-31", "close": 13.878, "volume": 31790.0}, {"date": "2016-01-04", "close": 14.15, "volume": 81280.0}, {"date": "2016-01-05", "close": 14.244, "volume": 122110.0}, {"date": "2016-01-06", "close": 13.9, "volume": 121830.0}, {"date": "2016-01-07", "close": 14.85, "volume": 64540.0}, {"date": "2016-01-08", "close": 14.888, "volume": 362600.0}, {"date": "2016-01-11", "close": 15.06, "volume": 63920.0}, {"date": "2016-01-12", "close": 14.6, "volume": 63880.0}, {"date": "2016-01-13", "close": 14.664, "volume": 32640.0}, {"date": "2016-01-14", "close": 15.066, "volume": 32920.0}, {"date": "2016-01-15", "close": 14.814, "volume": 52820.0}, {"date": "2016-01-18", "close": 15.13, "volume": 65490.0}, {"date": "2016-01-19", "close": 14.85, "volume": 38050.0}, {"date": "2016-01-20", "close": 15.157, "volume": 39740.0}, {"date": "2016-01-21", "close": 15.2, "volume": 45540.0}, {"date": "2016-01-22", "close": 14.958, "volume": 37780.0}, {"date": "2016-01-25", "close": 14.94, "volume": 24750.0}, {"date": "2016-01-27", "close": 15.299, "volume": 93670.0}, {"date": "2016-01-28", "close": 15.138, "volume": 23340.0}, {"date": "2016-01-29", "close": 15.295, "volume": 40800.0}, {"date": "2016-02-01", "close": 15.133, "volume": 76740.0}, {"date": "2016-02-02", "close": 15.15, "volume": 35900.0}, {"date": "2016-02-03", "close": 15.348, "volume": 66050.0}, {"date": "2016-02-04", "close": 15.128, "volume": 31840.0}, {"date": "2016-02-05", "close": 15.25, "volume": 28280.0}, {"date": "2016-02-08", "close": 15.67, "volume": 97600.0}, {"date": "2016-02-09", "close": 16.158, "volume": 168110.0}, {"date": "2016-02-10", "close": 16.096, "volume": 100080.0}, {"date": "2016-02-11", "close": 16.3, "volume": 127640.0}, {"date": "2016-02-12", "close": 16.5, "volume": 187070.0}, {"date": "2016-02-15", "close": 16.297, "volume": 87310.0}, {"date": "2016-02-16", "close": 15.9, "volume": 158840.0}, {"date": "2016-02-17", "close": 16.3, "volume": 97480.0}, {"date": "2016-02-18", "close": 16.101, "volume": 43470.0}, {"date": "2016-02-19", "close": 16.447, "volume": 84670.0}, {"date": "2016-02-22", "close": 16.011, "volume": 44770.0}, {"date": "2016-02-23", "close": 16.053, "volume": 62710.0}, {"date": "2016-02-24", "close": 16.272, "volume": 75040.0}, {"date": "2016-02-25", "close": 16.351, "volume": 83550.0}, {"date": "2016-02-26", "close": 16.251, "volume": 62630.0}, {"date": "2016-02-29", "close": 16.449, "volume": 70910.0}, {"date": "2016-03-01", "close": 16.618, "volume": 101920.0}, {"date": "2016-03-02", "close": 16.154, "volume": 203400.0}, {"date": "2016-03-03", "close": 16.155, "volume": 89920.0}, {"date": "2016-03-04", "close": 16.342, "volume": 216210.0}, {"date": "2016-03-07", "close": 16.178, "volume": 65720.0}, {"date": "2016-03-08", "close": 16.197, "volume": 131670.0}, {"date": "2016-03-09", "close": 16.1, "volume": 111590.0}, {"date": "2016-03-10", "close": 15.925, "volume": 53930.0}, {"date": "2016-03-11", "close": 16.16, "volume": 105850.0}, {"date": "2016-03-14", "close": 15.754, "volume": 70140.0}, {"date": "2016-03-15", "close": 15.642, "volume": 192190.0}, {"date": "2016-03-16", "close": 15.75, "volume": 51400.0}, {"date": "2016-03-17", "close": 15.905, "volume": 45660.0}, {"date": "2016-03-18", "close": 15.72, "volume": 44640.0}, {"date": "2016-03-21", "close": 15.709, "volume": 78170.0}, {"date": "2016-03-22", "close": 15.614, "volume": 34130.0}, {"date": "2016-03-23", "close": 15.434, "volume": 111680.0}, {"date": "2016-03-24", "close": 15.468, "volume": 24770.0}, {"date": "2016-03-29", "close": 15.379, "volume": 340460.0}, {"date": "2016-03-30", "close": 15.465, "volume": 31770.0}, {"date": "2016-03-31", "close": 15.31, "volume": 22180.0}, {"date": "2016-04-01", "close": 15.437, "volume": 38830.0}, {"date": "2016-04-04", "close": 15.2, "volume": 24110.0}, {"date": "2016-04-05", "close": 15.395, "volume": 18550.0}, {"date": "2016-04-06", "close": 15.485, "volume": 40270.0}, {"date": "2016-04-07", "close": 15.339, "volume": 27270.0}, {"date": "2016-04-08", "close": 15.623, "volume": 26610.0}, {"date": "2016-04-11", "close": 15.759, "volume": 53770.0}, {"date": "2016-04-12", "close": 15.65, "volume": 28110.0}, {"date": "2016-04-13", "close": 15.484, "volume": 71700.0}, {"date": "2016-04-14", "close": 15.345, "volume": 64720.0}, {"date": "2016-04-15", "close": 15.199, "volume": 120130.0}, {"date": "2016-04-18", "close": 15.375, "volume": 19510.0}, {"date": "2016-04-19", "close": 15.054, "volume": 38940.0}, {"date": "2016-04-20", "close": 15.287, "volume": 19730.0}, {"date": "2016-04-21", "close": 15.3, "volume": 61920.0}, {"date": "2016-04-22", "close": 15.306, "volume": 22590.0}, {"date": "2016-04-26", "close": 15.264, "volume": 31790.0}, {"date": "2016-04-27", "close": 15.526, "volume": 66320.0}, {"date": "2016-04-28", "close": 15.493, "volume": 133530.0}, {"date": "2016-04-29", "close": 15.5, "volume": 90820.0}, {"date": "2016-05-02", "close": 16.197, "volume": 77840.0}, {"date": "2016-05-03", "close": 16.198, "volume": 56510.0}, {"date": "2016-05-04", "close": 16.269, "volume": 58980.0}, {"date": "2016-05-05", "close": 16.275, "volume": 28590.0}, {"date": "2016-05-06", "close": 16.445, "volume": 66800.0}, {"date": "2016-05-09", "close": 16.608, "volume": 130170.0}, {"date": "2016-05-10", "close": 16.526, "volume": 98320.0}, {"date": "2016-05-11", "close": 16.49, "volume": 43130.0}, {"date": "2016-05-12", "close": 16.57, "volume": 61090.0}, {"date": "2016-05-13", "close": 16.649, "volume": 44220.0}, {"date": "2016-05-16", "close": 16.758, "volume": 47420.0}, {"date": "2016-05-17", "close": 16.562, "volume": 55080.0}, {"date": "2016-05-18", "close": 16.699, "volume": 52730.0}, {"date": "2016-05-19", "close": 16.539, "volume": 303550.0}, {"date": "2016-05-20", "close": 16.514, "volume": 78750.0}, {"date": "2016-05-23", "close": 16.434, "volume": 95910.0}, {"date": "2016-05-24", "close": 16.478, "volume": 51340.0}, {"date": "2016-05-25", "close": 16.196, "volume": 82190.0}, {"date": "2016-05-26", "close": 16.237, "volume": 87890.0}, {"date": "2016-05-27", "close": 16.064, "volume": 50400.0}, {"date": "2016-05-30", "close": 16.0, "volume": 112780.0}, {"date": "2016-05-31", "close": 15.946, "volume": 52850.0}, {"date": "2016-06-01", "close": 15.907, "volume": 277020.0}, {"date": "2016-06-02", "close": 15.974, "volume": 46750.0}, {"date": "2016-06-03", "close": 15.924, "volume": 17580.0}, {"date": "2016-06-06", "close": 16.141, "volume": 89370.0}, {"date": "2016-06-07", "close": 15.93, "volume": 24160.0}, {"date": "2016-06-08", "close": 15.964, "volume": 42010.0}, {"date": "2016-06-09", "close": 16.082, "volume": 23730.0}, {"date": "2016-06-10", "close": 16.278, "volume": 68610.0}, {"date": "2016-06-14", "close": 16.47, "volume": 110660.0}, {"date": "2016-06-15", "close": 16.65, "volume": 483910.0}, {"date": "2016-06-16", "close": 16.94, "volume": 60830.0}, {"date": "2016-06-17", "close": 16.59, "volume": 97460.0}, {"date": "2016-06-20", "close": 16.399, "volume": 373390.0}, {"date": "2016-06-21", "close": 16.355, "volume": 42020.0}, {"date": "2016-06-22", "close": 16.002, "volume": 107370.0}, {"date": "2016-06-23", "close": 16.001, "volume": 74810.0}, {"date": "2016-06-24", "close": 17.065, "volume": 550310.0}, {"date": "2016-06-27", "close": 17.105, "volume": 227280.0}, {"date": "2016-06-28", "close": 16.98, "volume": 183990.0}, {"date": "2016-06-29", "close": 17.049, "volume": 102190.0}, {"date": "2016-06-30", "close": 16.9, "volume": 66440.0}, {"date": "2016-07-01", "close": 17.072, "volume": 114260.0}, {"date": "2016-07-04", "close": 17.176, "volume": 73660.0}, {"date": "2016-07-05", "close": 17.035, "volume": 50050.0}, {"date": "2016-07-06", "close": 17.562, "volume": 252370.0}, {"date": "2016-07-07", "close": 17.3, "volume": 175170.0}, {"date": "2016-07-08", "close": 17.27, "volume": 74180.0}, {"date": "2016-07-11", "close": 17.187, "volume": 72940.0}, {"date": "2016-07-12", "close": 17.1, "volume": 67040.0}, {"date": "2016-07-13", "close": 16.77, "volume": 134190.0}, {"date": "2016-07-14", "close": 16.7, "volume": 44910.0}, {"date": "2016-07-15", "close": 16.7, "volume": 135700.0}, {"date": "2016-07-18", "close": 16.714, "volume": 92320.0}, {"date": "2016-07-19", "close": 16.829, "volume": 77300.0}, {"date": "2016-07-20", "close": 16.929, "volume": 90020.0}, {"date": "2016-07-21", "close": 16.741, "volume": 52340.0}, {"date": "2016-07-22", "close": 16.972, "volume": 56920.0}, {"date": "2016-07-25", "close": 16.77, "volume": 97850.0}, {"date": "2016-07-26", "close": 16.783, "volume": 70320.0}, {"date": "2016-07-27", "close": 16.799, "volume": 81010.0}, {"date": "2016-07-28", "close": 16.999, "volume": 66730.0}, {"date": "2016-07-29", "close": 16.894, "volume": 86290.0}, {"date": "2016-08-01", "close": 16.913, "volume": 60890.0}, {"date": "2016-08-02", "close": 17.096, "volume": 93830.0}, {"date": "2016-08-03", "close": 17.199, "volume": 62960.0}, {"date": "2016-08-04", "close": 16.975, "volume": 64110.0}, {"date": "2016-08-05", "close": 16.995, "volume": 51040.0}, {"date": "2016-08-08", "close": 16.75, "volume": 49920.0}, {"date": "2016-08-09", "close": 16.622, "volume": 153120.0}, {"date": "2016-08-10", "close": 16.71, "volume": 110690.0}, {"date": "2016-08-11", "close": 16.599, "volume": 33670.0}, {"date": "2016-08-12", "close": 16.673, "volume": 54390.0}, {"date": "2016-08-15", "close": 16.684, "volume": 44220.0}, {"date": "2016-08-16", "close": 16.69, "volume": 31990.0}, {"date": "2016-08-17", "close": 16.703, "volume": 62880.0}, {"date": "2016-08-18", "close": 16.709, "volume": 51570.0}, {"date": "2016-08-19", "close": 16.793, "volume": 25000.0}, {"date": "2016-08-22", "close": 16.878, "volume": 89500.0}, {"date": "2016-08-23", "close": 16.749, "volume": 46480.0}, {"date": "2016-08-24", "close": 16.85, "volume": 36180.0}, {"date": "2016-08-25", "close": 16.539, "volume": 119780.0}, {"date": "2016-08-26", "close": 16.512, "volume": 29170.0}, {"date": "2016-08-29", "close": 16.614, "volume": 104310.0}, {"date": "2016-08-30", "close": 16.636, "volume": 61780.0}, {"date": "2016-08-31", "close": 16.646, "volume": 42210.0}, {"date": "2016-09-01", "close": 16.53, "volume": 28580.0}, {"date": "2016-09-02", "close": 16.534, "volume": 31010.0}, {"date": "2016-09-05", "close": 16.601, "volume": 46320.0}, {"date": "2016-09-06", "close": 16.555, "volume": 26740.0}, {"date": "2016-09-07", "close": 16.787, "volume": 85850.0}, {"date": "2016-09-08", "close": 16.601, "volume": 33320.0}, {"date": "2016-09-09", "close": 16.786, "volume": 38150.0}, {"date": "2016-09-12", "close": 16.79, "volume": 34180.0}, {"date": "2016-09-13", "close": 16.861, "volume": 16770.0}, {"date": "2016-09-14", "close": 16.892, "volume": 20750.0}, {"date": "2016-09-15", "close": 16.95, "volume": 35820.0}, {"date": "2016-09-16", "close": 16.949, "volume": 35690.0}, {"date": "2016-09-19", "close": 16.6, "volume": 18500.0}, {"date": "2016-09-20", "close": 16.738, "volume": 47610.0}, {"date": "2016-09-21", "close": 16.561, "volume": 34300.0}, {"date": "2016-09-22", "close": 16.624, "volume": 18020.0}, {"date": "2016-09-23", "close": 16.65, "volume": 19730.0}, {"date": "2016-09-26", "close": 16.65, "volume": 42950.0}, {"date": "2016-09-27", "close": 16.59, "volume": 29400.0}, {"date": "2016-09-28", "close": 16.426, "volume": 73610.0}, {"date": "2016-09-29", "close": 16.5, "volume": 21570.0}, {"date": "2016-09-30", "close": 16.649, "volume": 27000.0}, {"date": "2016-10-03", "close": 16.422, "volume": 19750.0}, {"date": "2016-10-04", "close": 16.28, "volume": 41680.0}, {"date": "2016-10-05", "close": 15.989, "volume": 87380.0}, {"date": "2016-10-06", "close": 15.84, "volume": 294410.0}, {"date": "2016-10-07", "close": 15.739, "volume": 164130.0}, {"date": "2016-10-10", "close": 15.824, "volume": 47130.0}, {"date": "2016-10-11", "close": 15.838, "volume": 135520.0}, {"date": "2016-10-12", "close": 15.776, "volume": 40690.0}, {"date": "2016-10-13", "close": 15.9, "volume": 120710.0}, {"date": "2016-10-14", "close": 15.755, "volume": 32540.0}, {"date": "2016-10-17", "close": 15.694, "volume": 35450.0}, {"date": "2016-10-18", "close": 15.754, "volume": 75080.0}, {"date": "2016-10-19", "close": 15.641, "volume": 45150.0}, {"date": "2016-10-20", "close": 15.768, "volume": 43530.0}, {"date": "2016-10-21", "close": 15.75, "volume": 50890.0}, {"date": "2016-10-24", "close": 15.788, "volume": 67720.0}, {"date": "2016-10-25", "close": 15.79, "volume": 46550.0}, {"date": "2016-10-26", "close": 15.78, "volume": 27170.0}, {"date": "2016-10-27", "close": 15.808, "volume": 23750.0}, {"date": "2016-10-28", "close": 15.91, "volume": 79280.0}, {"date": "2016-10-31", "close": 15.956, "volume": 46650.0}, {"date": "2016-11-01", "close": 15.864, "volume": 56780.0}, {"date": "2016-11-02", "close": 16.124, "volume": 72350.0}, {"date": "2016-11-03", "close": 16.249, "volume": 151840.0}, {"date": "2016-11-04", "close": 16.195, "volume": 95930.0}, {"date": "2016-11-07", "close": 16.0, "volume": 192390.0}, {"date": "2016-11-08", "close": 15.899, "volume": 55820.0}, {"date": "2016-11-09", "close": 16.8, "volume": 485570.0}, {"date": "2016-11-10", "close": 15.938, "volume": 180460.0}, {"date": "2016-11-11", "close": 15.75, "volume": 59750.0}, {"date": "2016-11-14", "close": 15.321, "volume": 131720.0}, {"date": "2016-11-15", "close": 15.572, "volume": 78390.0}, {"date": "2016-11-16", "close": 15.476, "volume": 35560.0}, {"date": "2016-11-17", "close": 15.57, "volume": 49320.0}, {"date": "2016-11-18", "close": 15.532, "volume": 31710.0}, {"date": "2016-11-21", "close": 15.716, "volume": 76940.0}, {"date": "2016-11-22", "close": 15.625, "volume": 47100.0}, {"date": "2016-11-23", "close": 15.559, "volume": 30400.0}, {"date": "2016-11-24", "close": 15.35, "volume": 75920.0}, {"date": "2016-11-25", "close": 15.121, "volume": 74030.0}, {"date": "2016-11-28", "close": 15.125, "volume": 53800.0}, {"date": "2016-11-29", "close": 15.152, "volume": 33860.0}, {"date": "2016-11-30", "close": 15.13, "volume": 33460.0}, {"date": "2016-12-01", "close": 15.04, "volume": 101270.0}, {"date": "2016-12-02", "close": 15.001, "volume": 55820.0}, {"date": "2016-12-05", "close": 15.001, "volume": 81400.0}, {"date": "2016-12-06", "close": 15.049, "volume": 44670.0}, {"date": "2016-12-07", "close": 14.949, "volume": 26700.0}, {"date": "2016-12-08", "close": 14.95, "volume": 20120.0}, {"date": "2016-12-09", "close": 14.9, "volume": 31630.0}, {"date": "2016-12-12", "close": 14.764, "volume": 137030.0}, {"date": "2016-12-13", "close": 14.718, "volume": 244770.0}, {"date": "2016-12-14", "close": 14.73, "volume": 24180.0}, {"date": "2016-12-15", "close": 14.63, "volume": 43370.0}, {"date": "2016-12-16", "close": 14.584, "volume": 48110.0}, {"date": "2016-12-19", "close": 14.876, "volume": 67210.0}, {"date": "2016-12-20", "close": 14.85, "volume": 48860.0}, {"date": "2016-12-21", "close": 14.848, "volume": 23250.0}, {"date": "2016-12-22", "close": 14.836, "volume": 42140.0}, {"date": "2016-12-23", "close": 14.932, "volume": 22680.0}, {"date": "2016-12-28", "close": 15.0, "volume": 23770.0}, {"date": "2016-12-29", "close": 15.15, "volume": 31570.0}, {"date": "2016-12-30", "close": 15.228, "volume": 22140.0}, {"date": "2017-01-03", "close": 15.186, "volume": 19610.0}, {"date": "2017-01-04", "close": 15.235, "volume": 18690.0}, {"date": "2017-01-05", "close": 15.284, "volume": 52390.0}, {"date": "2017-01-06", "close": 15.3, "volume": 87600.0}, {"date": "2017-01-09", "close": 15.282, "volume": 39490.0}, {"date": "2017-01-10", "close": 15.284, "volume": 42830.0}, {"date": "2017-01-11", "close": 15.3, "volume": 12470.0}, {"date": "2017-01-12", "close": 15.25, "volume": 20260.0}, {"date": "2017-01-13", "close": 15.168, "volume": 30570.0}, {"date": "2017-01-16", "close": 15.311, "volume": 37100.0}, {"date": "2017-01-17", "close": 15.31, "volume": 39810.0}, {"date": "2017-01-18", "close": 15.296, "volume": 14410.0}, {"date": "2017-01-19", "close": 15.193, "volume": 38320.0}, {"date": "2017-01-20", "close": 15.15, "volume": 9560.0}, {"date": "2017-01-23", "close": 15.28, "volume": 57590.0}, {"date": "2017-01-24", "close": 15.265, "volume": 29820.0}, {"date": "2017-01-25", "close": 15.195, "volume": 51940.0}, {"date": "2017-01-27", "close": 14.96, "volume": 45100.0}, {"date": "2017-01-30", "close": 15.01, "volume": 29970.0}, {"date": "2017-01-31", "close": 15.073, "volume": 89590.0}, {"date": "2017-02-01", "close": 15.2, "volume": 33250.0}, {"date": "2017-02-02", "close": 15.143, "volume": 37680.0}, {"date": "2017-02-03", "close": 15.058, "volume": 50930.0}, {"date": "2017-02-06", "close": 15.188, "volume": 48570.0}, {"date": "2017-02-07", "close": 15.3, "volume": 221660.0}, {"date": "2017-02-08", "close": 15.44, "volume": 136620.0}, {"date": "2017-02-09", "close": 15.54, "volume": 71870.0}, {"date": "2017-02-10", "close": 15.222, "volume": 28500.0}, {"date": "2017-02-13", "close": 15.25, "volume": 31090.0}, {"date": "2017-02-14", "close": 15.25, "volume": 209380.0}, {"date": "2017-02-15", "close": 15.168, "volume": 43500.0}, {"date": "2017-02-16", "close": 15.245, "volume": 146940.0}, {"date": "2017-02-17", "close": 15.32, "volume": 112680.0}, {"date": "2017-02-20", "close": 15.326, "volume": 48910.0}, {"date": "2017-02-21", "close": 15.285, "volume": 14540.0}, {"date": "2017-02-22", "close": 15.367, "volume": 21880.0}, {"date": "2017-02-23", "close": 15.361, "volume": 13250.0}, {"date": "2017-02-24", "close": 15.453, "volume": 39190.0}, {"date": "2017-02-27", "close": 15.598, "volume": 221950.0}, {"date": "2017-02-28", "close": 15.528, "volume": 24030.0}, {"date": "2017-03-01", "close": 15.479, "volume": 28700.0}, {"date": "2017-03-02", "close": 15.465, "volume": 32450.0}, {"date": "2017-03-03", "close": 15.492, "volume": 48570.0}, {"date": "2017-03-06", "close": 15.472, "volume": 20630.0}, {"date": "2017-03-07", "close": 15.308, "volume": 44530.0}, {"date": "2017-03-08", "close": 15.23, "volume": 37360.0}, {"date": "2017-03-09", "close": 15.251, "volume": 31110.0}, {"date": "2017-03-10", "close": 15.155, "volume": 26350.0}, {"date": "2017-03-13", "close": 15.181, "volume": 23280.0}, {"date": "2017-03-14", "close": 15.152, "volume": 36490.0}, {"date": "2017-03-15", "close": 15.1, "volume": 25040.0}, {"date": "2017-03-16", "close": 15.144, "volume": 37390.0}, {"date": "2017-03-17", "close": 15.179, "volume": 47990.0}, {"date": "2017-03-20", "close": 15.178, "volume": 27700.0}, {"date": "2017-03-21", "close": 15.155, "volume": 22180.0}, {"date": "2017-03-22", "close": 15.42, "volume": 155300.0}, {"date": "2017-03-23", "close": 15.486, "volume": 54670.0}, {"date": "2017-03-24", "close": 15.498, "volume": 49050.0}, {"date": "2017-03-27", "close": 15.629, "volume": 66510.0}, {"date": "2017-03-28", "close": 15.65, "volume": 31460.0}, {"date": "2017-03-29", "close": 15.513, "volume": 44040.0}, {"date": "2017-03-30", "close": 15.477, "volume": 86230.0}, {"date": "2017-03-31", "close": 15.45, "volume": 29670.0}, {"date": "2017-04-03", "close": 15.61, "volume": 27480.0}, {"date": "2017-04-04", "close": 15.76, "volume": 73810.0}, {"date": "2017-04-05", "close": 15.722, "volume": 41140.0}, {"date": "2017-04-06", "close": 15.78, "volume": 70420.0}, {"date": "2017-04-07", "close": 15.98, "volume": 121830.0}, {"date": "2017-04-10", "close": 15.916, "volume": 52620.0}, {"date": "2017-04-11", "close": 15.943, "volume": 49470.0}, {"date": "2017-04-12", "close": 16.192, "volume": 63720.0}, {"date": "2017-04-13", "close": 16.114, "volume": 77840.0}, {"date": "2017-04-18", "close": 16.153, "volume": 99840.0}, {"date": "2017-04-19", "close": 16.233, "volume": 92040.0}, {"date": "2017-04-20", "close": 16.216, "volume": 46920.0}, {"date": "2017-04-21", "close": 16.192, "volume": 214830.0}, {"date": "2017-04-24", "close": 16.007, "volume": 135120.0}, {"date": "2017-04-26", "close": 15.997, "volume": 68900.0}, {"date": "2017-04-27", "close": 16.114, "volume": 28300.0}, {"date": "2017-04-28", "close": 16.118, "volume": 38060.0}, {"date": "2017-05-01", "close": 16.055, "volume": 37070.0}, {"date": "2017-05-02", "close": 15.867, "volume": 86370.0}, {"date": "2017-05-03", "close": 15.955, "volume": 50880.0}, {"date": "2017-05-04", "close": 15.919, "volume": 176460.0}, {"date": "2017-05-05", "close": 15.936, "volume": 73720.0}, {"date": "2017-05-08", "close": 15.816, "volume": 79380.0}, {"date": "2017-05-09", "close": 15.898, "volume": 790100.0}, {"date": "2017-05-10", "close": 15.798, "volume": 106100.0}, {"date": "2017-05-11", "close": 15.807, "volume": 29370.0}, {"date": "2017-05-12", "close": 15.815, "volume": 48270.0}, {"date": "2017-05-15", "close": 15.827, "volume": 35420.0}, {"date": "2017-05-16", "close": 15.8, "volume": 74850.0}, {"date": "2017-05-17", "close": 15.896, "volume": 40600.0}, {"date": "2017-05-18", "close": 16.02, "volume": 59350.0}, {"date": "2017-05-19", "close": 15.986, "volume": 217380.0}, {"date": "2017-05-22", "close": 15.972, "volume": 74350.0}, {"date": "2017-05-23", "close": 15.975, "volume": 69440.0}, {"date": "2017-05-24", "close": 15.91, "volume": 40200.0}, {"date": "2017-05-25", "close": 15.9, "volume": 49150.0}, {"date": "2017-05-26", "close": 16.1, "volume": 83610.0}, {"date": "2017-05-29", "close": 16.198, "volume": 43990.0}, {"date": "2017-05-30", "close": 16.2, "volume": 258670.0}, {"date": "2017-05-31", "close": 16.1, "volume": 149810.0}, {"date": "2017-06-01", "close": 16.3, "volume": 64550.0}, {"date": "2017-06-02", "close": 16.222, "volume": 81270.0}, {"date": "2017-06-05", "close": 16.305, "volume": 107150.0}, {"date": "2017-06-06", "close": 16.3, "volume": 67030.0}, {"date": "2017-06-07", "close": 16.265, "volume": 124640.0}, {"date": "2017-06-08", "close": 16.2, "volume": 100170.0}, {"date": "2017-06-09", "close": 16.066, "volume": 42440.0}, {"date": "2017-06-13", "close": 15.926, "volume": 165570.0}, {"date": "2017-06-14", "close": 15.949, "volume": 203030.0}, {"date": "2017-06-15", "close": 15.751, "volume": 108150.0}, {"date": "2017-06-16", "close": 15.71, "volume": 48500.0}, {"date": "2017-06-19", "close": 15.592, "volume": 61820.0}, {"date": "2017-06-20", "close": 15.528, "volume": 71470.0}, {"date": "2017-06-21", "close": 15.626, "volume": 45950.0}, {"date": "2017-06-22", "close": 15.75, "volume": 41400.0}, {"date": "2017-06-23", "close": 15.716, "volume": 82430.0}, {"date": "2017-06-26", "close": 15.697, "volume": 37320.0}, {"date": "2017-06-27", "close": 15.559, "volume": 67370.0}, {"date": "2017-06-28", "close": 15.58, "volume": 126040.0}, {"date": "2017-06-29", "close": 15.52, "volume": 49400.0}, {"date": "2017-06-30", "close": 15.366, "volume": 57320.0}, {"date": "2017-07-03", "close": 15.306, "volume": 59430.0}, {"date": "2017-07-04", "close": 15.282, "volume": 150110.0}, {"date": "2017-07-05", "close": 15.236, "volume": 105430.0}, {"date": "2017-07-06", "close": 15.304, "volume": 45990.0}, {"date": "2017-07-07", "close": 15.255, "volume": 80370.0}, {"date": "2017-07-10", "close": 15.09, "volume": 75230.0}, {"date": "2017-07-11", "close": 15.118, "volume": 48670.0}, {"date": "2017-07-12", "close": 15.113, "volume": 28390.0}, {"date": "2017-07-13", "close": 15.065, "volume": 21750.0}, {"date": "2017-07-14", "close": 14.924, "volume": 63830.0}, {"date": "2017-07-17", "close": 14.954, "volume": 80690.0}, {"date": "2017-07-18", "close": 14.872, "volume": 80450.0}, {"date": "2017-07-19", "close": 14.809, "volume": 74080.0}, {"date": "2017-07-20", "close": 14.829, "volume": 110640.0}, {"date": "2017-07-21", "close": 14.94, "volume": 66910.0}, {"date": "2017-07-24", "close": 14.99, "volume": 25480.0}, {"date": "2017-07-25", "close": 15.002, "volume": 53270.0}, {"date": "2017-07-26", "close": 14.976, "volume": 54520.0}, {"date": "2017-07-27", "close": 14.876, "volume": 46030.0}, {"date": "2017-07-28", "close": 14.97, "volume": 59100.0}, {"date": "2017-07-31", "close": 15.07, "volume": 522730.0}, {"date": "2017-08-01", "close": 15.05, "volume": 32640.0}, {"date": "2017-08-02", "close": 15.072, "volume": 423400.0}, {"date": "2017-08-03", "close": 15.103, "volume": 67400.0}, {"date": "2017-08-04", "close": 15.134, "volume": 35220.0}, {"date": "2017-08-07", "close": 15.044, "volume": 37930.0}, {"date": "2017-08-08", "close": 15.095, "volume": 47830.0}, {"date": "2017-08-09", "close": 15.251, "volume": 81470.0}, {"date": "2017-08-10", "close": 15.4, "volume": 38790.0}, {"date": "2017-08-11", "close": 15.522, "volume": 1064780.0}, {"date": "2017-08-14", "close": 15.456, "volume": 54100.0}, {"date": "2017-08-15", "close": 15.391, "volume": 84510.0}, {"date": "2017-08-16", "close": 15.382, "volume": 90230.0}, {"date": "2017-08-17", "close": 15.386, "volume": 38100.0}, {"date": "2017-08-18", "close": 15.446, "volume": 41110.0}, {"date": "2017-08-21", "close": 15.394, "volume": 44670.0}, {"date": "2017-08-22", "close": 15.392, "volume": 34900.0}, {"date": "2017-08-23", "close": 15.432, "volume": 20740.0}, {"date": "2017-08-24", "close": 15.49, "volume": 27160.0}, {"date": "2017-08-25", "close": 15.444, "volume": 35070.0}, {"date": "2017-08-28", "close": 15.458, "volume": 22840.0}, {"date": "2017-08-29", "close": 15.756, "volume": 79200.0}, {"date": "2017-08-30", "close": 15.562, "volume": 41680.0}, {"date": "2017-08-31", "close": 15.66, "volume": 142420.0}, {"date": "2017-09-01", "close": 15.753, "volume": 79170.0}, {"date": "2017-09-04", "close": 15.93, "volume": 40400.0}, {"date": "2017-09-05", "close": 15.902, "volume": 122710.0}, {"date": "2017-09-06", "close": 15.889, "volume": 59360.0}, {"date": "2017-09-07", "close": 15.854, "volume": 33110.0}, {"date": "2017-09-08", "close": 15.823, "volume": 32910.0}, {"date": "2017-09-11", "close": 15.726, "volume": 51500.0}, {"date": "2017-09-12", "close": 15.66, "volume": 46590.0}, {"date": "2017-09-13", "close": 15.704, "volume": 29510.0}, {"date": "2017-09-14", "close": 15.657, "volume": 45650.0}, {"date": "2017-09-15", "close": 15.761, "volume": 25530.0}, {"date": "2017-09-18", "close": 15.554, "volume": 55030.0}, {"date": "2017-09-19", "close": 15.538, "volume": 26710.0}, {"date": "2017-09-20", "close": 15.51, "volume": 1238440.0}, {"date": "2017-09-21", "close": 15.435, "volume": 95950.0}, {"date": "2017-09-22", "close": 15.514, "volume": 40280.0}, {"date": "2017-09-25", "close": 15.386, "volume": 56730.0}, {"date": "2017-09-26", "close": 15.662, "volume": 22750.0}, {"date": "2017-09-27", "close": 15.61, "volume": 113140.0}, {"date": "2017-09-28", "close": 15.51, "volume": 65290.0}, {"date": "2017-09-29", "close": 15.539, "volume": 15260.0}, {"date": "2017-10-02", "close": 15.433, "volume": 27110.0}, {"date": "2017-10-03", "close": 15.426, "volume": 35400.0}, {"date": "2017-10-04", "close": 15.38, "volume": 44630.0}, {"date": "2017-10-05", "close": 15.422, "volume": 281550.0}, {"date": "2017-10-06", "close": 15.54, "volume": 1051170.0}, {"date": "2017-10-09", "close": 15.656, "volume": 87290.0}, {"date": "2017-10-10", "close": 15.68, "volume": 37530.0}, {"date": "2017-10-11", "close": 15.662, "volume": 55560.0}, {"date": "2017-10-12", "close": 15.706, "volume": 41970.0}, {"date": "2017-10-13", "close": 15.658, "volume": 29960.0}, {"date": "2017-10-16", "close": 15.666, "volume": 41440.0}, {"date": "2017-10-17", "close": 15.618, "volume": 61110.0}, {"date": "2017-10-18", "close": 15.542, "volume": 27020.0}, {"date": "2017-10-19", "close": 15.402, "volume": 134870.0}, {"date": "2017-10-20", "close": 15.5, "volume": 22590.0}, {"date": "2017-10-23", "close": 15.463, "volume": 27580.0}, {"date": "2017-10-24", "close": 15.554, "volume": 35090.0}, {"date": "2017-10-25", "close": 15.629, "volume": 42180.0}, {"date": "2017-10-26", "close": 15.74, "volume": 26880.0}, {"date": "2017-10-27", "close": 15.726, "volume": 23180.0}, {"date": "2017-10-30", "close": 15.7, "volume": 40500.0}, {"date": "2017-10-31", "close": 15.75, "volume": 78680.0}, {"date": "2017-11-01", "close": 15.698, "volume": 79760.0}, {"date": "2017-11-02", "close": 15.711, "volume": 33620.0}, {"date": "2017-11-03", "close": 15.743, "volume": 24810.0}, {"date": "2017-11-06", "close": 15.72, "volume": 32700.0}, {"date": "2017-11-07", "close": 15.778, "volume": 27510.0}, {"date": "2017-11-08", "close": 15.836, "volume": 102840.0}, {"date": "2017-11-09", "close": 15.8, "volume": 62530.0}, {"date": "2017-11-10", "close": 15.834, "volume": 73090.0}, {"date": "2017-11-13", "close": 15.774, "volume": 36160.0}, {"date": "2017-11-14", "close": 15.834, "volume": 29410.0}, {"date": "2017-11-15", "close": 16.003, "volume": 63960.0}, {"date": "2017-11-16", "close": 15.923, "volume": 104380.0}, {"date": "2017-11-17", "close": 16.04, "volume": 48700.0}, {"date": "2017-11-20", "close": 16.207, "volume": 66510.0}, {"date": "2017-11-21", "close": 16.1, "volume": 57210.0}, {"date": "2017-11-22", "close": 16.025, "volume": 29180.0}, {"date": "2017-11-23", "close": 16.046, "volume": 24780.0}, {"date": "2017-11-24", "close": 16.05, "volume": 38950.0}, {"date": "2017-11-27", "close": 16.084, "volume": 18190.0}, {"date": "2017-11-28", "close": 16.086, "volume": 59150.0}, {"date": "2017-11-29", "close": 16.168, "volume": 51430.0}, {"date": "2017-11-30", "close": 16.036, "volume": 32940.0}, {"date": "2017-12-01", "close": 15.95, "volume": 36050.0}, {"date": "2017-12-04", "close": 15.874, "volume": 137570.0}, {"date": "2017-12-05", "close": 15.766, "volume": 151810.0}, {"date": "2017-12-06", "close": 15.881, "volume": 66980.0}, {"date": "2017-12-07", "close": 15.86, "volume": 24200.0}, {"date": "2017-12-08", "close": 15.73, "volume": 82560.0}, {"date": "2017-12-11", "close": 15.722, "volume": 27250.0}, {"date": "2017-12-12", "close": 15.652, "volume": 32040.0}, {"date": "2017-12-13", "close": 15.56, "volume": 41810.0}, {"date": "2017-12-14", "close": 15.546, "volume": 75770.0}, {"date": "2017-12-15", "close": 15.478, "volume": 29730.0}, {"date": "2017-12-18", "close": 15.528, "volume": 26740.0}, {"date": "2017-12-19", "close": 15.598, "volume": 45830.0}, {"date": "2017-12-20", "close": 15.634, "volume": 59650.0}, {"date": "2017-12-21", "close": 15.662, "volume": 29930.0}, {"date": "2017-12-22", "close": 15.548, "volume": 76360.0}, {"date": "2017-12-27", "close": 15.66, "volume": 64550.0}, {"date": "2017-12-28", "close": 15.678, "volume": 21610.0}, {"date": "2017-12-29", "close": 15.736, "volume": 31850.0}, {"date": "2018-01-02", "close": 15.794, "volume": 50650.0}, {"date": "2018-01-03", "close": 15.898, "volume": 79440.0}, {"date": "2018-01-04", "close": 15.809, "volume": 24010.0}, {"date": "2018-01-05", "close": 15.909, "volume": 46730.0}, {"date": "2018-01-08", "close": 15.93, "volume": 93540.0}, {"date": "2018-01-09", "close": 15.902, "volume": 62070.0}, {"date": "2018-01-10", "close": 15.842, "volume": 54290.0}, {"date": "2018-01-11", "close": 15.814, "volume": 55910.0}, {"date": "2018-01-12", "close": 15.948, "volume": 75040.0}, {"date": "2018-01-15", "close": 15.968, "volume": 49650.0}, {"date": "2018-01-16", "close": 15.934, "volume": 24270.0}, {"date": "2018-01-17", "close": 15.88, "volume": 43320.0}, {"date": "2018-01-18", "close": 15.75, "volume": 49970.0}, {"date": "2018-01-19", "close": 15.726, "volume": 27810.0}, {"date": "2018-01-22", "close": 15.774, "volume": 85170.0}, {"date": "2018-01-23", "close": 15.836, "volume": 23840.0}, {"date": "2018-01-24", "close": 15.844, "volume": 24520.0}, {"date": "2018-01-25", "close": 15.954, "volume": 38470.0}, {"date": "2018-01-29", "close": 15.764, "volume": 56460.0}, {"date": "2018-01-30", "close": 15.68, "volume": 227640.0}, {"date": "2018-01-31", "close": 15.7, "volume": 17260.0}, {"date": "2018-02-01", "close": 15.824, "volume": 22850.0}, {"date": "2018-02-02", "close": 15.925, "volume": 80020.0}, {"date": "2018-02-05", "close": 15.86, "volume": 42970.0}, {"date": "2018-02-06", "close": 16.173, "volume": 181070.0}, {"date": "2018-02-07", "close": 15.92, "volume": 95180.0}, {"date": "2018-02-08", "close": 15.875, "volume": 77650.0}, {"date": "2018-02-09", "close": 15.992, "volume": 60360.0}, {"date": "2018-02-12", "close": 15.953, "volume": 53080.0}, {"date": "2018-02-13", "close": 15.914, "volume": 12870.0}, {"date": "2018-02-14", "close": 15.99, "volume": 41070.0}, {"date": "2018-02-15", "close": 16.106, "volume": 67310.0}, {"date": "2018-02-16", "close": 16.14, "volume": 26620.0}, {"date": "2018-02-19", "close": 16.095, "volume": 30950.0}, {"date": "2018-02-20", "close": 15.974, "volume": 41630.0}, {"date": "2018-02-21", "close": 15.98, "volume": 40670.0}, {"date": "2018-02-22", "close": 16.041, "volume": 21950.0}, {"date": "2018-02-23", "close": 16.021, "volume": 26260.0}, {"date": "2018-02-26", "close": 16.08, "volume": 37070.0}, {"date": "2018-02-27", "close": 16.03, "volume": 59810.0}, {"date": "2018-02-28", "close": 15.957, "volume": 66960.0}, {"date": "2018-03-01", "close": 16.071, "volume": 20040.0}, {"date": "2018-03-02", "close": 16.061, "volume": 26220.0}, {"date": "2018-03-05", "close": 16.182, "volume": 48680.0}, {"date": "2018-03-06", "close": 16.102, "volume": 33230.0}, {"date": "2018-03-07", "close": 16.131, "volume": 32310.0}, {"date": "2018-03-08", "close": 16.01, "volume": 79820.0}, {"date": "2018-03-09", "close": 15.985, "volume": 32480.0}, {"date": "2018-03-12", "close": 15.882, "volume": 36410.0}, {"date": "2018-03-13", "close": 15.85, "volume": 30630.0}, {"date": "2018-03-14", "close": 15.96, "volume": 52870.0}, {"date": "2018-03-15", "close": 15.93, "volume": 21740.0}, {"date": "2018-03-16", "close": 15.955, "volume": 35540.0}, {"date": "2018-03-19", "close": 16.086, "volume": 53100.0}, {"date": "2018-03-20", "close": 16.146, "volume": 25850.0}, {"date": "2018-03-21", "close": 16.134, "volume": 47480.0}, {"date": "2018-03-22", "close": 16.23, "volume": 87030.0}, {"date": "2018-03-23", "close": 16.406, "volume": 76040.0}, {"date": "2018-03-26", "close": 16.5, "volume": 74360.0}, {"date": "2018-03-27", "close": 16.541, "volume": 47500.0}, {"date": "2018-03-28", "close": 16.467, "volume": 39960.0}, {"date": "2018-03-29", "close": 16.37, "volume": 49640.0}, {"date": "2018-04-03", "close": 16.45, "volume": 39310.0}, {"date": "2018-04-04", "close": 16.365, "volume": 51340.0}, {"date": "2018-04-05", "close": 16.308, "volume": 47020.0}, {"date": "2018-04-06", "close": 16.355, "volume": 14550.0}, {"date": "2018-04-09", "close": 16.372, "volume": 19970.0}, {"date": "2018-04-10", "close": 16.285, "volume": 34430.0}, {"date": "2018-04-11", "close": 16.368, "volume": 18000.0}, {"date": "2018-04-12", "close": 16.475, "volume": 39950.0}, {"date": "2018-04-13", "close": 16.262, "volume": 50360.0}, {"date": "2018-04-16", "close": 16.39, "volume": 871430.0}, {"date": "2018-04-17", "close": 16.9, "volume": 121390.0}, {"date": "2018-04-18", "close": 16.345, "volume": 50330.0}, {"date": "2018-04-19", "close": 16.366, "volume": 82030.0}, {"date": "2018-04-20", "close": 16.464, "volume": 47500.0}, {"date": "2018-04-23", "close": 16.447, "volume": 45610.0}, {"date": "2018-04-24", "close": 16.488, "volume": 54820.0}, {"date": "2018-04-26", "close": 16.53, "volume": 55660.0}, {"date": "2018-04-27", "close": 16.518, "volume": 43280.0}, {"date": "2018-04-30", "close": 16.5, "volume": 51880.0}, {"date": "2018-05-01", "close": 16.447, "volume": 98100.0}, {"date": "2018-05-02", "close": 16.494, "volume": 42800.0}, {"date": "2018-05-03", "close": 16.44, "volume": 82720.0}, {"date": "2018-05-04", "close": 16.453, "volume": 38720.0}, {"date": "2018-05-07", "close": 16.53, "volume": 45770.0}, {"date": "2018-05-08", "close": 16.506, "volume": 109100.0}, {"date": "2018-05-09", "close": 16.65, "volume": 38050.0}, {"date": "2018-05-10", "close": 16.646, "volume": 38750.0}, {"date": "2018-05-11", "close": 16.536, "volume": 41300.0}, {"date": "2018-05-14", "close": 16.537, "volume": 38250.0}, {"date": "2018-05-15", "close": 16.502, "volume": 98840.0}, {"date": "2018-05-16", "close": 16.368, "volume": 120360.0}, {"date": "2018-05-17", "close": 16.198, "volume": 65430.0}, {"date": "2018-05-18", "close": 16.21, "volume": 45360.0}, {"date": "2018-05-21", "close": 16.181, "volume": 73560.0}, {"date": "2018-05-22", "close": 16.062, "volume": 43390.0}, {"date": "2018-05-23", "close": 16.179, "volume": 47740.0}, {"date": "2018-05-24", "close": 16.168, "volume": 36020.0}, {"date": "2018-05-25", "close": 16.276, "volume": 33160.0}, {"date": "2018-05-28", "close": 16.17, "volume": 57000.0}, {"date": "2018-05-29", "close": 16.288, "volume": 72250.0}, {"date": "2018-05-30", "close": 16.41, "volume": 73750.0}, {"date": "2018-05-31", "close": 16.281, "volume": 23410.0}, {"date": "2018-06-01", "close": 16.283, "volume": 51690.0}, {"date": "2018-06-04", "close": 16.02, "volume": 69250.0}, {"date": "2018-06-05", "close": 16.0, "volume": 65190.0}, {"date": "2018-06-06", "close": 16.006, "volume": 79250.0}, {"date": "2018-06-07", "close": 16.016, "volume": 58590.0}, {"date": "2018-06-08", "close": 16.078, "volume": 69880.0}, {"date": "2018-06-12", "close": 16.094, "volume": 44660.0}, {"date": "2018-06-13", "close": 16.168, "volume": 57580.0}, {"date": "2018-06-14", "close": 16.255, "volume": 51550.0}, {"date": "2018-06-15", "close": 16.392, "volume": 72330.0}, {"date": "2018-06-18", "close": 16.248, "volume": 52320.0}, {"date": "2018-06-19", "close": 16.424, "volume": 94540.0}, {"date": "2018-06-20", "close": 16.278, "volume": 46500.0}, {"date": "2018-06-21", "close": 16.229, "volume": 60010.0}, {"date": "2018-06-22", "close": 16.214, "volume": 85500.0}, {"date": "2018-06-25", "close": 16.129, "volume": 42880.0}, {"date": "2018-06-26", "close": 16.106, "volume": 75050.0}, {"date": "2018-06-27", "close": 16.092, "volume": 60550.0}, {"date": "2018-06-28", "close": 16.106, "volume": 59990.0}, {"date": "2018-06-29", "close": 16.005, "volume": 50170.0}, {"date": "2018-07-02", "close": 15.995, "volume": 126870.0}, {"date": "2018-07-03", "close": 15.906, "volume": 113180.0}, {"date": "2018-07-04", "close": 16.046, "volume": 84000.0}, {"date": "2018-07-05", "close": 16.08, "volume": 48450.0}, {"date": "2018-07-06", "close": 15.998, "volume": 32610.0}, {"date": "2018-07-09", "close": 15.95, "volume": 42780.0}, {"date": "2018-07-10", "close": 15.915, "volume": 53610.0}, {"date": "2018-07-11", "close": 15.954, "volume": 41980.0}, {"date": "2018-07-12", "close": 15.914, "volume": 42220.0}, {"date": "2018-07-13", "close": 15.874, "volume": 55480.0}, {"date": "2018-07-16", "close": 15.821, "volume": 47870.0}, {"date": "2018-07-17", "close": 15.783, "volume": 96360.0}, {"date": "2018-07-18", "close": 15.725, "volume": 41470.0}, {"date": "2018-07-19", "close": 15.605, "volume": 98940.0}, {"date": "2018-07-20", "close": 15.678, "volume": 90180.0}, {"date": "2018-07-23", "close": 15.666, "volume": 34570.0}, {"date": "2018-07-24", "close": 15.636, "volume": 41620.0}, {"date": "2018-07-25", "close": 15.669, "volume": 50630.0}, {"date": "2018-07-26", "close": 15.623, "volume": 80330.0}, {"date": "2018-07-27", "close": 15.66, "volume": 72190.0}, {"date": "2018-07-30", "close": 15.595, "volume": 61930.0}, {"date": "2018-07-31", "close": 15.537, "volume": 104730.0}, {"date": "2018-08-01", "close": 15.572, "volume": 41650.0}, {"date": "2018-08-02", "close": 15.62, "volume": 21460.0}, {"date": "2018-08-03", "close": 15.496, "volume": 40570.0}, {"date": "2018-08-06", "close": 15.522, "volume": 53110.0}, {"date": "2018-08-07", "close": 15.458, "volume": 120420.0}, {"date": "2018-08-08", "close": 15.424, "volume": 50810.0}, {"date": "2018-08-09", "close": 15.42, "volume": 48020.0}, {"date": "2018-08-10", "close": 15.565, "volume": 33530.0}, {"date": "2018-08-13", "close": 15.674, "volume": 52530.0}, {"date": "2018-08-14", "close": 15.53, "volume": 34870.0}, {"date": "2018-08-15", "close": 15.545, "volume": 105040.0}, {"date": "2018-08-16", "close": 15.295, "volume": 140090.0}, {"date": "2018-08-17", "close": 15.278, "volume": 83310.0}, {"date": "2018-08-20", "close": 15.333, "volume": 32390.0}, {"date": "2018-08-21", "close": 15.328, "volume": 82330.0}, {"date": "2018-08-22", "close": 15.35, "volume": 49400.0}, {"date": "2018-08-23", "close": 15.418, "volume": 67690.0}, {"date": "2018-08-24", "close": 15.422, "volume": 73850.0}, {"date": "2018-08-27", "close": 15.571, "volume": 35760.0}, {"date": "2018-08-28", "close": 15.58, "volume": 103960.0}, {"date": "2018-08-29", "close": 15.558, "volume": 37540.0}, {"date": "2018-08-30", "close": 15.586, "volume": 30490.0}, {"date": "2018-08-31", "close": 15.685, "volume": 44550.0}, {"date": "2018-09-03", "close": 15.747, "volume": 21040.0}, {"date": "2018-09-04", "close": 15.664, "volume": 32020.0}, {"date": "2018-09-05", "close": 15.702, "volume": 51840.0}, {"date": "2018-09-06", "close": 15.75, "volume": 75680.0}, {"date": "2018-09-07", "close": 15.84, "volume": 62870.0}, {"date": "2018-09-10", "close": 15.81, "volume": 64810.0}, {"date": "2018-09-11", "close": 15.849, "volume": 90780.0}, {"date": "2018-09-12", "close": 15.888, "volume": 325410.0}, {"date": "2018-09-13", "close": 15.8, "volume": 27690.0}, {"date": "2018-09-14", "close": 15.8, "volume": 44510.0}, {"date": "2018-09-17", "close": 15.771, "volume": 39490.0}, {"date": "2018-09-18", "close": 15.7, "volume": 40870.0}, {"date": "2018-09-19", "close": 15.699, "volume": 76210.0}, {"date": "2018-09-20", "close": 15.664, "volume": 42780.0}, {"date": "2018-09-21", "close": 15.658, "volume": 40180.0}, {"date": "2018-09-24", "close": 15.543, "volume": 71330.0}, {"date": "2018-09-25", "close": 15.658, "volume": 92170.0}, {"date": "2018-09-26", "close": 15.624, "volume": 217300.0}, {"date": "2018-09-27", "close": 15.557, "volume": 66610.0}, {"date": "2018-09-28", "close": 15.482, "volume": 73390.0}, {"date": "2018-10-01", "close": 15.549, "volume": 8380.0}, {"date": "2018-10-02", "close": 15.6, "volume": 34510.0}, {"date": "2018-10-03", "close": 15.84, "volume": 72990.0}, {"date": "2018-10-04", "close": 15.999, "volume": 85110.0}, {"date": "2018-10-05", "close": 16.002, "volume": 95500.0}, {"date": "2018-10-08", "close": 15.984, "volume": 52430.0}, {"date": "2018-10-09", "close": 15.87, "volume": 23650.0}, {"date": "2018-10-10", "close": 15.786, "volume": 30390.0}, {"date": "2018-10-11", "close": 15.926, "volume": 38440.0}, {"date": "2018-10-12", "close": 16.177, "volume": 264230.0}, {"date": "2018-10-15", "close": 16.226, "volume": 82200.0}, {"date": "2018-10-16", "close": 16.232, "volume": 66980.0}, {"date": "2018-10-17", "close": 16.146, "volume": 51790.0}, {"date": "2018-10-18", "close": 16.206, "volume": 65290.0}, {"date": "2018-10-19", "close": 16.289, "volume": 132520.0}, {"date": "2018-10-22", "close": 16.298, "volume": 61870.0}, {"date": "2018-10-23", "close": 16.359, "volume": 103980.0}, {"date": "2018-10-24", "close": 16.378, "volume": 54750.0}, {"date": "2018-10-25", "close": 16.496, "volume": 378350.0}, {"date": "2018-10-26", "close": 16.544, "volume": 58220.0}, {"date": "2018-10-29", "close": 16.4, "volume": 59910.0}, {"date": "2018-10-30", "close": 16.338, "volume": 71500.0}, {"date": "2018-10-31", "close": 16.198, "volume": 97610.0}, {"date": "2018-11-01", "close": 16.115, "volume": 100230.0}, {"date": "2018-11-02", "close": 16.178, "volume": 189270.0}, {"date": "2018-11-05", "close": 16.183, "volume": 35630.0}, {"date": "2018-11-06", "close": 16.084, "volume": 64080.0}, {"date": "2018-11-07", "close": 16.0, "volume": 77800.0}, {"date": "2018-11-08", "close": 15.874, "volume": 62470.0}, {"date": "2018-11-09", "close": 15.864, "volume": 59930.0}, {"date": "2018-11-12", "close": 15.787, "volume": 28370.0}, {"date": "2018-11-13", "close": 15.76, "volume": 41540.0}, {"date": "2018-11-14", "close": 15.689, "volume": 64850.0}, {"date": "2018-11-15", "close": 15.75, "volume": 61040.0}, {"date": "2018-11-16", "close": 15.77, "volume": 28010.0}, {"date": "2018-11-19", "close": 15.736, "volume": 80700.0}, {"date": "2018-11-20", "close": 15.864, "volume": 57270.0}, {"date": "2018-11-21", "close": 15.932, "volume": 76590.0}, {"date": "2018-11-22", "close": 15.963, "volume": 51920.0}, {"date": "2018-11-23", "close": 15.972, "volume": 67210.0}, {"date": "2018-11-26", "close": 16.028, "volume": 149580.0}, {"date": "2018-11-27", "close": 15.953, "volume": 40220.0}, {"date": "2018-11-28", "close": 15.844, "volume": 64030.0}, {"date": "2018-11-29", "close": 15.79, "volume": 79670.0}, {"date": "2018-11-30", "close": 15.795, "volume": 35600.0}, {"date": "2018-12-03", "close": 15.684, "volume": 177210.0}, {"date": "2018-12-04", "close": 15.81, "volume": 62960.0}, {"date": "2018-12-05", "close": 15.97, "volume": 62990.0}, {"date": "2018-12-06", "close": 16.187, "volume": 65100.0}, {"date": "2018-12-07", "close": 16.173, "volume": 24920.0}, {"date": "2018-12-10", "close": 16.327, "volume": 244850.0}, {"date": "2018-12-11", "close": 16.324, "volume": 85740.0}, {"date": "2018-12-12", "close": 16.277, "volume": 146610.0}, {"date": "2018-12-13", "close": 16.24, "volume": 74620.0}, {"date": "2018-12-14", "close": 16.272, "volume": 32060.0}, {"date": "2018-12-17", "close": 16.257, "volume": 98730.0}, {"date": "2018-12-18", "close": 16.365, "volume": 552750.0}, {"date": "2018-12-19", "close": 16.404, "volume": 353680.0}, {"date": "2018-12-20", "close": 16.548, "volume": 82240.0}, {"date": "2018-12-21", "close": 16.7, "volume": 119240.0}, {"date": "2018-12-24", "close": 16.868, "volume": 78530.0}, {"date": "2018-12-27", "close": 16.929, "volume": 130210.0}, {"date": "2018-12-28", "close": 17.086, "volume": 70970.0}, {"date": "2018-12-31", "close": 17.05, "volume": 53720.0}, {"date": "2019-01-02", "close": 17.235, "volume": 259010.0}, {"date": "2019-01-03", "close": 17.482, "volume": 202640.0}, {"date": "2019-01-04", "close": 17.378, "volume": 63150.0}, {"date": "2019-01-07", "close": 17.03, "volume": 121880.0}, {"date": "2019-01-08", "close": 16.958, "volume": 37430.0}, {"date": "2019-01-09", "close": 16.902, "volume": 92920.0}, {"date": "2019-01-10", "close": 17.0, "volume": 78860.0}, {"date": "2019-01-11", "close": 16.867, "volume": 67400.0}, {"date": "2019-01-14", "close": 16.92, "volume": 68830.0}, {"date": "2019-01-15", "close": 16.875, "volume": 44440.0}, {"date": "2019-01-16", "close": 16.872, "volume": 26080.0}, {"date": "2019-01-17", "close": 17.027, "volume": 161860.0}, {"date": "2019-01-18", "close": 16.92, "volume": 69910.0}, {"date": "2019-01-21", "close": 16.858, "volume": 51460.0}, {"date": "2019-01-22", "close": 16.869, "volume": 41050.0}, {"date": "2019-01-23", "close": 16.954, "volume": 59830.0}, {"date": "2019-01-24", "close": 16.996, "volume": 68630.0}, {"date": "2019-01-25", "close": 17.01, "volume": 64800.0}, {"date": "2019-01-29", "close": 17.141, "volume": 89170.0}, {"date": "2019-01-30", "close": 17.214, "volume": 157610.0}, {"date": "2019-01-31", "close": 17.117, "volume": 57360.0}, {"date": "2019-02-01", "close": 17.15, "volume": 50710.0}, {"date": "2019-02-04", "close": 17.107, "volume": 117550.0}, {"date": "2019-02-05", "close": 17.056, "volume": 67110.0}, {"date": "2019-02-06", "close": 17.3, "volume": 92080.0}, {"date": "2019-02-07", "close": 17.29, "volume": 38010.0}, {"date": "2019-02-08", "close": 17.445, "volume": 54600.0}, {"date": "2019-02-11", "close": 17.412, "volume": 54210.0}, {"date": "2019-02-12", "close": 17.457, "volume": 62960.0}, {"date": "2019-02-13", "close": 17.36, "volume": 141690.0}, {"date": "2019-02-14", "close": 17.31, "volume": 73700.0}, {"date": "2019-02-15", "close": 17.454, "volume": 134140.0}, {"date": "2019-02-18", "close": 17.447, "volume": 62490.0}, {"date": "2019-02-19", "close": 17.532, "volume": 73660.0}, {"date": "2019-02-20", "close": 17.647, "volume": 78290.0}, {"date": "2019-02-21", "close": 17.67, "volume": 60420.0}, {"date": "2019-02-22", "close": 17.614, "volume": 46400.0}, {"date": "2019-02-25", "close": 17.542, "volume": 1069030.0}, {"date": "2019-02-26", "close": 17.5, "volume": 88950.0}, {"date": "2019-02-27", "close": 17.408, "volume": 67290.0}, {"date": "2019-02-28", "close": 17.394, "volume": 54680.0}, {"date": "2019-03-01", "close": 17.423, "volume": 112740.0}, {"date": "2019-03-04", "close": 17.214, "volume": 81460.0}, {"date": "2019-03-05", "close": 17.148, "volume": 61610.0}, {"date": "2019-03-06", "close": 17.235, "volume": 154360.0}, {"date": "2019-03-07", "close": 17.18, "volume": 68880.0}, {"date": "2019-03-08", "close": 17.324, "volume": 61920.0}, {"date": "2019-03-11", "close": 17.36, "volume": 83440.0}, {"date": "2019-03-12", "close": 17.29, "volume": 67910.0}, {"date": "2019-03-13", "close": 17.402, "volume": 98840.0}, {"date": "2019-03-14", "close": 17.39, "volume": 167000.0}, {"date": "2019-03-15", "close": 17.276, "volume": 110130.0}, {"date": "2019-03-18", "close": 17.209, "volume": 62290.0}, {"date": "2019-03-19", "close": 17.359, "volume": 27290.0}, {"date": "2019-03-20", "close": 17.366, "volume": 54070.0}, {"date": "2019-03-21", "close": 17.376, "volume": 71810.0}, {"date": "2019-03-22", "close": 17.326, "volume": 319930.0}, {"date": "2019-03-25", "close": 17.52, "volume": 130940.0}, {"date": "2019-03-26", "close": 17.433, "volume": 49940.0}, {"date": "2019-03-27", "close": 17.426, "volume": 133480.0}, {"date": "2019-03-28", "close": 17.362, "volume": 156200.0}, {"date": "2019-03-29", "close": 17.122, "volume": 100060.0}, {"date": "2019-04-01", "close": 17.089, "volume": 202180.0}, {"date": "2019-04-02", "close": 17.094, "volume": 323480.0}, {"date": "2019-04-03", "close": 17.142, "volume": 66050.0}, {"date": "2019-04-04", "close": 17.114, "volume": 46090.0}, {"date": "2019-04-05", "close": 17.029, "volume": 47480.0}, {"date": "2019-04-08", "close": 17.186, "volume": 49090.0}, {"date": "2019-04-09", "close": 17.116, "volume": 43020.0}, {"date": "2019-04-10", "close": 17.178, "volume": 53430.0}, {"date": "2019-04-11", "close": 17.191, "volume": 78890.0}, {"date": "2019-04-12", "close": 17.075, "volume": 42980.0}, {"date": "2019-04-15", "close": 16.925, "volume": 108980.0}, {"date": "2019-04-16", "close": 16.923, "volume": 38960.0}, {"date": "2019-04-17", "close": 16.702, "volume": 80320.0}, {"date": "2019-04-18", "close": 16.673, "volume": 68760.0}, {"date": "2019-04-23", "close": 16.826, "volume": 101810.0}, {"date": "2019-04-24", "close": 16.99, "volume": 201960.0}, {"date": "2019-04-26", "close": 17.15, "volume": 167350.0}, {"date": "2019-04-29", "close": 17.16, "volume": 66030.0}, {"date": "2019-04-30", "close": 17.174, "volume": 61490.0}, {"date": "2019-05-01", "close": 17.082, "volume": 1246560.0}, {"date": "2019-05-02", "close": 17.075, "volume": 49240.0}, {"date": "2019-05-03", "close": 17.121, "volume": 35020.0}, {"date": "2019-05-06", "close": 17.288, "volume": 88460.0}, {"date": "2019-05-07", "close": 17.143, "volume": 124760.0}, {"date": "2019-05-08", "close": 17.265, "volume": 36480.0}, {"date": "2019-05-09", "close": 17.286, "volume": 24450.0}, {"date": "2019-05-10", "close": 17.325, "volume": 35870.0}, {"date": "2019-05-13", "close": 17.328, "volume": 58470.0}, {"date": "2019-05-14", "close": 17.574, "volume": 84970.0}, {"date": "2019-05-15", "close": 17.601, "volume": 89180.0}, {"date": "2019-05-16", "close": 17.641, "volume": 55300.0}, {"date": "2019-05-17", "close": 17.612, "volume": 80550.0}, {"date": "2019-05-20", "close": 17.358, "volume": 112290.0}, {"date": "2019-05-21", "close": 17.454, "volume": 172090.0}, {"date": "2019-05-22", "close": 17.438, "volume": 50590.0}, {"date": "2019-05-23", "close": 17.436, "volume": 30460.0}, {"date": "2019-05-24", "close": 17.547, "volume": 89180.0}, {"date": "2019-05-27", "close": 17.475, "volume": 77050.0}, {"date": "2019-05-28", "close": 17.42, "volume": 58170.0}, {"date": "2019-05-29", "close": 17.389, "volume": 63040.0}, {"date": "2019-05-30", "close": 17.336, "volume": 69330.0}, {"date": "2019-05-31", "close": 17.585, "volume": 66900.0}, {"date": "2019-06-03", "close": 17.782, "volume": 142870.0}, {"date": "2019-06-04", "close": 17.912, "volume": 216640.0}, {"date": "2019-06-05", "close": 17.859, "volume": 175780.0}, {"date": "2019-06-06", "close": 17.988, "volume": 60480.0}, {"date": "2019-06-07", "close": 17.987, "volume": 110220.0}, {"date": "2019-06-11", "close": 17.977, "volume": 154210.0}, {"date": "2019-06-12", "close": 18.097, "volume": 122380.0}, {"date": "2019-06-13", "close": 18.259, "volume": 158530.0}, {"date": "2019-06-14", "close": 18.4, "volume": 127020.0}, {"date": "2019-06-17", "close": 18.319, "volume": 170280.0}, {"date": "2019-06-18", "close": 18.559, "volume": 334600.0}, {"date": "2019-06-19", "close": 18.489, "volume": 179470.0}, {"date": "2019-06-20", "close": 18.886, "volume": 294670.0}, {"date": "2019-06-21", "close": 18.993, "volume": 252270.0}, {"date": "2019-06-24", "close": 19.055, "volume": 320850.0}, {"date": "2019-06-25", "close": 19.5, "volume": 298500.0}, {"date": "2019-06-26", "close": 19.055, "volume": 179390.0}, {"date": "2019-06-27", "close": 18.96, "volume": 116260.0}, {"date": "2019-06-28", "close": 19.0, "volume": 208250.0}, {"date": "2019-07-01", "close": 18.651, "volume": 189690.0}, {"date": "2019-07-02", "close": 18.795, "volume": 187070.0}, {"date": "2019-07-03", "close": 19.22, "volume": 228240.0}, {"date": "2019-07-04", "close": 18.972, "volume": 104530.0}, {"date": "2019-07-05", "close": 18.99, "volume": 134560.0}, {"date": "2019-07-08", "close": 18.92, "volume": 124700.0}, {"date": "2019-07-09", "close": 18.914, "volume": 236100.0}, {"date": "2019-07-10", "close": 18.976, "volume": 134710.0}, {"date": "2019-07-11", "close": 19.18, "volume": 129920.0}, {"date": "2019-07-12", "close": 18.9, "volume": 185790.0}, {"date": "2019-07-15", "close": 18.922, "volume": 113990.0}, {"date": "2019-07-16", "close": 18.93, "volume": 155980.0}, {"date": "2019-07-17", "close": 18.89, "volume": 152570.0}, {"date": "2019-07-18", "close": 19.086, "volume": 190220.0}, {"date": "2019-07-19", "close": 19.2, "volume": 162800.0}, {"date": "2019-07-22", "close": 19.1, "volume": 145960.0}, {"date": "2019-07-23", "close": 19.027, "volume": 216980.0}, {"date": "2019-07-24", "close": 19.199, "volume": 116690.0}, {"date": "2019-07-25", "close": 19.24, "volume": 175900.0}, {"date": "2019-07-26", "close": 19.209, "volume": 160040.0}, {"date": "2019-07-29", "close": 19.399, "volume": 222570.0}, {"date": "2019-07-30", "close": 19.425, "volume": 157260.0}, {"date": "2019-07-31", "close": 19.599, "volume": 181720.0}, {"date": "2019-08-01", "close": 19.401, "volume": 169980.0}, {"date": "2019-08-02", "close": 19.903, "volume": 205280.0}, {"date": "2019-08-05", "close": 20.3, "volume": 229670.0}, {"date": "2019-08-06", "close": 20.385, "volume": 737750.0}, {"date": "2019-08-07", "close": 20.849, "volume": 706730.0}, {"date": "2019-08-08", "close": 20.917, "volume": 495390.0}, {"date": "2019-08-09", "close": 20.812, "volume": 233860.0}, {"date": "2019-08-12", "close": 20.74, "volume": 224350.0}, {"date": "2019-08-13", "close": 21.168, "volume": 328230.0}, {"date": "2019-08-14", "close": 20.816, "volume": 820640.0}, {"date": "2019-08-15", "close": 21.079, "volume": 482960.0}, {"date": "2019-08-16", "close": 21.046, "volume": 231860.0}, {"date": "2019-08-19", "close": 20.902, "volume": 275520.0}, {"date": "2019-08-20", "close": 20.784, "volume": 212710.0}, {"date": "2019-08-21", "close": 20.9, "volume": 241590.0}, {"date": "2019-08-22", "close": 20.871, "volume": 194230.0}, {"date": "2019-08-23", "close": 20.926, "volume": 465210.0}, {"date": "2019-08-26", "close": 21.5, "volume": 648730.0}, {"date": "2019-08-27", "close": 21.38, "volume": 268770.0}, {"date": "2019-08-28", "close": 21.533, "volume": 236200.0}, {"date": "2019-08-29", "close": 21.708, "volume": 285310.0}, {"date": "2019-08-30", "close": 21.43, "volume": 233910.0}, {"date": "2019-09-02", "close": 21.336, "volume": 399450.0}, {"date": "2019-09-03", "close": 21.415, "volume": 161520.0}, {"date": "2019-09-04", "close": 21.415, "volume": 297860.0}, {"date": "2019-09-05", "close": 21.32, "volume": 181260.0}, {"date": "2019-09-06", "close": 20.912, "volume": 342060.0}, {"date": "2019-09-09", "close": 20.694, "volume": 239830.0}, {"date": "2019-09-10", "close": 20.432, "volume": 471520.0}, {"date": "2019-09-11", "close": 20.43, "volume": 266410.0}, {"date": "2019-09-12", "close": 20.489, "volume": 181800.0}, {"date": "2019-09-13", "close": 20.508, "volume": 202700.0}, {"date": "2019-09-16", "close": 20.578, "volume": 438350.0}, {"date": "2019-09-17", "close": 20.582, "volume": 90860.0}, {"date": "2019-09-18", "close": 20.616, "volume": 161220.0}, {"date": "2019-09-19", "close": 20.738, "volume": 296030.0}, {"date": "2019-09-20", "close": 20.824, "volume": 146700.0}, {"date": "2019-09-23", "close": 21.036, "volume": 165050.0}, {"date": "2019-09-24", "close": 21.098, "volume": 147030.0}, {"date": "2019-09-25", "close": 21.22, "volume": 147150.0}, {"date": "2019-09-26", "close": 21.03, "volume": 352290.0}, {"date": "2019-09-27", "close": 20.947, "volume": 93220.0}, {"date": "2019-09-30", "close": 20.826, "volume": 188760.0}, {"date": "2019-10-01", "close": 20.496, "volume": 195630.0}, {"date": "2019-10-02", "close": 20.699, "volume": 93980.0}, {"date": "2019-10-03", "close": 21.1, "volume": 149940.0}, {"date": "2019-10-04", "close": 21.018, "volume": 113170.0}, {"date": "2019-10-07", "close": 21.014, "volume": 82550.0}, {"date": "2019-10-08", "close": 20.848, "volume": 119820.0}, {"date": "2019-10-09", "close": 21.026, "volume": 129190.0}, {"date": "2019-10-10", "close": 21.018, "volume": 134370.0}, {"date": "2019-10-11", "close": 20.78, "volume": 147660.0}, {"date": "2019-10-14", "close": 20.608, "volume": 184660.0}, {"date": "2019-10-15", "close": 20.758, "volume": 180220.0}, {"date": "2019-10-16", "close": 20.71, "volume": 152670.0}, {"date": "2019-10-17", "close": 20.646, "volume": 100900.0}, {"date": "2019-10-18", "close": 20.559, "volume": 128680.0}, {"date": "2019-10-21", "close": 20.426, "volume": 247410.0}, {"date": "2019-10-22", "close": 20.308, "volume": 139570.0}, {"date": "2019-10-23", "close": 20.485, "volume": 117400.0}, {"date": "2019-10-24", "close": 20.511, "volume": 80830.0}, {"date": "2019-10-25", "close": 20.75, "volume": 113640.0}, {"date": "2019-10-28", "close": 20.754, "volume": 170590.0}, {"date": "2019-10-29", "close": 20.466, "volume": 251340.0}, {"date": "2019-10-30", "close": 20.396, "volume": 125380.0}, {"date": "2019-10-31", "close": 20.32, "volume": 219390.0}, {"date": "2019-11-01", "close": 20.561, "volume": 121120.0}, {"date": "2019-11-04", "close": 20.544, "volume": 174130.0}, {"date": "2019-11-05", "close": 20.502, "volume": 70260.0}, {"date": "2019-11-06", "close": 20.24, "volume": 470510.0}, {"date": "2019-11-07", "close": 20.398, "volume": 165190.0}, {"date": "2019-11-08", "close": 20.07, "volume": 349910.0}, {"date": "2019-11-11", "close": 20.058, "volume": 160360.0}, {"date": "2019-11-12", "close": 19.988, "volume": 130020.0}, {"date": "2019-11-13", "close": 20.062, "volume": 187480.0}, {"date": "2019-11-14", "close": 20.246, "volume": 467700.0}, {"date": "2019-11-15", "close": 20.294, "volume": 169890.0}, {"date": "2019-11-18", "close": 20.236, "volume": 217590.0}, {"date": "2019-11-19", "close": 20.346, "volume": 157800.0}, {"date": "2019-11-20", "close": 20.35, "volume": 161420.0}, {"date": "2019-11-21", "close": 20.352, "volume": 144530.0}, {"date": "2019-11-22", "close": 20.288, "volume": 211730.0}, {"date": "2019-11-25", "close": 20.204, "volume": 190880.0}, {"date": "2019-11-26", "close": 20.178, "volume": 248260.0}, {"date": "2019-11-27", "close": 20.234, "volume": 204340.0}, {"date": "2019-11-28", "close": 20.236, "volume": 150300.0}, {"date": "2019-11-29", "close": 20.242, "volume": 69170.0}, {"date": "2019-12-02", "close": 20.272, "volume": 344810.0}, {"date": "2019-12-03", "close": 20.072, "volume": 282230.0}, {"date": "2019-12-04", "close": 20.37, "volume": 150430.0}, {"date": "2019-12-05", "close": 20.294, "volume": 139000.0}, {"date": "2019-12-06", "close": 20.286, "volume": 204790.0}, {"date": "2019-12-09", "close": 20.081, "volume": 282010.0}, {"date": "2019-12-10", "close": 20.112, "volume": 136100.0}, {"date": "2019-12-11", "close": 20.178, "volume": 91410.0}, {"date": "2019-12-12", "close": 20.152, "volume": 126410.0}, {"date": "2019-12-13", "close": 19.905, "volume": 208570.0}, {"date": "2019-12-16", "close": 20.158, "volume": 119600.0}, {"date": "2019-12-17", "close": 20.201, "volume": 58740.0}, {"date": "2019-12-18", "close": 20.27, "volume": 129970.0}, {"date": "2019-12-19", "close": 20.176, "volume": 142670.0}, {"date": "2019-12-20", "close": 20.176, "volume": 159010.0}, {"date": "2019-12-23", "close": 20.147, "volume": 78850.0}, {"date": "2019-12-24", "close": 20.213, "volume": 55030.0}, {"date": "2019-12-27", "close": 20.462, "volume": 111070.0}, {"date": "2019-12-30", "close": 20.35, "volume": 77300.0}, {"date": "2019-12-31", "close": 20.407, "volume": 30630.0}, {"date": "2020-01-02", "close": 20.421, "volume": 67920.0}, {"date": "2020-01-03", "close": 20.772, "volume": 141240.0}, {"date": "2020-01-06", "close": 21.341, "volume": 303930.0}, {"date": "2020-01-07", "close": 21.136, "volume": 188290.0}, {"date": "2020-01-08", "close": 21.786, "volume": 604760.0}, {"date": "2020-01-09", "close": 21.295, "volume": 245280.0}, {"date": "2020-01-10", "close": 21.134, "volume": 133760.0}, {"date": "2020-01-13", "close": 21.125, "volume": 135740.0}, {"date": "2020-01-14", "close": 20.955, "volume": 124750.0}, {"date": "2020-01-15", "close": 21.15, "volume": 127460.0}, {"date": "2020-01-16", "close": 21.166, "volume": 106500.0}, {"date": "2020-01-17", "close": 21.205, "volume": 136750.0}, {"date": "2020-01-20", "close": 21.29, "volume": 196010.0}, {"date": "2020-01-21", "close": 21.434, "volume": 258850.0}, {"date": "2020-01-22", "close": 21.316, "volume": 198540.0}, {"date": "2020-01-23", "close": 21.326, "volume": 251720.0}, {"date": "2020-01-24", "close": 21.408, "volume": 111380.0}, {"date": "2020-01-28", "close": 21.944, "volume": 236540.0}, {"date": "2020-01-29", "close": 21.722, "volume": 216560.0}, {"date": "2020-01-30", "close": 22.024, "volume": 127830.0}, {"date": "2020-01-31", "close": 21.955, "volume": 350540.0}, {"date": "2020-02-03", "close": 22.164, "volume": 455480.0}, {"date": "2020-02-04", "close": 22.032, "volume": 415970.0}, {"date": "2020-02-05", "close": 21.716, "volume": 267960.0}, {"date": "2020-02-06", "close": 21.575, "volume": 355970.0}, {"date": "2020-02-07", "close": 21.902, "volume": 368340.0}, {"date": "2020-02-10", "close": 22.038, "volume": 340950.0}, {"date": "2020-02-11", "close": 21.958, "volume": 217080.0}, {"date": "2020-02-12", "close": 21.864, "volume": 158630.0}, {"date": "2020-02-13", "close": 21.999, "volume": 348520.0}, {"date": "2020-02-14", "close": 22.014, "volume": 200450.0}, {"date": "2020-02-17", "close": 22.096, "volume": 207850.0}, {"date": "2020-02-18", "close": 22.264, "volume": 356870.0}, {"date": "2020-02-19", "close": 22.457, "volume": 332690.0}, {"date": "2020-02-20", "close": 22.72, "volume": 510780.0}, {"date": "2020-02-21", "close": 23.124, "volume": 513760.0}, {"date": "2020-02-24", "close": 23.618, "volume": 1054760.0}, {"date": "2020-02-25", "close": 23.47, "volume": 1561400.0}, {"date": "2020-02-26", "close": 23.376, "volume": 1123180.0}, {"date": "2020-02-27", "close": 23.646, "volume": 911780.0}, {"date": "2020-02-28", "close": 23.662, "volume": 1243680.0}, {"date": "2020-03-02", "close": 23.055, "volume": 1066650.0}, {"date": "2020-03-03", "close": 22.927, "volume": 639030.0}, {"date": "2020-03-04", "close": 23.38, "volume": 1403800.0}, {"date": "2020-03-05", "close": 23.238, "volume": 281920.0}, {"date": "2020-03-06", "close": 23.856, "volume": 523990.0}, {"date": "2020-03-09", "close": 23.974, "volume": 1034580.0}, {"date": "2020-03-10", "close": 23.988, "volume": 900180.0}, {"date": "2020-03-11", "close": 24.042, "volume": 498010.0}, {"date": "2020-03-12", "close": 23.85, "volume": 817870.0}, {"date": "2020-03-13", "close": 23.389, "volume": 1886100.0}, {"date": "2020-03-16", "close": 23.5, "volume": 3518270.0}, {"date": "2020-03-17", "close": 23.027, "volume": 1095560.0}, {"date": "2020-03-18", "close": 23.809, "volume": 713660.0}, {"date": "2020-03-19", "close": 24.78, "volume": 1182810.0}, {"date": "2020-03-20", "close": 23.812, "volume": 1132580.0}, {"date": "2020-03-23", "close": 24.777, "volume": 2016030.0}, {"date": "2020-03-24", "close": 25.025, "volume": 1300680.0}, {"date": "2020-03-25", "close": 25.23, "volume": 811470.0}, {"date": "2020-03-26", "close": 25.285, "volume": 978200.0}, {"date": "2020-03-27", "close": 25.02, "volume": 527700.0}, {"date": "2020-03-30", "close": 24.698, "volume": 919480.0}, {"date": "2020-03-31", "close": 24.538, "volume": 379710.0}, {"date": "2020-04-01", "close": 24.283, "volume": 526750.0}, {"date": "2020-04-02", "close": 24.531, "volume": 354770.0}, {"date": "2020-04-03", "close": 24.94, "volume": 286990.0}, {"date": "2020-04-06", "close": 25.144, "volume": 446830.0}, {"date": "2020-04-07", "close": 25.41, "volume": 882690.0}, {"date": "2020-04-08", "close": 25.171, "volume": 309570.0}, {"date": "2020-04-09", "close": 25.004, "volume": 285120.0}, {"date": "2020-04-14", "close": 25.093, "volume": 532310.0}, {"date": "2020-04-15", "close": 25.34, "volume": 325370.0}, {"date": "2020-04-16", "close": 25.684, "volume": 393360.0}, {"date": "2020-04-17", "close": 25.013, "volume": 734120.0}, {"date": "2020-04-20", "close": 24.859, "volume": 609480.0}, {"date": "2020-04-21", "close": 25.149, "volume": 265500.0}, {"date": "2020-04-22", "close": 25.45, "volume": 472990.0}, {"date": "2020-04-23", "close": 25.449, "volume": 461830.0}, {"date": "2020-04-24", "close": 25.519, "volume": 318270.0}, {"date": "2020-04-27", "close": 25.07, "volume": 241870.0}, {"date": "2020-04-28", "close": 24.63, "volume": 349770.0}, {"date": "2020-04-29", "close": 24.531, "volume": 332540.0}, {"date": "2020-04-30", "close": 24.58, "volume": 531990.0}, {"date": "2020-05-01", "close": 24.305, "volume": 530510.0}, {"date": "2020-05-04", "close": 24.998, "volume": 421720.0}, {"date": "2020-05-05", "close": 24.7, "volume": 240890.0}, {"date": "2020-05-06", "close": 24.842, "volume": 163070.0}, {"date": "2020-05-07", "close": 24.608, "volume": 185600.0}, {"date": "2020-05-08", "close": 24.69, "volume": 365670.0}, {"date": "2020-05-11", "close": 24.435, "volume": 287980.0}, {"date": "2020-05-12", "close": 24.694, "volume": 282240.0}, {"date": "2020-05-13", "close": 24.703, "volume": 483570.0}, {"date": "2020-05-14", "close": 25.054, "volume": 463770.0}, {"date": "2020-05-15", "close": 25.264, "volume": 466120.0}, {"date": "2020-05-18", "close": 25.733, "volume": 675770.0}, {"date": "2020-05-19", "close": 24.938, "volume": 721170.0}, {"date": "2020-05-20", "close": 25.006, "volume": 265330.0}, {"date": "2020-05-21", "close": 24.874, "volume": 365470.0}, {"date": "2020-05-22", "close": 24.868, "volume": 447570.0}, {"date": "2020-05-25", "close": 24.81, "volume": 214880.0}, {"date": "2020-05-26", "close": 24.71, "volume": 188350.0}, {"date": "2020-05-27", "close": 24.101, "volume": 894670.0}, {"date": "2020-05-28", "close": 24.364, "volume": 441620.0}, {"date": "2020-05-29", "close": 24.221, "volume": 367600.0}, {"date": "2020-06-01", "close": 24.248, "volume": 317040.0}, {"date": "2020-06-02", "close": 23.947, "volume": 418500.0}, {"date": "2020-06-03", "close": 23.264, "volume": 1430420.0}, {"date": "2020-06-04", "close": 23.066, "volume": 605040.0}, {"date": "2020-06-05", "close": 22.929, "volume": 432160.0}, {"date": "2020-06-09", "close": 22.762, "volume": 448460.0}, {"date": "2020-06-10", "close": 23.05, "volume": 298720.0}, {"date": "2020-06-11", "close": 23.422, "volume": 1950290.0}, {"date": "2020-06-12", "close": 23.64, "volume": 522370.0}, {"date": "2020-06-15", "close": 23.752, "volume": 585700.0}, {"date": "2020-06-16", "close": 23.286, "volume": 469360.0}, {"date": "2020-06-17", "close": 23.514, "volume": 180080.0}, {"date": "2020-06-18", "close": 23.634, "volume": 315580.0}, {"date": "2020-06-19", "close": 23.652, "volume": 262480.0}, {"date": "2020-06-22", "close": 23.975, "volume": 513820.0}, {"date": "2020-06-23", "close": 23.859, "volume": 657400.0}, {"date": "2020-06-24", "close": 23.902, "volume": 476620.0}, {"date": "2020-06-25", "close": 24.082, "volume": 532450.0}, {"date": "2020-06-26", "close": 23.966, "volume": 307550.0}, {"date": "2020-06-29", "close": 24.178, "volume": 344910.0}, {"date": "2020-06-30", "close": 24.23, "volume": 219280.0}, {"date": "2020-07-01", "close": 24.286, "volume": 401640.0}, {"date": "2020-07-02", "close": 23.938, "volume": 422440.0}, {"date": "2020-07-03", "close": 23.998, "volume": 178080.0}, {"date": "2020-07-06", "close": 23.89, "volume": 205120.0}, {"date": "2020-07-07", "close": 24.069, "volume": 165690.0}, {"date": "2020-07-08", "close": 24.274, "volume": 254440.0}, {"date": "2020-07-09", "close": 24.344, "volume": 271330.0}, {"date": "2020-07-10", "close": 24.31, "volume": 348550.0}, {"date": "2020-07-13", "close": 24.273, "volume": 192980.0}, {"date": "2020-07-14", "close": 24.252, "volume": 358540.0}, {"date": "2020-07-15", "close": 24.209, "volume": 336100.0}, {"date": "2020-07-16", "close": 24.256, "volume": 337120.0}, {"date": "2020-07-17", "close": 24.174, "volume": 325600.0}, {"date": "2020-07-20", "close": 24.274, "volume": 211260.0}, {"date": "2020-07-21", "close": 24.234, "volume": 307220.0}, {"date": "2020-07-22", "close": 24.374, "volume": 429070.0}, {"date": "2020-07-23", "close": 24.516, "volume": 436120.0}, {"date": "2020-07-24", "close": 24.97, "volume": 330570.0}, {"date": "2020-07-27", "close": 25.436, "volume": 1198310.0}, {"date": "2020-07-28", "close": 25.44, "volume": 992100.0}, {"date": "2020-07-29", "close": 25.534, "volume": 881580.0}, {"date": "2020-07-30", "close": 25.675, "volume": 381610.0}, {"date": "2020-07-31", "close": 25.67, "volume": 643680.0}, {"date": "2020-08-03", "close": 25.935, "volume": 773750.0}, {"date": "2020-08-04", "close": 26.0, "volume": 380550.0}, {"date": "2020-08-05", "close": 26.41, "volume": 501540.0}, {"date": "2020-08-06", "close": 26.606, "volume": 710370.0}, {"date": "2020-08-07", "close": 26.815, "volume": 1769120.0}, {"date": "2020-08-10", "close": 26.575, "volume": 392030.0}, {"date": "2020-08-11", "close": 26.231, "volume": 519300.0}, {"date": "2020-08-12", "close": 24.81, "volume": 1309120.0}, {"date": "2020-08-13", "close": 25.264, "volume": 454390.0}, {"date": "2020-08-14", "close": 25.532, "volume": 292270.0}, {"date": "2020-08-17", "close": 25.44, "volume": 406910.0}, {"date": "2020-08-18", "close": 25.911, "volume": 404480.0}, {"date": "2020-08-19", "close": 25.72, "volume": 351060.0}, {"date": "2020-08-20", "close": 25.462, "volume": 643470.0}, {"date": "2020-08-21", "close": 25.346, "volume": 220540.0}, {"date": "2020-08-24", "close": 25.276, "volume": 306420.0}, {"date": "2020-08-25", "close": 25.23, "volume": 218420.0}, {"date": "2020-08-26", "close": 24.961, "volume": 316130.0}, {"date": "2020-08-27", "close": 25.118, "volume": 242320.0}, {"date": "2020-08-28", "close": 24.944, "volume": 279960.0}, {"date": "2020-08-31", "close": 25.098, "volume": 418050.0}, {"date": "2020-09-01", "close": 25.116, "volume": 312040.0}, {"date": "2020-09-02", "close": 24.99, "volume": 298350.0}, {"date": "2020-09-03", "close": 24.831, "volume": 281380.0}, {"date": "2020-09-04", "close": 24.941, "volume": 324200.0}, {"date": "2020-09-07", "close": 24.865, "volume": 335540.0}, {"date": "2020-09-08", "close": 24.818, "volume": 312580.0}, {"date": "2020-09-09", "close": 25.028, "volume": 226210.0}, {"date": "2020-09-10", "close": 25.095, "volume": 238890.0}, {"date": "2020-09-11", "close": 24.996, "volume": 232120.0}, {"date": "2020-09-14", "close": 25.05, "volume": 281850.0}, {"date": "2020-09-15", "close": 25.159, "volume": 293390.0}, {"date": "2020-09-16", "close": 25.124, "volume": 207470.0}, {"date": "2020-09-17", "close": 25.199, "volume": 244610.0}, {"date": "2020-09-18", "close": 25.021, "volume": 189730.0}, {"date": "2020-09-21", "close": 24.984, "volume": 225580.0}, {"date": "2020-09-22", "close": 24.876, "volume": 340860.0}, {"date": "2020-09-23", "close": 24.697, "volume": 418540.0}, {"date": "2020-09-24", "close": 24.632, "volume": 421470.0}, {"date": "2020-09-25", "close": 24.793, "volume": 237540.0}, {"date": "2020-09-28", "close": 24.677, "volume": 198010.0}, {"date": "2020-09-29", "close": 24.867, "volume": 205610.0}, {"date": "2020-09-30", "close": 24.872, "volume": 177630.0}, {"date": "2020-10-01", "close": 24.727, "volume": 158570.0}, {"date": "2020-10-02", "close": 25.033, "volume": 277220.0}, {"date": "2020-10-05", "close": 24.621, "volume": 177800.0}, {"date": "2020-10-06", "close": 24.905, "volume": 173330.0}, {"date": "2020-10-07", "close": 24.767, "volume": 196660.0}, {"date": "2020-10-08", "close": 24.71, "volume": 152400.0}, {"date": "2020-10-09", "close": 24.924, "volume": 215700.0}, {"date": "2020-10-12", "close": 24.994, "volume": 197360.0}, {"date": "2020-10-13", "close": 24.919, "volume": 365600.0}, {"date": "2020-10-14", "close": 24.74, "volume": 596190.0}, {"date": "2020-10-15", "close": 24.959, "volume": 206790.0}, {"date": "2020-10-16", "close": 25.233, "volume": 190820.0}, {"date": "2020-10-19", "close": 25.143, "volume": 262390.0}, {"date": "2020-10-20", "close": 25.29, "volume": 222020.0}, {"date": "2020-10-21", "close": 25.369, "volume": 350880.0}, {"date": "2020-10-22", "close": 25.258, "volume": 171570.0}, {"date": "2020-10-23", "close": 25.089, "volume": 124860.0}, {"date": "2020-10-26", "close": 24.96, "volume": 358860.0}, {"date": "2020-10-27", "close": 25.045, "volume": 281060.0}, {"date": "2020-10-28", "close": 25.017, "volume": 228730.0}, {"date": "2020-10-29", "close": 24.961, "volume": 255140.0}, {"date": "2020-10-30", "close": 24.899, "volume": 435530.0}, {"date": "2020-11-02", "close": 25.189, "volume": 248010.0}, {"date": "2020-11-03", "close": 25.182, "volume": 201530.0}, {"date": "2020-11-04", "close": 24.982, "volume": 452830.0}, {"date": "2020-11-05", "close": 24.883, "volume": 198480.0}, {"date": "2020-11-06", "close": 24.972, "volume": 182290.0}, {"date": "2020-11-09", "close": 25.186, "volume": 323090.0}, {"date": "2020-11-10", "close": 24.158, "volume": 1082690.0}, {"date": "2020-11-11", "close": 24.073, "volume": 410430.0}, {"date": "2020-11-12", "close": 24.09, "volume": 378980.0}, {"date": "2020-11-13", "close": 24.309, "volume": 261020.0}, {"date": "2020-11-16", "close": 24.3, "volume": 15920.0}, {"date": "2020-11-17", "close": 24.125, "volume": 520230.0}, {"date": "2020-11-18", "close": 24.11, "volume": 187170.0}, {"date": "2020-11-19", "close": 23.962, "volume": 418080.0}, {"date": "2020-11-20", "close": 23.961, "volume": 226960.0}, {"date": "2020-11-23", "close": 23.964, "volume": 381740.0}, {"date": "2020-11-24", "close": 23.317, "volume": 633070.0}, {"date": "2020-11-25", "close": 22.935, "volume": 777590.0}, {"date": "2020-11-26", "close": 23.014, "volume": 647900.0}, {"date": "2020-11-27", "close": 22.935, "volume": 275730.0}, {"date": "2020-11-30", "close": 22.408, "volume": 508470.0}, {"date": "2020-12-01", "close": 22.652, "volume": 567200.0}, {"date": "2020-12-02", "close": 22.95, "volume": 363810.0}, {"date": "2020-12-03", "close": 23.172, "volume": 229110.0}, {"date": "2020-12-04", "close": 23.166, "volume": 216080.0}, {"date": "2020-12-07", "close": 23.156, "volume": 388130.0}, {"date": "2020-12-08", "close": 23.555, "volume": 256200.0}, {"date": "2020-12-09", "close": 23.417, "volume": 331280.0}, {"date": "2020-12-10", "close": 23.027, "volume": 323520.0}, {"date": "2020-12-11", "close": 22.763, "volume": 427010.0}, {"date": "2020-12-14", "close": 22.768, "volume": 246740.0}, {"date": "2020-12-15", "close": 22.869, "volume": 231550.0}, {"date": "2020-12-16", "close": 22.984, "volume": 474390.0}, {"date": "2020-12-17", "close": 23.004, "volume": 428720.0}, {"date": "2020-12-18", "close": 23.916, "volume": 343000.0}, {"date": "2020-12-21", "close": 23.487, "volume": 228020.0}, {"date": "2020-12-22", "close": 23.275, "volume": 246900.0}, {"date": "2020-12-23", "close": 23.115, "volume": 192840.0}, {"date": "2020-12-24", "close": 23.135, "volume": 133350.0}, {"date": "2020-12-29", "close": 23.136, "volume": 131800.0}, {"date": "2020-12-30", "close": 23.031, "volume": 104740.0}, {"date": "2020-12-31", "close": 23.0, "volume": 147720.0}, {"date": "2021-01-04", "close": 23.34, "volume": 297790.0}, {"date": "2021-01-05", "close": 23.575, "volume": 381710.0}, {"date": "2021-01-06", "close": 23.403, "volume": 383880.0}, {"date": "2021-01-07", "close": 22.997, "volume": 196170.0}, {"date": "2021-01-08", "close": 22.999, "volume": 251140.0}, {"date": "2021-01-11", "close": 22.283, "volume": 594110.0}, {"date": "2021-01-12", "close": 22.523, "volume": 584450.0}, {"date": "2021-01-13", "close": 22.396, "volume": 122940.0}, {"date": "2021-01-14", "close": 22.213, "volume": 365110.0}, {"date": "2021-01-15", "close": 22.325, "volume": 136420.0}, {"date": "2021-01-18", "close": 22.236, "volume": 328570.0}, {"date": "2021-01-19", "close": 22.297, "volume": 119020.0}, {"date": "2021-01-20", "close": 22.405, "volume": 182740.0}, {"date": "2021-01-21", "close": 22.509, "volume": 152800.0}, {"date": "2021-01-22", "close": 22.502, "volume": 216060.0}, {"date": "2021-01-25", "close": 22.395, "volume": 119490.0}, {"date": "2021-01-27", "close": 22.325, "volume": 161030.0}, {"date": "2021-01-28", "close": 22.527, "volume": 716990.0}, {"date": "2021-01-29", "close": 22.526, "volume": 173540.0}, {"date": "2021-02-01", "close": 22.757, "volume": 281600.0}, {"date": "2021-02-02", "close": 22.73, "volume": 185240.0}, {"date": "2021-02-03", "close": 22.611, "volume": 163580.0}, {"date": "2021-02-04", "close": 22.308, "volume": 264420.0}, {"date": "2021-02-05", "close": 22.1, "volume": 276630.0}, {"date": "2021-02-08", "close": 22.065, "volume": 237080.0}, {"date": "2021-02-09", "close": 22.277, "volume": 155520.0}, {"date": "2021-02-10", "close": 22.261, "volume": 168710.0}, {"date": "2021-02-11", "close": 22.185, "volume": 620020.0}, {"date": "2021-02-12", "close": 22.028, "volume": 224000.0}, {"date": "2021-02-15", "close": 21.916, "volume": 240620.0}, {"date": "2021-02-16", "close": 21.897, "volume": 276340.0}, {"date": "2021-02-17", "close": 21.635, "volume": 315260.0}, {"date": "2021-02-18", "close": 21.497, "volume": 304670.0}, {"date": "2021-02-19", "close": 21.263, "volume": 422730.0}, {"date": "2021-02-22", "close": 21.164, "volume": 446710.0}, {"date": "2021-02-23", "close": 21.388, "volume": 219400.0}, {"date": "2021-02-24", "close": 21.363, "volume": 266100.0}, {"date": "2021-02-25", "close": 21.061, "volume": 151590.0}, {"date": "2021-02-26", "close": 21.081, "volume": 238080.0}, {"date": "2021-03-01", "close": 21.098, "volume": 341000.0}, {"date": "2021-03-02", "close": 20.641, "volume": 184270.0}, {"date": "2021-03-03", "close": 20.732, "volume": 207410.0}, {"date": "2021-03-04", "close": 20.538, "volume": 272640.0}, {"date": "2021-03-05", "close": 20.531, "volume": 273820.0}, {"date": "2021-03-08", "close": 20.702, "volume": 144870.0}, {"date": "2021-03-09", "close": 20.577, "volume": 299870.0}, {"date": "2021-03-10", "close": 20.829, "volume": 162360.0}, {"date": "2021-03-11", "close": 20.895, "volume": 181210.0}, {"date": "2021-03-12", "close": 20.624, "volume": 156640.0}, {"date": "2021-03-15", "close": 20.827, "volume": 156050.0}, {"date": "2021-03-16", "close": 20.9, "volume": 142820.0}, {"date": "2021-03-17", "close": 20.968, "volume": 332390.0}, {"date": "2021-03-18", "close": 20.896, "volume": 191290.0}, {"date": "2021-03-19", "close": 20.89, "volume": 247880.0}, {"date": "2021-03-22", "close": 21.092, "volume": 116410.0}, {"date": "2021-03-23", "close": 21.06, "volume": 220350.0}, {"date": "2021-03-24", "close": 21.335, "volume": 141770.0}, {"date": "2021-03-25", "close": 21.355, "volume": 130590.0}, {"date": "2021-03-26", "close": 21.179, "volume": 100720.0}, {"date": "2021-03-29", "close": 21.165, "volume": 216980.0}, {"date": "2021-03-30", "close": 20.847, "volume": 165560.0}, {"date": "2021-03-31", "close": 20.654, "volume": 192610.0}, {"date": "2021-04-01", "close": 21.204, "volume": 145760.0}, {"date": "2021-04-06", "close": 21.228, "volume": 300740.0}, {"date": "2021-04-07", "close": 21.226, "volume": 134400.0}, {"date": "2021-04-08", "close": 21.334, "volume": 154240.0}, {"date": "2021-04-09", "close": 21.493, "volume": 221960.0}, {"date": "2021-04-12", "close": 21.355, "volume": 226820.0}, {"date": "2021-04-13", "close": 21.22, "volume": 182710.0}, {"date": "2021-04-14", "close": 21.243, "volume": 129490.0}, {"date": "2021-04-15", "close": 21.096, "volume": 330930.0}, {"date": "2021-04-16", "close": 21.293, "volume": 302100.0}, {"date": "2021-04-19", "close": 21.46, "volume": 469290.0}, {"date": "2021-04-20", "close": 21.219, "volume": 185570.0}, {"date": "2021-04-21", "close": 21.614, "volume": 235090.0}, {"date": "2021-04-22", "close": 21.585, "volume": 200440.0}, {"date": "2021-04-23", "close": 21.558, "volume": 161050.0}, {"date": "2021-04-26", "close": 21.396, "volume": 149800.0}, {"date": "2021-04-27", "close": 21.361, "volume": 154980.0}, {"date": "2021-04-28", "close": 21.349, "volume": 287400.0}, {"date": "2021-04-29", "close": 21.381, "volume": 227590.0}, {"date": "2021-04-30", "close": 21.255, "volume": 133610.0}, {"date": "2021-05-03", "close": 21.5, "volume": 140280.0}, {"date": "2021-05-04", "close": 21.539, "volume": 181100.0}, {"date": "2021-05-05", "close": 21.531, "volume": 289560.0}, {"date": "2021-05-06", "close": 21.634, "volume": 206870.0}, {"date": "2021-05-07", "close": 21.827, "volume": 353210.0}, {"date": "2021-05-10", "close": 21.859, "volume": 286230.0}, {"date": "2021-05-11", "close": 21.868, "volume": 224350.0}, {"date": "2021-05-12", "close": 21.921, "volume": 423750.0}, {"date": "2021-05-13", "close": 22.033, "volume": 341900.0}, {"date": "2021-05-14", "close": 22.056, "volume": 291410.0}, {"date": "2021-05-17", "close": 22.327, "volume": 357580.0}, {"date": "2021-05-18", "close": 22.424, "volume": 329720.0}, {"date": "2021-05-19", "close": 22.445, "volume": 121270.0}, {"date": "2021-05-20", "close": 22.584, "volume": 369880.0}, {"date": "2021-05-21", "close": 22.581, "volume": 175190.0}, {"date": "2021-05-24", "close": 22.741, "volume": 204750.0}, {"date": "2021-05-25", "close": 22.602, "volume": 243860.0}, {"date": "2021-05-26", "close": 22.831, "volume": 222400.0}, {"date": "2021-05-27", "close": 22.935, "volume": 264690.0}, {"date": "2021-05-28", "close": 22.852, "volume": 162360.0}, {"date": "2021-05-31", "close": 23.053, "volume": 164370.0}, {"date": "2021-06-01", "close": 23.1, "volume": 218570.0}, {"date": "2021-06-02", "close": 22.883, "volume": 225000.0}, {"date": "2021-06-03", "close": 22.953, "volume": 176240.0}, {"date": "2021-06-04", "close": 22.794, "volume": 1146940.0}, {"date": "2021-06-07", "close": 22.736, "volume": 176290.0}, {"date": "2021-06-08", "close": 22.87, "volume": 315810.0}, {"date": "2021-06-09", "close": 22.808, "volume": 240770.0}, {"date": "2021-06-10", "close": 22.733, "volume": 136140.0}, {"date": "2021-06-11", "close": 22.877, "volume": 141900.0}, {"date": "2021-06-15", "close": 22.589, "volume": 307540.0}, {"date": "2021-06-16", "close": 22.546, "volume": 139300.0}, {"date": "2021-06-17", "close": 22.214, "volume": 231300.0}, {"date": "2021-06-18", "close": 22.112, "volume": 377790.0}, {"date": "2021-06-21", "close": 22.085, "volume": 276820.0}, {"date": "2021-06-22", "close": 22.116, "volume": 136300.0}, {"date": "2021-06-23", "close": 22.036, "volume": 239020.0}, {"date": "2021-06-24", "close": 21.895, "volume": 163170.0}, {"date": "2021-06-25", "close": 21.872, "volume": 159760.0}, {"date": "2021-06-28", "close": 21.943, "volume": 230880.0}, {"date": "2021-06-29", "close": 21.95, "volume": 181380.0}, {"date": "2021-06-30", "close": 21.873, "volume": 188840.0}, {"date": "2021-07-01", "close": 22.181, "volume": 214620.0}, {"date": "2021-07-02", "close": 22.23, "volume": 124380.0}, {"date": "2021-07-05", "close": 22.193, "volume": 143330.0}, {"date": "2021-07-06", "close": 22.212, "volume": 146780.0}, {"date": "2021-07-07", "close": 22.401, "volume": 179410.0}, {"date": "2021-07-08", "close": 22.499, "volume": 148750.0}, {"date": "2021-07-09", "close": 22.615, "volume": 233140.0}, {"date": "2021-07-12", "close": 22.5, "volume": 133360.0}, {"date": "2021-07-13", "close": 22.551, "volume": 120020.0}, {"date": "2021-07-14", "close": 22.689, "volume": 136300.0}, {"date": "2021-07-15", "close": 22.868, "volume": 172030.0}, {"date": "2021-07-16", "close": 22.931, "volume": 223510.0}, {"date": "2021-07-19", "close": 22.897, "volume": 272110.0}, {"date": "2021-07-20", "close": 23.158, "volume": 222280.0}, {"date": "2021-07-21", "close": 23.169, "volume": 179140.0}, {"date": "2021-07-22", "close": 22.79, "volume": 207540.0}, {"date": "2021-07-23", "close": 22.86, "volume": 151790.0}, {"date": "2021-07-26", "close": 22.974, "volume": 181690.0}, {"date": "2021-07-27", "close": 22.732, "volume": 126490.0}, {"date": "2021-07-28", "close": 22.9, "volume": 173790.0}, {"date": "2021-07-29", "close": 22.955, "volume": 166790.0}, {"date": "2021-07-30", "close": 23.099, "volume": 187870.0}, {"date": "2021-08-02", "close": 22.996, "volume": 219420.0}, {"date": "2021-08-03", "close": 22.847, "volume": 158200.0}, {"date": "2021-08-04", "close": 22.868, "volume": 127640.0}, {"date": "2021-08-05", "close": 22.823, "volume": 123190.0}, {"date": "2021-08-06", "close": 22.728, "volume": 113630.0}, {"date": "2021-08-09", "close": 22.132, "volume": 475950.0}, {"date": "2021-08-10", "close": 22.087, "volume": 435940.0}, {"date": "2021-08-11", "close": 22.041, "volume": 247100.0}, {"date": "2021-08-12", "close": 22.178, "volume": 204310.0}, {"date": "2021-08-13", "close": 22.358, "volume": 171570.0}, {"date": "2021-08-16", "close": 22.552, "volume": 152960.0}, {"date": "2021-08-17", "close": 22.881, "volume": 239470.0}, {"date": "2021-08-18", "close": 23.03, "volume": 238370.0}, {"date": "2021-08-19", "close": 23.088, "volume": 237310.0}, {"date": "2021-08-20", "close": 23.395, "volume": 345910.0}, {"date": "2021-08-23", "close": 23.27, "volume": 184580.0}, {"date": "2021-08-24", "close": 23.258, "volume": 278520.0}, {"date": "2021-08-25", "close": 23.119, "volume": 261280.0}, {"date": "2021-08-26", "close": 22.958, "volume": 126760.0}, {"date": "2021-08-27", "close": 23.225, "volume": 171110.0}, {"date": "2021-08-30", "close": 23.204, "volume": 185240.0}, {"date": "2021-08-31", "close": 23.123, "volume": 241000.0}, {"date": "2021-09-01", "close": 23.124, "volume": 378690.0}, {"date": "2021-09-02", "close": 22.939, "volume": 147250.0}, {"date": "2021-09-03", "close": 22.792, "volume": 211060.0}, {"date": "2021-09-06", "close": 22.927, "volume": 134590.0}, {"date": "2021-09-07", "close": 22.85, "volume": 97960.0}, {"date": "2021-09-08", "close": 22.688, "volume": 285340.0}, {"date": "2021-09-09", "close": 22.684, "volume": 230450.0}, {"date": "2021-09-10", "close": 22.789, "volume": 181310.0}, {"date": "2021-09-13", "close": 22.722, "volume": 131330.0}, {"date": "2021-09-14", "close": 22.795, "volume": 108520.0}, {"date": "2021-09-15", "close": 22.964, "volume": 459430.0}, {"date": "2021-09-16", "close": 22.764, "volume": 138020.0}, {"date": "2021-09-17", "close": 22.52, "volume": 169240.0}, {"date": "2021-09-20", "close": 22.56, "volume": 252930.0}, {"date": "2021-09-21", "close": 22.618, "volume": 357340.0}, {"date": "2021-09-22", "close": 22.887, "volume": 144620.0}, {"date": "2021-09-23", "close": 22.708, "volume": 127980.0}, {"date": "2021-09-24", "close": 22.42, "volume": 169670.0}, {"date": "2021-09-27", "close": 22.501, "volume": 143660.0}, {"date": "2021-09-28", "close": 22.319, "volume": 140930.0}, {"date": "2021-09-29", "close": 22.415, "volume": 138840.0}, {"date": "2021-09-30", "close": 22.394, "volume": 111810.0}, {"date": "2021-10-01", "close": 22.648, "volume": 146990.0}, {"date": "2021-10-04", "close": 22.582, "volume": 102390.0}, {"date": "2021-10-05", "close": 22.575, "volume": 154690.0}, {"date": "2021-10-06", "close": 22.522, "volume": 243650.0}, {"date": "2021-10-07", "close": 22.529, "volume": 101270.0}, {"date": "2021-10-08", "close": 22.51, "volume": 184720.0}, {"date": "2021-10-11", "close": 22.37, "volume": 261810.0}, {"date": "2021-10-12", "close": 22.325, "volume": 185110.0}, {"date": "2021-10-13", "close": 22.37, "volume": 562840.0}, {"date": "2021-10-14", "close": 22.619, "volume": 313750.0}, {"date": "2021-10-15", "close": 22.568, "volume": 157990.0}, {"date": "2021-10-18", "close": 22.273, "volume": 210390.0}, {"date": "2021-10-19", "close": 22.202, "volume": 236050.0}, {"date": "2021-10-20", "close": 22.055, "volume": 144290.0}, {"date": "2021-10-21", "close": 22.17, "volume": 379740.0}, {"date": "2021-10-22", "close": 22.266, "volume": 138310.0}, {"date": "2021-10-25", "close": 22.498, "volume": 207950.0}, {"date": "2021-10-26", "close": 22.391, "volume": 247870.0}, {"date": "2021-10-27", "close": 22.157, "volume": 216510.0}, {"date": "2021-10-28", "close": 22.365, "volume": 189100.0}, {"date": "2021-10-29", "close": 22.154, "volume": 195290.0}, {"date": "2021-11-01", "close": 22.16, "volume": 164360.0}, {"date": "2021-11-02", "close": 22.302, "volume": 161460.0}, {"date": "2021-11-03", "close": 22.332, "volume": 311200.0}, {"date": "2021-11-04", "close": 22.212, "volume": 97900.0}, {"date": "2021-11-05", "close": 22.634, "volume": 213710.0}, {"date": "2021-11-08", "close": 22.946, "volume": 315260.0}, {"date": "2021-11-09", "close": 22.936, "volume": 148920.0}, {"date": "2021-11-10", "close": 23.109, "volume": 175330.0}, {"date": "2021-11-11", "close": 23.627, "volume": 397880.0}, {"date": "2021-11-12", "close": 23.773, "volume": 167340.0}, {"date": "2021-11-15", "close": 23.592, "volume": 402360.0}, {"date": "2021-11-16", "close": 23.639, "volume": 243480.0}, {"date": "2021-11-17", "close": 23.728, "volume": 190600.0}, {"date": "2021-11-18", "close": 23.897, "volume": 173740.0}, {"date": "2021-11-19", "close": 23.856, "volume": 221450.0}, {"date": "2021-11-22", "close": 23.761, "volume": 128550.0}, {"date": "2021-11-23", "close": 23.337, "volume": 441520.0}, {"date": "2021-11-24", "close": 23.201, "volume": 513990.0}, {"date": "2021-11-25", "close": 23.205, "volume": 194750.0}, {"date": "2021-11-26", "close": 23.474, "volume": 328680.0}, {"date": "2021-11-29", "close": 23.395, "volume": 206940.0}, {"date": "2021-11-30", "close": 23.39, "volume": 156350.0}, {"date": "2021-12-01", "close": 23.152, "volume": 325670.0}, {"date": "2021-12-02", "close": 23.303, "volume": 233210.0}, {"date": "2021-12-03", "close": 23.319, "volume": 178760.0}, {"date": "2021-12-06", "close": 23.63, "volume": 328380.0}, {"date": "2021-12-07", "close": 23.434, "volume": 291800.0}, {"date": "2021-12-08", "close": 23.403, "volume": 284710.0}, {"date": "2021-12-09", "close": 23.206, "volume": 144740.0}, {"date": "2021-12-10", "close": 23.155, "volume": 224710.0}, {"date": "2021-12-13", "close": 23.2, "volume": 157950.0}, {"date": "2021-12-14", "close": 23.411, "volume": 287400.0}, {"date": "2021-12-15", "close": 23.196, "volume": 89970.0}, {"date": "2021-12-16", "close": 23.211, "volume": 196780.0}, {"date": "2021-12-17", "close": 23.448, "volume": 412150.0}, {"date": "2021-12-20", "close": 23.615, "volume": 375250.0}, {"date": "2021-12-21", "close": 23.474, "volume": 218130.0}, {"date": "2021-12-22", "close": 23.383, "volume": 124220.0}, {"date": "2021-12-23", "close": 23.348, "volume": 113810.0}, {"date": "2021-12-24", "close": 23.343, "volume": 107150.0}, {"date": "2021-12-29", "close": 23.249, "volume": 110210.0}, {"date": "2021-12-30", "close": 23.125, "volume": 93110.0}, {"date": "2021-12-31", "close": 23.37, "volume": 67320.0}, {"date": "2022-01-04", "close": 23.293, "volume": 153330.0}, {"date": "2022-01-05", "close": 23.39, "volume": 86130.0}, {"date": "2022-01-06", "close": 23.455, "volume": 180460.0}, {"date": "2022-01-07", "close": 23.329, "volume": 81810.0}, {"date": "2022-01-10", "close": 23.21, "volume": 314720.0}, {"date": "2022-01-11", "close": 23.42, "volume": 334830.0}, {"date": "2022-01-12", "close": 23.458, "volume": 85850.0}, {"date": "2022-01-13", "close": 23.334, "volume": 108140.0}, {"date": "2022-01-14", "close": 23.356, "volume": 158910.0}, {"date": "2022-01-17", "close": 23.518, "volume": 127610.0}, {"date": "2022-01-18", "close": 23.518, "volume": 112250.0}, {"date": "2022-01-19", "close": 23.47, "volume": 153340.0}, {"date": "2022-01-20", "close": 23.68, "volume": 293640.0}, {"date": "2022-01-21", "close": 23.832, "volume": 169570.0}, {"date": "2022-01-24", "close": 23.849, "volume": 483430.0}, {"date": "2022-01-25", "close": 24.053, "volume": 474200.0}, {"date": "2022-01-27", "close": 23.88, "volume": 435280.0}, {"date": "2022-01-28", "close": 23.842, "volume": 354300.0}, {"date": "2022-01-31", "close": 23.753, "volume": 111110.0}, {"date": "2022-02-01", "close": 23.712, "volume": 144620.0}, {"date": "2022-02-02", "close": 23.475, "volume": 370060.0}, {"date": "2022-02-03", "close": 23.61, "volume": 581110.0}, {"date": "2022-02-04", "close": 23.545, "volume": 81740.0}, {"date": "2022-02-07", "close": 23.761, "volume": 126460.0}, {"date": "2022-02-08", "close": 23.824, "volume": 100330.0}, {"date": "2022-02-09", "close": 23.725, "volume": 137250.0}, {"date": "2022-02-10", "close": 23.787, "volume": 297850.0}, {"date": "2022-02-11", "close": 23.859, "volume": 1435480.0}, {"date": "2022-02-14", "close": 24.225, "volume": 1364420.0}, {"date": "2022-02-15", "close": 24.579, "volume": 554040.0}, {"date": "2022-02-16", "close": 24.101, "volume": 341630.0}, {"date": "2022-02-17", "close": 24.315, "volume": 317650.0}, {"date": "2022-02-18", "close": 24.418, "volume": 381350.0}, {"date": "2022-02-21", "close": 24.415, "volume": 511990.0}, {"date": "2022-02-22", "close": 24.668, "volume": 510220.0}, {"date": "2022-02-23", "close": 24.419, "volume": 598650.0}, {"date": "2022-02-24", "close": 25.2, "volume": 555790.0}, {"date": "2022-02-25", "close": 24.721, "volume": 691160.0}, {"date": "2022-02-28", "close": 24.794, "volume": 623570.0}, {"date": "2022-03-01", "close": 24.445, "volume": 444880.0}, {"date": "2022-03-02", "close": 24.801, "volume": 234350.0}, {"date": "2022-03-03", "close": 24.547, "volume": 332030.0}, {"date": "2022-03-04", "close": 24.572, "volume": 325000.0}, {"date": "2022-03-07", "close": 24.99, "volume": 601670.0}, {"date": "2022-03-08", "close": 25.371, "volume": 522350.0}, {"date": "2022-03-09", "close": 26.29, "volume": 1035330.0}, {"date": "2022-03-10", "close": 25.184, "volume": 580000.0}, {"date": "2022-03-11", "close": 25.212, "volume": 366020.0}, {"date": "2022-03-14", "close": 25.383, "volume": 741480.0}, {"date": "2022-03-15", "close": 25.07, "volume": 635300.0}, {"date": "2022-03-16", "close": 24.775, "volume": 345380.0}, {"date": "2022-03-17", "close": 24.63, "volume": 330840.0}, {"date": "2022-03-18", "close": 24.39, "volume": 899320.0}, {"date": "2022-03-21", "close": 24.228, "volume": 250640.0}, {"date": "2022-03-22", "close": 24.375, "volume": 472970.0}, {"date": "2022-03-23", "close": 23.965, "volume": 274120.0}, {"date": "2022-03-24", "close": 24.193, "volume": 251180.0}, {"date": "2022-03-25", "close": 24.304, "volume": 266790.0}, {"date": "2022-03-28", "close": 24.03, "volume": 302390.0}, {"date": "2022-03-29", "close": 23.896, "volume": 303420.0}, {"date": "2022-03-30", "close": 23.774, "volume": 604100.0}, {"date": "2022-03-31", "close": 23.924, "volume": 565640.0}, {"date": "2022-04-01", "close": 24.179, "volume": 549870.0}, {"date": "2022-04-04", "close": 23.772, "volume": 213600.0}, {"date": "2022-04-05", "close": 23.596, "volume": 499010.0}, {"date": "2022-04-06", "close": 23.593, "volume": 177640.0}, {"date": "2022-04-07", "close": 23.935, "volume": 279160.0}, {"date": "2022-04-08", "close": 24.065, "volume": 312660.0}, {"date": "2022-04-11", "close": 24.305, "volume": 233240.0}, {"date": "2022-04-12", "close": 24.517, "volume": 241720.0}, {"date": "2022-04-13", "close": 24.606, "volume": 208120.0}, {"date": "2022-04-14", "close": 24.637, "volume": 175590.0}, {"date": "2022-04-19", "close": 24.93, "volume": 272220.0}, {"date": "2022-04-20", "close": 24.36, "volume": 211340.0}, {"date": "2022-04-21", "close": 24.401, "volume": 214200.0}, {"date": "2022-04-22", "close": 24.79, "volume": 213170.0}, {"date": "2022-04-26", "close": 24.583, "volume": 266630.0}, {"date": "2022-04-27", "close": 24.644, "volume": 526300.0}, {"date": "2022-04-28", "close": 24.51, "volume": 187720.0}, {"date": "2022-04-29", "close": 24.817, "volume": 242710.0}, {"date": "2022-05-02", "close": 24.853, "volume": 220320.0}, {"date": "2022-05-03", "close": 24.316, "volume": 237060.0}, {"date": "2022-05-04", "close": 24.361, "volume": 1167500.0}, {"date": "2022-05-05", "close": 24.357, "volume": 121230.0}, {"date": "2022-05-06", "close": 24.565, "volume": 187970.0}, {"date": "2022-05-09", "close": 24.845, "volume": 244460.0}, {"date": "2022-05-10", "close": 24.852, "volume": 327140.0}, {"date": "2022-05-11", "close": 24.584, "volume": 194200.0}, {"date": "2022-05-12", "close": 25.001, "volume": 344700.0}, {"date": "2022-05-13", "close": 24.634, "volume": 283170.0}, {"date": "2022-05-16", "close": 24.423, "volume": 218260.0}, {"date": "2022-05-17", "close": 24.267, "volume": 871160.0}, {"date": "2022-05-18", "close": 24.033, "volume": 412070.0}, {"date": "2022-05-19", "close": 24.149, "volume": 321640.0}, {"date": "2022-05-20", "close": 24.4, "volume": 608240.0}, {"date": "2022-05-23", "close": 24.256, "volume": 338790.0}, {"date": "2022-05-24", "close": 24.35, "volume": 214340.0}, {"date": "2022-05-25", "close": 24.357, "volume": 339510.0}, {"date": "2022-05-26", "close": 24.243, "volume": 547870.0}, {"date": "2022-05-27", "close": 24.195, "volume": 203680.0}, {"date": "2022-05-30", "close": 24.096, "volume": 334120.0}, {"date": "2022-05-31", "close": 24.01, "volume": 523860.0}, {"date": "2022-06-01", "close": 23.748, "volume": 699460.0}, {"date": "2022-06-02", "close": 24.01, "volume": 265650.0}, {"date": "2022-06-03", "close": 23.942, "volume": 296530.0}, {"date": "2022-06-06", "close": 23.959, "volume": 271030.0}, {"date": "2022-06-07", "close": 23.841, "volume": 367240.0}, {"date": "2022-06-20", "close": 24.67, "volume": 249469.0}, {"date": "2022-06-21", "close": 24.54, "volume": 337283.0}, {"date": "2022-06-22", "close": 24.54, "volume": 227893.0}, {"date": "2022-06-23", "close": 24.71, "volume": 311384.0}, {"date": "2022-06-24", "close": 24.56, "volume": 574308.0}, {"date": "2022-06-27", "close": 24.64, "volume": 238591.0}, {"date": "2022-06-28", "close": 24.49, "volume": 204003.0}, {"date": "2022-06-29", "close": 24.59, "volume": 142002.0}, {"date": "2022-06-30", "close": 24.5, "volume": 946226.0}, {"date": "2022-07-01", "close": 24.49, "volume": 167697.0}, {"date": "2022-07-04", "close": 24.68, "volume": 637605.0}, {"date": "2022-07-05", "close": 24.52, "volume": 213255.0}, {"date": "2022-07-06", "close": 24.23, "volume": 225248.0}, {"date": "2022-07-07", "close": 23.79, "volume": 1158574.0}, {"date": "2022-07-08", "close": 23.72, "volume": 246053.0}, {"date": "2022-07-11", "close": 23.74, "volume": 153085.0}, {"date": "2022-07-12", "close": 23.91, "volume": 413351.0}, {"date": "2022-07-13", "close": 23.71, "volume": 195054.0}, {"date": "2022-07-14", "close": 23.75, "volume": 273217.0}, {"date": "2022-07-15", "close": 23.59, "volume": 277567.0}, {"date": "2022-07-18", "close": 23.48, "volume": 135816.0}, {"date": "2022-07-19", "close": 23.2, "volume": 270924.0}, {"date": "2022-07-20", "close": 22.98, "volume": 208437.0}, {"date": "2022-07-21", "close": 22.76, "volume": 276320.0}, {"date": "2022-07-22", "close": 23.11, "volume": 324298.0}, {"date": "2022-07-25", "close": 23.2, "volume": 289044.0}, {"date": "2022-07-26", "close": 23.01, "volume": 294240.0}, {"date": "2022-07-27", "close": 23.03, "volume": 249000.0}, {"date": "2022-07-28", "close": 23.09, "volume": 136984.0}, {"date": "2022-07-29", "close": 23.39, "volume": 251912.0}, {"date": "2022-08-01", "close": 23.41, "volume": 118127.0}, {"date": "2022-08-02", "close": 23.69, "volume": 295477.0}, {"date": "2022-08-03", "close": 23.72, "volume": 121324.0}, {"date": "2022-08-04", "close": 23.82, "volume": 225901.0}, {"date": "2022-08-05", "close": 23.91, "volume": 166053.0}, {"date": "2022-08-08", "close": 23.78, "volume": 131083.0}, {"date": "2022-08-09", "close": 23.83, "volume": 134984.0}, {"date": "2022-08-10", "close": 23.91, "volume": 155550.0}, {"date": "2022-08-11", "close": 23.46, "volume": 145937.0}, {"date": "2022-08-12", "close": 23.4, "volume": 420148.0}, {"date": "2022-08-15", "close": 23.52, "volume": 239104.0}, {"date": "2022-08-16", "close": 23.56, "volume": 301985.0}, {"date": "2022-08-17", "close": 23.59, "volume": 191587.0}, {"date": "2022-08-18", "close": 23.67, "volume": 175283.0}, {"date": "2022-08-19", "close": 23.62, "volume": 178283.0}, {"date": "2022-08-22", "close": 23.49, "volume": 262772.0}, {"date": "2022-08-23", "close": 23.5, "volume": 208010.0}, {"date": "2022-08-24", "close": 23.51, "volume": 593052.0}, {"date": "2022-08-25", "close": 23.49, "volume": 174619.0}, {"date": "2022-08-26", "close": 23.48, "volume": 246137.0}, {"date": "2022-08-29", "close": 23.35, "volume": 568423.0}, {"date": "2022-08-30", "close": 23.36, "volume": 234676.0}, {"date": "2022-08-31", "close": 23.23, "volume": 157246.0}, {"date": "2022-09-01", "close": 23.22, "volume": 149515.0}, {"date": "2022-09-02", "close": 23.27, "volume": 308559.0}, {"date": "2022-09-05", "close": 23.45, "volume": 598619.0}, {"date": "2022-09-06", "close": 23.45, "volume": 170990.0}, {"date": "2022-09-07", "close": 23.5, "volume": 142456.0}, {"date": "2022-09-08", "close": 23.63, "volume": 188250.0}, {"date": "2022-09-09", "close": 23.42, "volume": 299676.0}, {"date": "2022-09-12", "close": 23.25, "volume": 217175.0}, {"date": "2022-09-13", "close": 23.29, "volume": 90884.0}, {"date": "2022-09-14", "close": 23.5, "volume": 187564.0}, {"date": "2022-09-15", "close": 23.23, "volume": 1320199.0}, {"date": "2022-09-16", "close": 23.05, "volume": 200476.0}, {"date": "2022-09-19", "close": 23.1, "volume": 132597.0}, {"date": "2022-09-20", "close": 23.1, "volume": 117876.0}, {"date": "2022-09-21", "close": 23.2, "volume": 145570.0}, {"date": "2022-09-23", "close": 23.45, "volume": 185765.0}, {"date": "2022-09-26", "close": 23.41, "volume": 194176.0}, {"date": "2022-09-27", "close": 23.37, "volume": 318468.0}, {"date": "2022-09-28", "close": 23.55, "volume": 209511.0}, {"date": "2022-09-29", "close": 23.61, "volume": 253196.0}, {"date": "2022-09-30", "close": 23.84, "volume": 152022.0}, {"date": "2022-10-03", "close": 24.05, "volume": 104980.0}, {"date": "2022-10-04", "close": 24.35, "volume": 192436.0}, {"date": "2022-10-05", "close": 24.59, "volume": 345314.0}, {"date": "2022-10-06", "close": 24.48, "volume": 141478.0}, {"date": "2022-10-07", "close": 24.8, "volume": 119681.0}, {"date": "2022-10-10", "close": 24.73, "volume": 125756.0}, {"date": "2022-10-11", "close": 24.67, "volume": 227474.0}, {"date": "2022-10-12", "close": 24.7, "volume": 151327.0}, {"date": "2022-10-13", "close": 24.69, "volume": 319097.0}, {"date": "2022-10-14", "close": 24.44, "volume": 908721.0}, {"date": "2022-10-17", "close": 24.6, "volume": 193745.0}, {"date": "2022-10-18", "close": 24.37, "volume": 144749.0}, {"date": "2022-10-19", "close": 24.2, "volume": 119845.0}, {"date": "2022-10-20", "close": 24.25, "volume": 141736.0}, {"date": "2022-10-21", "close": 24.03, "volume": 239967.0}, {"date": "2022-10-24", "close": 24.3, "volume": 679236.0}, {"date": "2022-10-25", "close": 24.23, "volume": 275885.0}, {"date": "2022-10-26", "close": 23.99, "volume": 655905.0}, {"date": "2022-10-27", "close": 23.77, "volume": 171476.0}, {"date": "2022-10-28", "close": 23.89, "volume": 190887.0}, {"date": "2022-10-31", "close": 23.8, "volume": 540208.0}, {"date": "2022-11-01", "close": 23.64, "volume": 143662.0}, {"date": "2022-11-02", "close": 23.87, "volume": 250909.0}, {"date": "2022-11-03", "close": 23.87, "volume": 170433.0}, {"date": "2022-11-04", "close": 24.05, "volume": 181955.0}, {"date": "2022-11-07", "close": 24.19, "volume": 1187343.0}, {"date": "2022-11-08", "close": 23.98, "volume": 180812.0}, {"date": "2022-11-09", "close": 24.38, "volume": 343806.0}, {"date": "2022-11-10", "close": 24.73, "volume": 275145.0}, {"date": "2022-11-11", "close": 24.56, "volume": 209282.0}, {"date": "2022-11-14", "close": 24.44, "volume": 440863.0}, {"date": "2022-11-15", "close": 24.52, "volume": 148192.0}, {"date": "2022-11-16", "close": 24.39, "volume": 122972.0}, {"date": "2022-11-17", "close": 24.37, "volume": 230615.0}, {"date": "2022-11-18", "close": 24.37, "volume": 442847.0}, {"date": "2022-11-21", "close": 24.38, "volume": 189112.0}, {"date": "2022-11-22", "close": 24.44, "volume": 353739.0}, {"date": "2022-11-23", "close": 24.26, "volume": 165567.0}, {"date": "2022-11-24", "close": 24.06, "volume": 376549.0}, {"date": "2022-11-25", "close": 24.11, "volume": 136102.0}, {"date": "2022-11-28", "close": 24.28, "volume": 317108.0}, {"date": "2022-11-29", "close": 24.28, "volume": 99007.0}, {"date": "2022-11-30", "close": 24.31, "volume": 312468.0}, {"date": "2022-12-01", "close": 24.26, "volume": 847719.0}, {"date": "2022-12-02", "close": 24.47, "volume": 191368.0}, {"date": "2022-12-05", "close": 24.52, "volume": 539158.0}, {"date": "2022-12-06", "close": 24.45, "volume": 545925.0}, {"date": "2022-12-07", "close": 24.56, "volume": 281922.0}, {"date": "2022-12-08", "close": 24.65, "volume": 140331.0}, {"date": "2022-12-09", "close": 24.52, "volume": 699467.0}, {"date": "2022-12-12", "close": 24.48, "volume": 140293.0}, {"date": "2022-12-13", "close": 24.48, "volume": 450108.0}, {"date": "2022-12-14", "close": 24.55, "volume": 102670.0}, {"date": "2022-12-15", "close": 24.33, "volume": 166649.0}, {"date": "2022-12-16", "close": 24.59, "volume": 353519.0}, {"date": "2022-12-19", "close": 24.79, "volume": 142112.0}, {"date": "2022-12-20", "close": 25.0, "volume": 171862.0}, {"date": "2022-12-21", "close": 25.26, "volume": 405707.0}, {"date": "2022-12-22", "close": 24.97, "volume": 160325.0}, {"date": "2022-12-23", "close": 24.94, "volume": 123294.0}, {"date": "2022-12-28", "close": 24.89, "volume": 80063.0}, {"date": "2022-12-29", "close": 24.87, "volume": 48225.0}, {"date": "2022-12-30", "close": 24.89, "volume": 44089.0}, {"date": "2023-01-03", "close": 25.0, "volume": 155437.0}, {"date": "2023-01-04", "close": 25.16, "volume": 134038.0}, {"date": "2023-01-05", "close": 25.22, "volume": 84543.0}, {"date": "2023-01-06", "close": 25.19, "volume": 66523.0}, {"date": "2023-01-09", "close": 25.11, "volume": 266361.0}, {"date": "2023-01-10", "close": 25.13, "volume": 151782.0}, {"date": "2023-01-11", "close": 25.22, "volume": 686056.0}, {"date": "2023-01-12", "close": 25.27, "volume": 56678.0}, {"date": "2023-01-13", "close": 25.3, "volume": 135681.0}, {"date": "2023-01-16", "close": 25.52, "volume": 209810.0}, {"date": "2023-01-17", "close": 25.43, "volume": 731031.0}, {"date": "2023-01-18", "close": 25.2, "volume": 99442.0}, {"date": "2023-01-19", "close": 25.66, "volume": 101239.0}, {"date": "2023-01-20", "close": 25.78, "volume": 129030.0}, {"date": "2023-01-23", "close": 25.63, "volume": 130118.0}, {"date": "2023-01-24", "close": 25.5, "volume": 133578.0}, {"date": "2023-01-25", "close": 25.21, "volume": 109664.0}, {"date": "2023-01-27", "close": 25.1, "volume": 132141.0}, {"date": "2023-01-30", "close": 25.31, "volume": 234193.0}, {"date": "2023-01-31", "close": 25.31, "volume": 112822.0}, {"date": "2023-02-01", "close": 25.28, "volume": 92872.0}, {"date": "2023-02-02", "close": 25.36, "volume": 186762.0}, {"date": "2023-02-03", "close": 25.18, "volume": 104056.0}, {"date": "2023-02-06", "close": 25.06, "volume": 140507.0}, {"date": "2023-02-07", "close": 25.08, "volume": 118179.0}, {"date": "2023-02-08", "close": 25.0, "volume": 133139.0}, {"date": "2023-02-09", "close": 25.06, "volume": 86631.0}, {"date": "2023-02-10", "close": 24.82, "volume": 188496.0}, {"date": "2023-02-13", "close": 24.97, "volume": 119636.0}, {"date": "2023-02-14", "close": 24.74, "volume": 84291.0}, {"date": "2023-02-15", "close": 24.69, "volume": 105211.0}, {"date": "2023-02-16", "close": 24.66, "volume": 169903.0}, {"date": "2023-02-17", "close": 24.76, "volume": 129869.0}, {"date": "2023-02-20", "close": 24.81, "volume": 116543.0}, {"date": "2023-02-21", "close": 24.73, "volume": 128942.0}, {"date": "2023-02-22", "close": 24.93, "volume": 103295.0}, {"date": "2023-02-23", "close": 24.83, "volume": 135593.0}, {"date": "2023-02-24", "close": 24.84, "volume": 109039.0}, {"date": "2023-02-27", "close": 25.0, "volume": 160098.0}, {"date": "2023-02-28", "close": 25.02, "volume": 219299.0}, {"date": "2023-03-01", "close": 25.15, "volume": 178851.0}, {"date": "2023-03-02", "close": 25.23, "volume": 94014.0}, {"date": "2023-03-03", "close": 25.27, "volume": 111258.0}, {"date": "2023-03-06", "close": 25.47, "volume": 255105.0}, {"date": "2023-03-07", "close": 25.53, "volume": 203480.0}, {"date": "2023-03-08", "close": 25.47, "volume": 291743.0}, {"date": "2023-03-09", "close": 25.46, "volume": 248756.0}, {"date": "2023-03-10", "close": 25.73, "volume": 302346.0}, {"date": "2023-03-13", "close": 26.18, "volume": 504317.0}, {"date": "2023-03-14", "close": 26.54, "volume": 320612.0}, {"date": "2023-03-15", "close": 26.36, "volume": 229834.0}, {"date": "2023-03-16", "close": 26.75, "volume": 304657.0}, {"date": "2023-03-17", "close": 26.68, "volume": 133305.0}, {"date": "2023-03-20", "close": 27.39, "volume": 486867.0}, {"date": "2023-03-21", "close": 27.48, "volume": 179363.0}, {"date": "2023-03-22", "close": 26.82, "volume": 1452820.0}, {"date": "2023-03-23", "close": 27.2, "volume": 501829.0}, {"date": "2023-03-24", "close": 27.63, "volume": 168373.0}, {"date": "2023-03-27", "close": 27.52, "volume": 312977.0}, {"date": "2023-03-28", "close": 27.1, "volume": 380767.0}, {"date": "2023-03-29", "close": 27.21, "volume": 215537.0}, {"date": "2023-03-30", "close": 27.18, "volume": 330798.0}, {"date": "2023-03-31", "close": 27.33, "volume": 128388.0}, {"date": "2023-04-03", "close": 27.19, "volume": 387191.0}, {"date": "2023-04-04", "close": 27.17, "volume": 151698.0}, {"date": "2023-04-05", "close": 27.9, "volume": 490924.0}, {"date": "2023-04-06", "close": 27.92, "volume": 184179.0}, {"date": "2023-04-11", "close": 27.77, "volume": 242796.0}, {"date": "2023-04-12", "close": 28.07, "volume": 124498.0}, {"date": "2023-04-13", "close": 27.91, "volume": 152098.0}, {"date": "2023-04-14", "close": 27.96, "volume": 168795.0}, {"date": "2023-04-17", "close": 27.8, "volume": 683731.0}, {"date": "2023-04-18", "close": 27.56, "volume": 181105.0}, {"date": "2023-04-19", "close": 27.53, "volume": 142888.0}, {"date": "2023-04-20", "close": 27.53, "volume": 175187.0}, {"date": "2023-04-21", "close": 27.61, "volume": 146865.0}, {"date": "2023-04-24", "close": 27.49, "volume": 102689.0}, {"date": "2023-04-26", "close": 27.99, "volume": 373114.0}, {"date": "2023-04-27", "close": 27.96, "volume": 173215.0}, {"date": "2023-04-28", "close": 27.8, "volume": 117459.0}, {"date": "2023-05-01", "close": 27.66, "volume": 104285.0}, {"date": "2023-05-02", "close": 27.4, "volume": 217086.0}, {"date": "2023-05-03", "close": 28.03, "volume": 206050.0}, {"date": "2023-05-04", "close": 28.31, "volume": 172283.0}, {"date": "2023-05-05", "close": 28.17, "volume": 190967.0}, {"date": "2023-05-08", "close": 27.65, "volume": 139392.0}, {"date": "2023-05-09", "close": 27.75, "volume": 132941.0}, {"date": "2023-05-10", "close": 27.82, "volume": 79477.0}, {"date": "2023-05-11", "close": 27.82, "volume": 237075.0}, {"date": "2023-05-12", "close": 27.84, "volume": 101335.0}, {"date": "2023-05-15", "close": 27.94, "volume": 149647.0}, {"date": "2023-05-16", "close": 27.96, "volume": 633881.0}, {"date": "2023-05-17", "close": 27.77, "volume": 139784.0}, {"date": "2023-05-18", "close": 27.57, "volume": 124613.0}, {"date": "2023-05-19", "close": 27.43, "volume": 152626.0}, {"date": "2023-05-22", "close": 27.57, "volume": 160331.0}, {"date": "2023-05-23", "close": 27.35, "volume": 162746.0}, {"date": "2023-05-24", "close": 27.8, "volume": 128303.0}, {"date": "2023-05-25", "close": 27.78, "volume": 147156.0}, {"date": "2023-05-26", "close": 27.74, "volume": 94473.0}, {"date": "2023-05-29", "close": 27.58, "volume": 115315.0}, {"date": "2023-05-30", "close": 27.52, "volume": 77567.0}, {"date": "2023-05-31", "close": 28.03, "volume": 162763.0}, {"date": "2023-06-01", "close": 27.94, "volume": 587694.0}, {"date": "2023-06-02", "close": 27.74, "volume": 699712.0}, {"date": "2023-06-05", "close": 27.27, "volume": 244105.0}, {"date": "2023-06-06", "close": 27.25, "volume": 254723.0}, {"date": "2023-06-07", "close": 27.24, "volume": 237546.0}, {"date": "2023-06-08", "close": 27.04, "volume": 113499.0}, {"date": "2023-06-09", "close": 27.16, "volume": 179441.0}, {"date": "2023-06-13", "close": 26.8, "volume": 180018.0}, {"date": "2023-06-14", "close": 26.65, "volume": 83490.0}, {"date": "2023-06-15", "close": 26.31, "volume": 429924.0}, {"date": "2023-06-16", "close": 26.35, "volume": 165510.0}, {"date": "2023-06-19", "close": 26.4, "volume": 159032.0}, {"date": "2023-06-20", "close": 26.55, "volume": 157492.0}, {"date": "2023-06-21", "close": 26.41, "volume": 186418.0}, {"date": "2023-06-22", "close": 26.45, "volume": 196711.0}, {"date": "2023-06-23", "close": 26.5, "volume": 186169.0}, {"date": "2023-06-26", "close": 26.73, "volume": 120528.0}, {"date": "2023-06-27", "close": 26.56, "volume": 156699.0}, {"date": "2023-06-28", "close": 26.7, "volume": 131818.0}, {"date": "2023-06-29", "close": 26.68, "volume": 93225.0}, {"date": "2023-06-30", "close": 26.62, "volume": 101870.0}, {"date": "2023-07-03", "close": 26.66, "volume": 203835.0}, {"date": "2023-07-04", "close": 26.76, "volume": 175971.0}, {"date": "2023-07-05", "close": 26.66, "volume": 81477.0}, {"date": "2023-07-06", "close": 26.68, "volume": 472584.0}, {"date": "2023-07-07", "close": 26.71, "volume": 231703.0}, {"date": "2023-07-10", "close": 26.75, "volume": 157304.0}, {"date": "2023-07-11", "close": 26.75, "volume": 128944.0}, {"date": "2023-07-12", "close": 26.75, "volume": 136652.0}, {"date": "2023-07-13", "close": 26.63, "volume": 379432.0}, {"date": "2023-07-14", "close": 26.36, "volume": 149338.0}, {"date": "2023-07-17", "close": 26.57, "volume": 151507.0}, {"date": "2023-07-18", "close": 26.59, "volume": 79838.0}, {"date": "2023-07-19", "close": 26.97, "volume": 110531.0}, {"date": "2023-07-20", "close": 26.88, "volume": 146569.0}, {"date": "2023-07-21", "close": 26.92, "volume": 92463.0}, {"date": "2023-07-24", "close": 26.93, "volume": 111772.0}, {"date": "2023-07-25", "close": 26.83, "volume": 112889.0}, {"date": "2023-07-26", "close": 26.9, "volume": 158963.0}, {"date": "2023-07-27", "close": 26.94, "volume": 121556.0}, {"date": "2023-07-28", "close": 27.12, "volume": 300661.0}, {"date": "2023-07-31", "close": 27.07, "volume": 131085.0}, {"date": "2023-08-01", "close": 27.19, "volume": 142458.0}, {"date": "2023-08-02", "close": 27.47, "volume": 95437.0}, {"date": "2023-08-03", "close": 27.4, "volume": 170255.0}, {"date": "2023-08-04", "close": 27.27, "volume": 81879.0}, {"date": "2023-08-07", "close": 27.27, "volume": 105259.0}, {"date": "2023-08-08", "close": 27.43, "volume": 171537.0}, {"date": "2023-08-09", "close": 27.27, "volume": 125687.0}, {"date": "2023-08-10", "close": 27.11, "volume": 109896.0}, {"date": "2023-08-11", "close": 27.2, "volume": 183113.0}, {"date": "2023-08-14", "close": 27.43, "volume": 398159.0}, {"date": "2023-08-15", "close": 27.13, "volume": 171069.0}, {"date": "2023-08-16", "close": 27.34, "volume": 539348.0}, {"date": "2023-08-17", "close": 27.41, "volume": 249886.0}, {"date": "2023-08-18", "close": 27.37, "volume": 501793.0}, {"date": "2023-08-21", "close": 27.33, "volume": 138497.0}, {"date": "2023-08-22", "close": 27.33, "volume": 87820.0}, {"date": "2023-08-23", "close": 27.39, "volume": 1154845.0}, {"date": "2023-08-24", "close": 27.44, "volume": 440563.0}, {"date": "2023-08-25", "close": 27.66, "volume": 201703.0}, {"date": "2023-08-28", "close": 27.57, "volume": 121250.0}, {"date": "2023-08-29", "close": 27.64, "volume": 160095.0}, {"date": "2023-08-30", "close": 27.67, "volume": 168450.0}, {"date": "2023-08-31", "close": 27.76, "volume": 140682.0}, {"date": "2023-09-01", "close": 27.76, "volume": 234024.0}, {"date": "2023-09-04", "close": 27.77, "volume": 345155.0}, {"date": "2023-09-05", "close": 28.0, "volume": 460922.0}, {"date": "2023-09-06", "close": 27.88, "volume": 218388.0}, {"date": "2023-09-07", "close": 27.81, "volume": 129998.0}, {"date": "2023-09-08", "close": 27.81, "volume": 353897.0}, {"date": "2023-09-11", "close": 27.71, "volume": 99488.0}, {"date": "2023-09-12", "close": 27.62, "volume": 124298.0}, {"date": "2023-09-13", "close": 27.6, "volume": 517554.0}, {"date": "2023-09-14", "close": 27.43, "volume": 341854.0}, {"date": "2023-09-15", "close": 27.43, "volume": 91710.0}, {"date": "2023-09-18", "close": 27.7, "volume": 170904.0}, {"date": "2023-09-19", "close": 27.77, "volume": 120138.0}, {"date": "2023-09-20", "close": 27.69, "volume": 162859.0}, {"date": "2023-09-21", "close": 27.86, "volume": 170435.0}, {"date": "2023-09-22", "close": 27.73, "volume": 111167.0}, {"date": "2023-09-25", "close": 27.7, "volume": 121190.0}, {"date": "2023-09-26", "close": 27.6, "volume": 162467.0}, {"date": "2023-09-27", "close": 27.7, "volume": 112795.0}, {"date": "2023-09-28", "close": 27.24, "volume": 214780.0}, {"date": "2023-09-29", "close": 26.73, "volume": 435751.0}, {"date": "2023-10-02", "close": 26.62, "volume": 92316.0}, {"date": "2023-10-03", "close": 26.66, "volume": 218437.0}, {"date": "2023-10-04", "close": 26.67, "volume": 169900.0}, {"date": "2023-10-05", "close": 26.52, "volume": 260756.0}, {"date": "2023-10-06", "close": 26.49, "volume": 170096.0}, {"date": "2023-10-09", "close": 26.97, "volume": 78490.0}, {"date": "2023-10-10", "close": 26.85, "volume": 162733.0}, {"date": "2023-10-11", "close": 26.79, "volume": 135884.0}, {"date": "2023-10-12", "close": 27.07, "volume": 152990.0}, {"date": "2023-10-13", "close": 27.47, "volume": 114525.0}, {"date": "2023-10-16", "close": 28.07, "volume": 179281.0}, {"date": "2023-10-17", "close": 27.87, "volume": 124411.0}, {"date": "2023-10-18", "close": 28.11, "volume": 256552.0}, {"date": "2023-10-19", "close": 28.59, "volume": 326550.0}, {"date": "2023-10-20", "close": 28.96, "volume": 348187.0}, {"date": "2023-10-23", "close": 28.91, "volume": 440174.0}, {"date": "2023-10-24", "close": 28.75, "volume": 167200.0}, {"date": "2023-10-25", "close": 28.56, "volume": 245162.0}, {"date": "2023-10-26", "close": 29.26, "volume": 197090.0}, {"date": "2023-10-27", "close": 29.0, "volume": 184562.0}, {"date": "2023-10-30", "close": 29.13, "volume": 118409.0}, {"date": "2023-10-31", "close": 29.05, "volume": 220194.0}, {"date": "2023-11-01", "close": 28.88, "volume": 151609.0}, {"date": "2023-11-02", "close": 28.58, "volume": 108933.0}, {"date": "2023-11-03", "close": 28.53, "volume": 150270.0}, {"date": "2023-11-06", "close": 28.18, "volume": 180498.0}, {"date": "2023-11-07", "close": 28.33, "volume": 147534.0}, {"date": "2023-11-08", "close": 28.26, "volume": 47523.0}, {"date": "2023-11-09", "close": 28.09, "volume": 98216.0}, {"date": "2023-11-10", "close": 28.45, "volume": 109619.0}, {"date": "2023-11-13", "close": 28.15, "volume": 179815.0}, {"date": "2023-11-14", "close": 28.24, "volume": 197847.0}, {"date": "2023-11-15", "close": 27.98, "volume": 196444.0}, {"date": "2023-11-16", "close": 28.04, "volume": 145543.0}, {"date": "2023-11-17", "close": 28.39, "volume": 85129.0}, {"date": "2023-11-20", "close": 27.96, "volume": 138464.0}, {"date": "2023-11-21", "close": 27.99, "volume": 145229.0}, {"date": "2023-11-22", "close": 28.21, "volume": 133804.0}, {"date": "2023-11-23", "close": 28.14, "volume": 190594.0}, {"date": "2023-11-24", "close": 28.07, "volume": 76101.0}, {"date": "2023-11-27", "close": 28.32, "volume": 184422.0}, {"date": "2023-11-28", "close": 28.13, "volume": 83330.0}, {"date": "2023-11-29", "close": 28.47, "volume": 261959.0}, {"date": "2023-11-30", "close": 28.44, "volume": 132228.0}, {"date": "2023-12-01", "close": 28.55, "volume": 118208.0}, {"date": "2023-12-04", "close": 28.97, "volume": 566346.0}, {"date": "2023-12-05", "close": 28.57, "volume": 158091.0}, {"date": "2023-12-06", "close": 28.37, "volume": 244406.0}, {"date": "2023-12-07", "close": 28.68, "volume": 119092.0}, {"date": "2023-12-08", "close": 28.36, "volume": 165149.0}, {"date": "2023-12-11", "close": 28.17, "volume": 124160.0}, {"date": "2023-12-12", "close": 27.85, "volume": 188158.0}, {"date": "2023-12-13", "close": 27.87, "volume": 171639.0}, {"date": "2023-12-14", "close": 27.98, "volume": 1185158.0}, {"date": "2023-12-15", "close": 28.02, "volume": 178649.0}, {"date": "2023-12-18", "close": 27.86, "volume": 322126.0}, {"date": "2023-12-19", "close": 27.81, "volume": 487453.0}, {"date": "2023-12-20", "close": 27.85, "volume": 319246.0}, {"date": "2023-12-21", "close": 27.9, "volume": 296658.0}, {"date": "2023-12-22", "close": 27.96, "volume": 121285.0}, {"date": "2023-12-27", "close": 28.09, "volume": 337317.0}, {"date": "2023-12-28", "close": 28.18, "volume": 92041.0}, {"date": "2023-12-29", "close": 27.96, "volume": 61626.0}, {"date": "2024-01-02", "close": 28.07, "volume": 91220.0}, {"date": "2024-01-03", "close": 28.21, "volume": 73484.0}, {"date": "2024-01-04", "close": 28.45, "volume": 90171.0}, {"date": "2024-01-05", "close": 28.2, "volume": 58562.0}, {"date": "2024-01-08", "close": 28.08, "volume": 71853.0}, {"date": "2024-01-09", "close": 27.99, "volume": 100379.0}, {"date": "2024-01-10", "close": 27.96, "volume": 209015.0}, {"date": "2024-01-11", "close": 27.95, "volume": 125228.0}, {"date": "2024-01-12", "close": 28.02, "volume": 59110.0}, {"date": "2024-01-15", "close": 28.35, "volume": 112850.0}, {"date": "2024-01-16", "close": 28.62, "volume": 101842.0}, {"date": "2024-01-17", "close": 28.43, "volume": 126006.0}, {"date": "2024-01-18", "close": 28.3, "volume": 340028.0}, {"date": "2024-01-19", "close": 28.36, "volume": 45328.0}, {"date": "2024-01-22", "close": 28.35, "volume": 108677.0}, {"date": "2024-01-23", "close": 28.4, "volume": 109338.0}, {"date": "2024-01-24", "close": 28.47, "volume": 128703.0}, {"date": "2024-01-25", "close": 28.34, "volume": 148002.0}, {"date": "2024-01-29", "close": 28.38, "volume": 241559.0}, {"date": "2024-01-30", "close": 28.38, "volume": 77531.0}, {"date": "2024-01-31", "close": 28.6, "volume": 125316.0}, {"date": "2024-02-01", "close": 28.82, "volume": 206962.0}, {"date": "2024-02-02", "close": 28.78, "volume": 104936.0}, {"date": "2024-02-05", "close": 28.85, "volume": 135763.0}, {"date": "2024-02-06", "close": 28.72, "volume": 264116.0}, {"date": "2024-02-07", "close": 28.77, "volume": 122108.0}, {"date": "2024-02-08", "close": 28.78, "volume": 134823.0}, {"date": "2024-02-09", "close": 28.9, "volume": 93603.0}, {"date": "2024-02-12", "close": 28.68, "volume": 115959.0}, {"date": "2024-02-13", "close": 28.63, "volume": 170917.0}, {"date": "2024-02-14", "close": 28.45, "volume": 137593.0}, {"date": "2024-02-15", "close": 28.36, "volume": 119536.0}, {"date": "2024-02-16", "close": 28.41, "volume": 151453.0}, {"date": "2024-02-19", "close": 28.47, "volume": 171641.0}, {"date": "2024-02-20", "close": 28.56, "volume": 100151.0}, {"date": "2024-02-21", "close": 28.56, "volume": 169959.0}, {"date": "2024-02-22", "close": 28.59, "volume": 135813.0}, {"date": "2024-02-23", "close": 28.44, "volume": 620347.0}, {"date": "2024-02-26", "close": 28.6, "volume": 90032.0}, {"date": "2024-02-27", "close": 28.67, "volume": 173172.0}, {"date": "2024-02-28", "close": 28.77, "volume": 95366.0}, {"date": "2024-02-29", "close": 28.81, "volume": 148905.0}, {"date": "2024-03-01", "close": 28.99, "volume": 186425.0}, {"date": "2024-03-04", "close": 29.48, "volume": 285156.0}, {"date": "2024-03-05", "close": 30.03, "volume": 151968.0}, {"date": "2024-03-06", "close": 30.11, "volume": 185129.0}, {"date": "2024-03-07", "close": 30.24, "volume": 229765.0}, {"date": "2024-03-08", "close": 30.04, "volume": 150288.0}, {"date": "2024-03-11", "close": 30.46, "volume": 124167.0}, {"date": "2024-03-12", "close": 30.38, "volume": 129428.0}, {"date": "2024-03-13", "close": 30.12, "volume": 115039.0}, {"date": "2024-03-14", "close": 30.27, "volume": 136157.0}, {"date": "2024-03-15", "close": 30.41, "volume": 106611.0}, {"date": "2024-03-18", "close": 30.19, "volume": 126599.0}, {"date": "2024-03-19", "close": 30.54, "volume": 151950.0}, {"date": "2024-03-20", "close": 30.51, "volume": 57797.0}, {"date": "2024-03-21", "close": 30.71, "volume": 182383.0}, {"date": "2024-03-22", "close": 30.74, "volume": 72776.0}, {"date": "2024-03-25", "close": 30.69, "volume": 111180.0}, {"date": "2024-03-26", "close": 30.68, "volume": 155662.0}, {"date": "2024-03-27", "close": 30.76, "volume": 111478.0}, {"date": "2024-03-28", "close": 31.02, "volume": 130080.0}, {"date": "2024-04-02", "close": 32.08, "volume": 213941.0}, {"date": "2024-04-03", "close": 32.3, "volume": 141545.0}, {"date": "2024-04-04", "close": 32.19, "volume": 225378.0}, {"date": "2024-04-05", "close": 32.0, "volume": 149300.0}, {"date": "2024-04-08", "close": 32.75, "volume": 247344.0}, {"date": "2024-04-09", "close": 32.77, "volume": 99781.0}, {"date": "2024-04-10", "close": 32.85, "volume": 127776.0}, {"date": "2024-04-11", "close": 33.11, "volume": 111833.0}, {"date": "2024-04-12", "close": 33.78, "volume": 214813.0}, {"date": "2024-04-15", "close": 33.54, "volume": 284442.0}, {"date": "2024-04-16", "close": 34.32, "volume": 232130.0}, {"date": "2024-04-17", "close": 34.21, "volume": 105533.0}, {"date": "2024-04-18", "close": 34.04, "volume": 236012.0}, {"date": "2024-04-19", "close": 34.36, "volume": 205683.0}, {"date": "2024-04-22", "close": 33.9, "volume": 257517.0}, {"date": "2024-04-23", "close": 32.96, "volume": 633662.0}, {"date": "2024-04-24", "close": 32.93, "volume": 331066.0}, {"date": "2024-04-26", "close": 32.97, "volume": 187213.0}, {"date": "2024-04-29", "close": 32.73, "volume": 92445.0}, {"date": "2024-04-30", "close": 32.86, "volume": 144927.0}, {"date": "2024-05-01", "close": 32.57, "volume": 442158.0}, {"date": "2024-05-02", "close": 32.68, "volume": 363545.0}, {"date": "2024-05-03", "close": 32.34, "volume": 105899.0}, {"date": "2024-05-06", "close": 32.23, "volume": 215741.0}, {"date": "2024-05-07", "close": 32.45, "volume": 234101.0}, {"date": "2024-05-08", "close": 32.51, "volume": 95968.0}, {"date": "2024-05-09", "close": 32.5, "volume": 72127.0}, {"date": "2024-05-10", "close": 32.88, "volume": 463927.0}, {"date": "2024-05-13", "close": 32.91, "volume": 201235.0}, {"date": "2024-05-14", "close": 32.79, "volume": 129517.0}, {"date": "2024-05-15", "close": 32.74, "volume": 142050.0}, {"date": "2024-05-16", "close": 33.01, "volume": 636395.0}, {"date": "2024-05-17", "close": 32.93, "volume": 106529.0}, {"date": "2024-05-20", "close": 33.72, "volume": 225106.0}, {"date": "2024-05-21", "close": 33.48, "volume": 238340.0}, {"date": "2024-05-22", "close": 33.42, "volume": 312587.0}, {"date": "2024-05-23", "close": 32.89, "volume": 151934.0}, {"date": "2024-05-24", "close": 32.67, "volume": 129527.0}, {"date": "2024-05-27", "close": 32.61, "volume": 143768.0}, {"date": "2024-05-28", "close": 32.51, "volume": 98532.0}, {"date": "2024-05-29", "close": 32.69, "volume": 89937.0}, {"date": "2024-05-30", "close": 32.54, "volume": 105740.0}, {"date": "2024-05-31", "close": 32.56, "volume": 93679.0}, {"date": "2024-06-03", "close": 32.17, "volume": 150428.0}, {"date": "2024-06-04", "close": 32.51, "volume": 81859.0}, {"date": "2024-06-05", "close": 32.37, "volume": 76025.0}, {"date": "2024-06-06", "close": 32.8, "volume": 102287.0}, {"date": "2024-06-07", "close": 33.21, "volume": 195993.0}, {"date": "2024-06-11", "close": 32.12, "volume": 179912.0}, {"date": "2024-06-12", "close": 32.28, "volume": 164969.0}, {"date": "2024-06-13", "close": 32.16, "volume": 111742.0}, {"date": "2024-06-14", "close": 32.21, "volume": 130643.0}, {"date": "2024-06-17", "close": 32.44, "volume": 124602.0}, {"date": "2024-06-18", "close": 32.34, "volume": 136251.0}, {"date": "2024-06-19", "close": 32.24, "volume": 194870.0}, {"date": "2024-06-20", "close": 32.42, "volume": 188388.0}, {"date": "2024-06-21", "close": 32.73, "volume": 118927.0}, {"date": "2024-06-24", "close": 32.25, "volume": 146341.0}, {"date": "2024-06-25", "close": 32.18, "volume": 117533.0}, {"date": "2024-06-26", "close": 31.88, "volume": 154575.0}, {"date": "2024-06-27", "close": 32.19, "volume": 357045.0}, {"date": "2024-06-28", "close": 32.39, "volume": 111934.0}, {"date": "2024-07-01", "close": 32.18, "volume": 151046.0}, {"date": "2024-07-02", "close": 32.37, "volume": 135218.0}, {"date": "2024-07-03", "close": 32.26, "volume": 110815.0}, {"date": "2024-07-04", "close": 32.35, "volume": 96062.0}, {"date": "2024-07-05", "close": 32.43, "volume": 87984.0}, {"date": "2024-07-08", "close": 32.59, "volume": 197640.0}, {"date": "2024-07-09", "close": 32.37, "volume": 131783.0}, {"date": "2024-07-10", "close": 32.38, "volume": 160845.0}, {"date": "2024-07-11", "close": 32.49, "volume": 80487.0}, {"date": "2024-07-12", "close": 32.82, "volume": 99421.0}, {"date": "2024-07-15", "close": 32.8, "volume": 111564.0}, {"date": "2024-07-16", "close": 33.3, "volume": 142474.0}, {"date": "2024-07-17", "close": 33.77, "volume": 151963.0}, {"date": "2024-07-18", "close": 33.8, "volume": 113776.0}, {"date": "2024-07-19", "close": 33.31, "volume": 135493.0}, {"date": "2024-07-22", "close": 33.29, "volume": 104504.0}, {"date": "2024-07-23", "close": 33.29, "volume": 194968.0}, {"date": "2024-07-24", "close": 33.84, "volume": 106117.0}, {"date": "2024-07-25", "close": 33.49, "volume": 187742.0}, {"date": "2024-07-26", "close": 33.39, "volume": 152644.0}, {"date": "2024-07-29", "close": 33.71, "volume": 104974.0}, {"date": "2024-07-30", "close": 33.64, "volume": 86469.0}, {"date": "2024-07-31", "close": 34.37, "volume": 330761.0}, {"date": "2024-08-01", "close": 34.55, "volume": 127234.0}, {"date": "2024-08-02", "close": 34.9, "volume": 119783.0}, {"date": "2024-08-05", "close": 35.19, "volume": 423501.0}, {"date": "2024-08-06", "close": 33.98, "volume": 230890.0}, {"date": "2024-08-07", "close": 33.73, "volume": 137576.0}, {"date": "2024-08-08", "close": 33.72, "volume": 125751.0}, {"date": "2024-08-09", "close": 33.83, "volume": 157159.0}, {"date": "2024-08-12", "close": 34.13, "volume": 109183.0}, {"date": "2024-08-13", "close": 34.43, "volume": 179801.0}, {"date": "2024-08-14", "close": 34.43, "volume": 164833.0}, {"date": "2024-08-15", "close": 34.23, "volume": 103906.0}, {"date": "2024-08-16", "close": 34.18, "volume": 160834.0}, {"date": "2024-08-19", "close": 34.6, "volume": 164320.0}, {"date": "2024-08-20", "close": 34.3, "volume": 144973.0}, {"date": "2024-08-21", "close": 34.41, "volume": 122381.0}, {"date": "2024-08-22", "close": 34.33, "volume": 132906.0}, {"date": "2024-08-23", "close": 34.22, "volume": 115567.0}, {"date": "2024-08-26", "close": 34.19, "volume": 140552.0}, {"date": "2024-08-27", "close": 34.19, "volume": 179187.0}, {"date": "2024-08-28", "close": 34.04, "volume": 144320.0}, {"date": "2024-08-29", "close": 34.12, "volume": 198386.0}, {"date": "2024-08-30", "close": 34.11, "volume": 87450.0}, {"date": "2024-09-02", "close": 34.08, "volume": 159697.0}, {"date": "2024-09-03", "close": 34.19, "volume": 142052.0}, {"date": "2024-09-04", "close": 34.29, "volume": 141890.0}, {"date": "2024-09-05", "close": 34.35, "volume": 123751.0}, {"date": "2024-09-06", "close": 34.52, "volume": 121588.0}, {"date": "2024-09-09", "close": 34.45, "volume": 115363.0}, {"date": "2024-09-10", "close": 34.7, "volume": 112235.0}, {"date": "2024-09-11", "close": 34.91, "volume": 131424.0}, {"date": "2024-09-12", "close": 34.77, "volume": 109377.0}, {"date": "2024-09-13", "close": 35.2, "volume": 162456.0}, {"date": "2024-09-16", "close": 35.48, "volume": 1905015.0}, {"date": "2024-09-17", "close": 35.25, "volume": 573654.0}, {"date": "2024-09-18", "close": 35.0, "volume": 126525.0}, {"date": "2024-09-19", "close": 34.9, "volume": 313610.0}, {"date": "2024-09-20", "close": 35.13, "volume": 155953.0}, {"date": "2024-09-23", "close": 35.53, "volume": 644219.0}, {"date": "2024-09-24", "close": 35.42, "volume": 110709.0}, {"date": "2024-09-25", "close": 35.58, "volume": 167594.0}, {"date": "2024-09-26", "close": 35.73, "volume": 159407.0}, {"date": "2024-09-27", "close": 35.76, "volume": 219295.0}, {"date": "2024-09-30", "close": 35.37, "volume": 241925.0}, {"date": "2024-10-01", "close": 35.22, "volume": 132029.0}, {"date": "2024-10-02", "close": 35.55, "volume": 119970.0}, {"date": "2024-10-03", "close": 35.62, "volume": 121450.0}, {"date": "2024-10-04", "close": 35.96, "volume": 142742.0}, {"date": "2024-10-07", "close": 35.87, "volume": 84538.0}, {"date": "2024-10-08", "close": 36.27, "volume": 515728.0}, {"date": "2024-10-09", "close": 35.84, "volume": 179426.0}, {"date": "2024-10-10", "close": 35.77, "volume": 164851.0}, {"date": "2024-10-11", "close": 36.19, "volume": 378981.0}, {"date": "2024-10-14", "close": 36.37, "volume": 168134.0}, {"date": "2024-10-15", "close": 36.26, "volume": 187458.0}, {"date": "2024-10-16", "close": 36.76, "volume": 167021.0}, {"date": "2024-10-17", "close": 36.88, "volume": 197497.0}, {"date": "2024-10-18", "close": 37.35, "volume": 136962.0}, {"date": "2024-10-21", "close": 37.54, "volume": 227342.0}, {"date": "2024-10-22", "close": 37.71, "volume": 223081.0}, {"date": "2024-10-23", "close": 38.0, "volume": 212942.0}, {"date": "2024-10-24", "close": 37.75, "volume": 1483781.0}, {"date": "2024-10-25", "close": 37.84, "volume": 252404.0}, {"date": "2024-10-28", "close": 38.22, "volume": 136752.0}, {"date": "2024-10-29", "close": 38.72, "volume": 204273.0}, {"date": "2024-10-30", "close": 39.2, "volume": 181645.0}, {"date": "2024-10-31", "close": 39.08, "volume": 242220.0}, {"date": "2024-11-01", "close": 38.61, "volume": 181538.0}, {"date": "2024-11-04", "close": 38.28, "volume": 266834.0}, {"date": "2024-11-05", "close": 38.22, "volume": 169240.0}, {"date": "2024-11-06", "close": 38.61, "volume": 189740.0}, {"date": "2024-11-07", "close": 36.9, "volume": 437444.0}, {"date": "2024-11-08", "close": 37.34, "volume": 173064.0}, {"date": "2024-11-11", "close": 37.3, "volume": 620423.0}, {"date": "2024-11-12", "close": 36.72, "volume": 1206567.0}, {"date": "2024-11-13", "close": 36.73, "volume": 1869058.0}, {"date": "2024-11-14", "close": 36.45, "volume": 288623.0}, {"date": "2024-11-15", "close": 36.53, "volume": 254489.0}, {"date": "2024-11-18", "close": 36.9, "volume": 148743.0}, {"date": "2024-11-19", "close": 37.13, "volume": 229055.0}, {"date": "2024-11-20", "close": 37.15, "volume": 180419.0}, {"date": "2024-11-21", "close": 37.58, "volume": 144387.0}, {"date": "2024-11-22", "close": 38.12, "volume": 154957.0}, {"date": "2024-11-25", "close": 37.75, "volume": 239936.0}, {"date": "2024-11-26", "close": 37.2, "volume": 320375.0}, {"date": "2024-11-27", "close": 37.56, "volume": 253723.0}, {"date": "2024-11-28", "close": 37.35, "volume": 111045.0}, {"date": "2024-11-29", "close": 37.6, "volume": 91372.0}, {"date": "2024-12-02", "close": 37.3, "volume": 133157.0}, {"date": "2024-12-03", "close": 37.57, "volume": 111509.0}, {"date": "2024-12-04", "close": 37.86, "volume": 273242.0}, {"date": "2024-12-05", "close": 37.85, "volume": 832769.0}, {"date": "2024-12-06", "close": 37.8, "volume": 825602.0}, {"date": "2024-12-09", "close": 37.98, "volume": 903028.0}, {"date": "2024-12-10", "close": 38.49, "volume": 184007.0}, {"date": "2024-12-11", "close": 38.73, "volume": 326038.0}, {"date": "2024-12-12", "close": 38.94, "volume": 419842.0}, {"date": "2024-12-13", "close": 38.88, "volume": 110084.0}, {"date": "2024-12-16", "close": 38.32, "volume": 167001.0}, {"date": "2024-12-17", "close": 38.44, "volume": 246206.0}, {"date": "2024-12-18", "close": 38.81, "volume": 226151.0}, {"date": "2024-12-19", "close": 38.62, "volume": 198026.0}, {"date": "2024-12-20", "close": 38.45, "volume": 143231.0}, {"date": "2024-12-23", "close": 38.6, "volume": 178789.0}, {"date": "2024-12-24", "close": 38.69, "volume": 78129.0}, {"date": "2024-12-27", "close": 39.02, "volume": 64004.0}, {"date": "2024-12-30", "close": 38.7, "volume": 62036.0}, {"date": "2024-12-31", "close": 38.64, "volume": 35690.0}, {"date": "2025-01-02", "close": 39.03, "volume": 75431.0}, {"date": "2025-01-03", "close": 39.43, "volume": 71133.0}, {"date": "2025-01-06", "close": 39.02, "volume": 104052.0}, {"date": "2025-01-07", "close": 38.84, "volume": 122384.0}, {"date": "2025-01-08", "close": 39.15, "volume": 100218.0}, {"date": "2025-01-09", "close": 39.46, "volume": 131915.0}, {"date": "2025-01-10", "close": 39.75, "volume": 130602.0}, {"date": "2025-01-13", "close": 40.35, "volume": 302072.0}, {"date": "2025-01-14", "close": 39.81, "volume": 175365.0}, {"date": "2025-01-15", "close": 39.8, "volume": 149326.0}, {"date": "2025-01-16", "close": 40.04, "volume": 163886.0}, {"date": "2025-01-17", "close": 40.32, "volume": 118765.0}, {"date": "2025-01-20", "close": 40.07, "volume": 164526.0}, {"date": "2025-01-21", "close": 40.24, "volume": 142989.0}, {"date": "2025-01-22", "close": 40.41, "volume": 158496.0}, {"date": "2025-01-23", "close": 40.42, "volume": 88010.0}, {"date": "2025-01-24", "close": 40.41, "volume": 138376.0}, {"date": "2025-01-28", "close": 40.42, "volume": 212329.0}, {"date": "2025-01-29", "close": 40.75, "volume": 165461.0}, {"date": "2025-01-30", "close": 40.88, "volume": 183761.0}, {"date": "2025-01-31", "close": 41.36, "volume": 186409.0}, {"date": "2025-02-03", "close": 41.99, "volume": 423641.0}, {"date": "2025-02-04", "close": 42.11, "volume": 263429.0}, {"date": "2025-02-05", "close": 42.13, "volume": 288647.0}, {"date": "2025-02-06", "close": 42.14, "volume": 259962.0}, {"date": "2025-02-07", "close": 41.98, "volume": 253708.0}, {"date": "2025-02-10", "close": 42.35, "volume": 224519.0}, {"date": "2025-02-11", "close": 43.0, "volume": 298747.0}, {"date": "2025-02-12", "close": 42.25, "volume": 309516.0}, {"date": "2025-02-13", "close": 42.73, "volume": 211558.0}, {"date": "2025-02-14", "close": 42.75, "volume": 266701.0}, {"date": "2025-02-17", "close": 42.0, "volume": 262693.0}, {"date": "2025-02-18", "close": 42.25, "volume": 223241.0}, {"date": "2025-02-19", "close": 42.36, "volume": 319310.0}, {"date": "2025-02-20", "close": 42.51, "volume": 222092.0}, {"date": "2025-02-21", "close": 42.17, "volume": 258504.0}, {"date": "2025-02-24", "close": 42.4, "volume": 229073.0}, {"date": "2025-02-25", "close": 42.57, "volume": 415911.0}, {"date": "2025-02-26", "close": 42.43, "volume": 412068.0}, {"date": "2025-02-27", "close": 42.36, "volume": 378331.0}, {"date": "2025-02-28", "close": 42.27, "volume": 249496.0}, {"date": "2025-03-03", "close": 42.42, "volume": 190990.0}, {"date": "2025-03-04", "close": 42.95, "volume": 257692.0}, {"date": "2025-03-05", "close": 42.82, "volume": 214683.0}, {"date": "2025-03-06", "close": 42.6, "volume": 363438.0}, {"date": "2025-03-07", "close": 42.51, "volume": 171296.0}, {"date": "2025-03-10", "close": 42.52, "volume": 182186.0}, {"date": "2025-03-11", "close": 42.7, "volume": 206224.0}, {"date": "2025-03-12", "close": 42.62, "volume": 199053.0}, {"date": "2025-03-13", "close": 42.94, "volume": 202403.0}, {"date": "2025-03-14", "close": 43.68, "volume": 329071.0}, {"date": "2025-03-17", "close": 43.4, "volume": 220689.0}, {"date": "2025-03-18", "close": 43.6, "volume": 189957.0}, {"date": "2025-03-19", "close": 44.0, "volume": 222826.0}, {"date": "2025-03-20", "close": 44.31, "volume": 261608.0}, {"date": "2025-03-21", "close": 44.35, "volume": 286118.0}, {"date": "2025-03-24", "close": 44.24, "volume": 248884.0}, {"date": "2025-03-25", "close": 44.1, "volume": 159915.0}, {"date": "2025-03-26", "close": 43.97, "volume": 199690.0}, {"date": "2025-03-27", "close": 44.27, "volume": 158927.0}, {"date": "2025-03-28", "close": 45.2, "volume": 233186.0}, {"date": "2025-03-31", "close": 45.55, "volume": 317265.0}, {"date": "2025-04-01", "close": 46.35, "volume": 402485.0}, {"date": "2025-04-02", "close": 45.5, "volume": 586770.0}, {"date": "2025-04-03", "close": 46.07, "volume": 476419.0}, {"date": "2025-04-04", "close": 45.71, "volume": 405720.0}, {"date": "2025-04-07", "close": 46.3, "volume": 764230.0}, {"date": "2025-04-08", "close": 45.54, "volume": 498890.0}, {"date": "2025-04-09", "close": 46.35, "volume": 639279.0}, {"date": "2025-04-10", "close": 46.45, "volume": 636741.0}, {"date": "2025-04-11", "close": 47.45, "volume": 684278.0}, {"date": "2025-04-14", "close": 47.18, "volume": 421474.0}, {"date": "2025-04-15", "close": 46.8, "volume": 325813.0}, {"date": "2025-04-16", "close": 47.61, "volume": 364251.0}, {"date": "2025-04-17", "close": 48.27, "volume": 458529.0}, {"date": "2025-04-22", "close": 49.92, "volume": 565811.0}, {"date": "2025-04-23", "close": 47.49, "volume": 1018252.0}, {"date": "2025-04-24", "close": 48.1, "volume": 781016.0}, {"date": "2025-04-28", "close": 47.28, "volume": 423197.0}, {"date": "2025-04-29", "close": 47.41, "volume": 292516.0}, {"date": "2025-04-30", "close": 47.35, "volume": 291225.0}, {"date": "2025-05-01", "close": 46.51, "volume": 514935.0}, {"date": "2025-05-02", "close": 46.6, "volume": 451862.0}, {"date": "2025-05-05", "close": 46.23, "volume": 263601.0}, {"date": "2025-05-06", "close": 47.87, "volume": 539593.0}, {"date": "2025-05-07", "close": 48.08, "volume": 319763.0}, {"date": "2025-05-08", "close": 47.95, "volume": 282998.0}, {"date": "2025-05-09", "close": 47.62, "volume": 315510.0}, {"date": "2025-05-12", "close": 46.73, "volume": 345435.0}, {"date": "2025-05-13", "close": 46.59, "volume": 607680.0}, {"date": "2025-05-14", "close": 45.89, "volume": 485671.0}, {"date": "2025-05-15", "close": 44.63, "volume": 547149.0}, {"date": "2025-05-16", "close": 46.03, "volume": 404213.0}, {"date": "2025-05-19", "close": 46.23, "volume": 479255.0}, {"date": "2025-05-20", "close": 45.96, "volume": 212361.0}, {"date": "2025-05-21", "close": 47.23, "volume": 266857.0}, {"date": "2025-05-22", "close": 47.59, "volume": 633832.0}, {"date": "2025-05-23", "close": 47.5, "volume": 171025.0}, {"date": "2025-05-26", "close": 47.1, "volume": 193794.0}, {"date": "2025-05-27", "close": 47.12, "volume": 290997.0}, {"date": "2025-05-28", "close": 47.16, "volume": 182365.0}, {"date": "2025-05-29", "close": 46.82, "volume": 211443.0}, {"date": "2025-05-30", "close": 47.14, "volume": 197236.0}, {"date": "2025-06-02", "close": 47.36, "volume": 303959.0}, {"date": "2025-06-03", "close": 48.0, "volume": 301952.0}, {"date": "2025-06-04", "close": 47.7, "volume": 255290.0}, {"date": "2025-06-05", "close": 47.68, "volume": 142424.0}, {"date": "2025-06-06", "close": 47.62, "volume": 283757.0}, {"date": "2025-06-10", "close": 46.94, "volume": 374074.0}, {"date": "2025-06-11", "close": 47.14, "volume": 163091.0}, {"date": "2025-06-12", "close": 47.63, "volume": 397579.0}, {"date": "2025-06-13", "close": 48.7, "volume": 409190.0}, {"date": "2025-06-16", "close": 48.33, "volume": 350026.0}, {"date": "2025-06-17", "close": 47.72, "volume": 307121.0}, {"date": "2025-06-18", "close": 47.87, "volume": 238521.0}, {"date": "2025-06-19", "close": 47.71, "volume": 263291.0}, {"date": "2025-06-20", "close": 47.42, "volume": 141170.0}, {"date": "2025-06-23", "close": 48.08, "volume": 270798.0}, {"date": "2025-06-24", "close": 47.09, "volume": 223836.0}, {"date": "2025-06-25", "close": 47.07, "volume": 161655.0}, {"date": "2025-06-26", "close": 47.01, "volume": 124275.0}, {"date": "2025-06-27", "close": 46.23, "volume": 223366.0}, {"date": "2025-06-30", "close": 46.15, "volume": 177603.0}, {"date": "2025-07-01", "close": 46.48, "volume": 202265.0}, {"date": "2025-07-02", "close": 46.63, "volume": 133143.0}, {"date": "2025-07-03", "close": 46.96, "volume": 137547.0}, {"date": "2025-07-04", "close": 46.75, "volume": 190866.0}, {"date": "2025-07-07", "close": 46.77, "volume": 119328.0}, {"date": "2025-07-08", "close": 46.86, "volume": 302842.0}, {"date": "2025-07-09", "close": 46.26, "volume": 158154.0}, {"date": "2025-07-10", "close": 46.58, "volume": 114766.0}, {"date": "2025-07-11", "close": 46.56, "volume": 133030.0}, {"date": "2025-07-14", "close": 47.03, "volume": 253094.0}, {"date": "2025-07-15", "close": 47.11, "volume": 112718.0}, {"date": "2025-07-16", "close": 47.0, "volume": 246756.0}, {"date": "2025-07-17", "close": 47.22, "volume": 148484.0}, {"date": "2025-07-18", "close": 47.09, "volume": 139066.0}, {"date": "2025-07-21", "close": 47.57, "volume": 209580.0}, {"date": "2025-07-22", "close": 47.78, "volume": 184199.0}, {"date": "2025-07-23", "close": 47.87, "volume": 174258.0}, {"date": "2025-07-24", "close": 46.9, "volume": 221050.0}, {"date": "2025-07-25", "close": 46.98, "volume": 127488.0}, {"date": "2025-07-28", "close": 46.88, "volume": 378720.0}, {"date": "2025-07-29", "close": 46.72, "volume": 141662.0}, {"date": "2025-07-30", "close": 47.05, "volume": 146396.0}, {"date": "2025-07-31", "close": 46.87, "volume": 171448.0}, {"date": "2025-08-01", "close": 47.05, "volume": 136014.0}, {"date": "2025-08-04", "close": 47.61, "volume": 229468.0}, {"date": "2025-08-05", "close": 47.98, "volume": 345710.0}, {"date": "2025-08-06", "close": 47.78, "volume": 187561.0}, {"date": "2025-08-07", "close": 47.52, "volume": 163350.0}, {"date": "2025-08-08", "close": 47.75, "volume": 344573.0}, {"date": "2025-08-11", "close": 47.5, "volume": 198988.0}, {"date": "2025-08-12", "close": 47.44, "volume": 181500.0}, {"date": "2025-08-13", "close": 47.16, "volume": 174277.0}, {"date": "2025-08-14", "close": 47.15, "volume": 194868.0}, {"date": "2025-08-15", "close": 47.15, "volume": 626594.0}, {"date": "2025-08-18", "close": 47.19, "volume": 127495.0}, {"date": "2025-08-19", "close": 47.22, "volume": 180922.0}, {"date": "2025-08-20", "close": 47.33, "volume": 163247.0}, {"date": "2025-08-21", "close": 47.67, "volume": 180492.0}, {"date": "2025-08-22", "close": 47.63, "volume": 116544.0}, {"date": "2025-08-25", "close": 47.6, "volume": 142871.0}, {"date": "2025-08-26", "close": 47.81, "volume": 186619.0}, {"date": "2025-08-27", "close": 47.83, "volume": 161911.0}, {"date": "2025-08-28", "close": 47.78, "volume": 114682.0}, {"date": "2025-08-29", "close": 47.88, "volume": 166129.0}, {"date": "2025-09-01", "close": 48.92, "volume": 542898.0}, {"date": "2025-09-02", "close": 49.1, "volume": 279504.0}, {"date": "2025-09-03", "close": 49.85, "volume": 336072.0}, {"date": "2025-09-04", "close": 49.75, "volume": 313300.0}, {"date": "2025-09-05", "close": 49.97, "volume": 171953.0}, {"date": "2025-09-08", "close": 50.17, "volume": 436105.0}, {"date": "2025-09-09", "close": 51.0, "volume": 233901.0}, {"date": "2025-09-10", "close": 50.62, "volume": 239203.0}, {"date": "2025-09-11", "close": 50.47, "volume": 222385.0}, {"date": "2025-09-12", "close": 50.4, "volume": 231682.0}, {"date": "2025-09-15", "close": 50.22, "volume": 178952.0}, {"date": "2025-09-16", "close": 50.68, "volume": 227060.0}, {"date": "2025-09-17", "close": 50.58, "volume": 206954.0}, {"date": "2025-09-18", "close": 50.57, "volume": 236126.0}, {"date": "2025-09-19", "close": 50.99, "volume": 135735.0}, {"date": "2025-09-22", "close": 51.7, "volume": 202724.0}, {"date": "2025-09-23", "close": 52.4, "volume": 236547.0}, {"date": "2025-09-24", "close": 52.34, "volume": 199544.0}, {"date": "2025-09-25", "close": 52.08, "volume": 149918.0}, {"date": "2025-09-26", "close": 52.64, "volume": 158862.0}, {"date": "2025-09-29", "close": 53.31, "volume": 274982.0}, {"date": "2025-09-30", "close": 53.83, "volume": 258485.0}, {"date": "2025-10-01", "close": 53.66, "volume": 219098.0}, {"date": "2025-10-02", "close": 53.6, "volume": 253085.0}, {"date": "2025-10-03", "close": 53.63, "volume": 205794.0}, {"date": "2025-10-06", "close": 54.84, "volume": 155051.0}, {"date": "2025-10-07", "close": 55.18, "volume": 471687.0}, {"date": "2025-10-08", "close": 56.36, "volume": 570190.0}, {"date": "2025-10-09", "close": 56.06, "volume": 453507.0}, {"date": "2025-10-10", "close": 55.46, "volume": 340082.0}, {"date": "2025-10-13", "close": 57.18, "volume": 513484.0}, {"date": "2025-10-14", "close": 59.19, "volume": 474459.0}, {"date": "2025-10-15", "close": 58.92, "volume": 414217.0}, {"date": "2025-10-16", "close": 59.86, "volume": 475453.0}, {"date": "2025-10-17", "close": 62.1, "volume": 942198.0}, {"date": "2025-10-20", "close": 60.14, "volume": 717923.0}, {"date": "2025-10-21", "close": 61.2, "volume": 348842.0}, {"date": "2025-10-22", "close": 58.2, "volume": 1597288.0}, {"date": "2025-10-23", "close": 57.82, "volume": 430420.0}, {"date": "2025-10-24", "close": 58.03, "volume": 346275.0}, {"date": "2025-10-27", "close": 57.11, "volume": 518629.0}, {"date": "2025-10-28", "close": 55.01, "volume": 596765.0}, {"date": "2025-10-29", "close": 54.95, "volume": 571739.0}, {"date": "2025-10-30", "close": 55.24, "volume": 306405.0}, {"date": "2025-10-31", "close": 56.02, "volume": 410021.0}, {"date": "2025-11-03", "close": 56.03, "volume": 345129.0}, {"date": "2025-11-04", "close": 55.98, "volume": 262642.0}, {"date": "2025-11-05", "close": 56.06, "volume": 175700.0}, {"date": "2025-11-06", "close": 56.1, "volume": 180872.0}, {"date": "2025-11-07", "close": 56.61, "volume": 271625.0}, {"date": "2025-11-10", "close": 56.92, "volume": 247784.0}, {"date": "2025-11-11", "close": 58.29, "volume": 385935.0}, {"date": "2025-11-12", "close": 57.74, "volume": 270015.0}, {"date": "2025-11-13", "close": 58.92, "volume": 337222.0}, {"date": "2025-11-14", "close": 58.99, "volume": 292982.0}, {"date": "2025-11-17", "close": 57.26, "volume": 340548.0}, {"date": "2025-11-18", "close": 56.7, "volume": 314630.0}, {"date": "2025-11-19", "close": 57.62, "volume": 205935.0}, {"date": "2025-11-20", "close": 57.65, "volume": 248596.0}, {"date": "2025-11-21", "close": 57.35, "volume": 175804.0}, {"date": "2025-11-24", "close": 57.37, "volume": 130099.0}, {"date": "2025-11-25", "close": 58.79, "volume": 275127.0}, {"date": "2025-11-26", "close": 58.72, "volume": 165737.0}, {"date": "2025-11-27", "close": 58.23, "volume": 166619.0}, {"date": "2025-11-28", "close": 58.72, "volume": 184973.0}, {"date": "2025-12-01", "close": 59.47, "volume": 471197.0}, {"date": "2025-12-02", "close": 59.33, "volume": 626445.0}, {"date": "2025-12-03", "close": 58.84, "volume": 166006.0}, {"date": "2025-12-04", "close": 58.17, "volume": 170695.0}, {"date": "2025-12-05", "close": 58.38, "volume": 106465.0}, {"date": "2025-12-08", "close": 58.09, "volume": 191011.0}, {"date": "2025-12-09", "close": 57.82, "volume": 167426.0}, {"date": "2025-12-10", "close": 58.2, "volume": 202705.0}, {"date": "2025-12-11", "close": 58.2, "volume": 177370.0}, {"date": "2025-12-12", "close": 58.71, "volume": 157503.0}, {"date": "2025-12-15", "close": 59.7, "volume": 224841.0}, {"date": "2025-12-16", "close": 59.25, "volume": 190797.0}, {"date": "2025-12-17", "close": 59.98, "volume": 184894.0}, {"date": "2025-12-18", "close": 60.17, "volume": 224951.0}, {"date": "2025-12-19", "close": 59.9, "volume": 136967.0}, {"date": "2025-12-22", "close": 60.86, "volume": 255367.0}, {"date": "2025-12-23", "close": 61.66, "volume": 334772.0}, {"date": "2025-12-24", "close": 61.25, "volume": 191358.0}, {"date": "2025-12-29", "close": 61.55, "volume": 299005.0}, {"date": "2025-12-30", "close": 59.6, "volume": 328515.0}, {"date": "2025-12-31", "close": 59.63, "volume": 191681.0}, {"date": "2026-01-02", "close": 59.98, "volume": 122749.0}, {"date": "2026-01-05", "close": 60.56, "volume": 257247.0}, {"date": "2026-01-06", "close": 60.9, "volume": 215607.0}, {"date": "2026-01-07", "close": 60.54, "volume": 188878.0}, {"date": "2026-01-08", "close": 60.52, "volume": 126576.0}, {"date": "2026-01-09", "close": 61.08, "volume": 142383.0}, {"date": "2026-01-12", "close": 62.52, "volume": 368121.0}, {"date": "2026-01-13", "close": 62.78, "volume": 224272.0}, {"date": "2026-01-14", "close": 63.45, "volume": 215697.0}, {"date": "2026-01-15", "close": 63.08, "volume": 270939.0}, {"date": "2026-01-16", "close": 62.87, "volume": 196388.0}, {"date": "2026-01-19", "close": 63.98, "volume": 279733.0}, {"date": "2026-01-20", "close": 63.87, "volume": 214988.0}, {"date": "2026-01-21", "close": 66.46, "volume": 558108.0}, {"date": "2026-01-22", "close": 64.57, "volume": 301740.0}, {"date": "2026-01-23", "close": 66.29, "volume": 364376.0}, {"date": "2026-01-27", "close": 67.14, "volume": 548066.0}, {"date": "2026-01-28", "close": 68.84, "volume": 578375.0}, {"date": "2026-01-29", "close": 71.9, "volume": 1212959.0}, {"date": "2026-01-30", "close": 68.1, "volume": 1225426.0}, {"date": "2026-02-02", "close": 61.7, "volume": 1316845.0}, {"date": "2026-02-03", "close": 63.06, "volume": 716210.0}, {"date": "2026-02-04", "close": 66.25, "volume": 673861.0}, {"date": "2026-02-05", "close": 63.9, "volume": 792454.0}, {"date": "2026-02-06", "close": 63.68, "volume": 917835.0}, {"date": "2026-02-09", "close": 65.38, "volume": 484627.0}, {"date": "2026-02-10", "close": 65.18, "volume": 572583.0}, {"date": "2026-02-11", "close": 65.05, "volume": 340257.0}, {"date": "2026-02-12", "close": 65.31, "volume": 211241.0}, {"date": "2026-02-13", "close": 64.99, "volume": 527310.0}, {"date": "2026-02-16", "close": 64.38, "volume": 335137.0}, {"date": "2026-02-17", "close": 64.12, "volume": 283516.0}, {"date": "2026-02-18", "close": 63.86, "volume": 302229.0}, {"date": "2026-02-19", "close": 64.87, "volume": 197754.0}, {"date": "2026-02-20", "close": 65.14, "volume": 256895.0}, {"date": "2026-02-23", "close": 66.84, "volume": 372957.0}, {"date": "2026-02-24", "close": 67.05, "volume": 484723.0}, {"date": "2026-02-25", "close": 66.85, "volume": 433983.0}, {"date": "2026-02-26", "close": 66.75, "volume": 233294.0}, {"date": "2026-02-27", "close": 66.73, "volume": 148290.0}, {"date": "2026-03-02", "close": 69.1, "volume": 616973.0}, {"date": "2026-03-03", "close": 69.14, "volume": 346376.0}, {"date": "2026-03-04", "close": 67.52, "volume": 362317.0}, {"date": "2026-03-05", "close": 67.2, "volume": 207159.0}, {"date": "2026-03-06", "close": 66.76, "volume": 418762.0}, {"date": "2026-03-09", "close": 66.7, "volume": 560303.0}, {"date": "2026-03-10", "close": 66.97, "volume": 272743.0}, {"date": "2026-03-11", "close": 66.42, "volume": 233353.0}, {"date": "2026-03-12", "close": 66.11, "volume": 149447.0}, {"date": "2026-03-13", "close": 66.19, "volume": 314870.0}, {"date": "2026-03-16", "close": 65.5, "volume": 321842.0}, {"date": "2026-03-17", "close": 64.0, "volume": 337752.0}, {"date": "2026-03-18", "close": 64.22, "volume": 221588.0}, {"date": "2026-03-19", "close": 63.04, "volume": 424459.0}, {"date": "2026-03-20", "close": 61.13, "volume": 593380.0}, {"date": "2026-03-23", "close": 57.4, "volume": 1236939.0}, {"date": "2026-03-24", "close": 56.93, "volume": 725217.0}, {"date": "2026-03-25", "close": 59.99, "volume": 648910.0}, {"date": "2026-03-26", "close": 59.46, "volume": 252850.0}, {"date": "2026-03-27", "close": 58.91, "volume": 752027.0}, {"date": "2026-03-30", "close": 60.08, "volume": 1177803.0}, {"date": "2026-03-31", "close": 61.0, "volume": 421780.0}, {"date": "2026-04-01", "close": 62.05, "volume": 391580.0}, {"date": "2026-04-02", "close": 62.14, "volume": 425303.0}, {"date": "2026-04-07", "close": 61.43, "volume": 167131.0}, {"date": "2026-04-08", "close": 62.55, "volume": 469226.0}, {"date": "2026-04-09", "close": 61.5, "volume": 217871.0}, {"date": "2026-04-10", "close": 61.72, "volume": 178477.0}, {"date": "2026-04-13", "close": 61.42, "volume": 177988.0}, {"date": "2026-04-14", "close": 61.6, "volume": 107943.0}, {"date": "2026-04-15", "close": 61.79, "volume": 151151.0}, {"date": "2026-04-16", "close": 61.5, "volume": 137938.0}, {"date": "2026-04-17", "close": 61.25, "volume": 165420.0}, {"date": "2026-04-20", "close": 61.35, "volume": 220113.0}, {"date": "2026-04-21", "close": 61.14, "volume": 173811.0}, {"date": "2026-04-22", "close": 60.86, "volume": 198935.0}, {"date": "2026-04-23", "close": 60.29, "volume": 171637.0}, {"date": "2026-04-24", "close": 60.17, "volume": 290640.0}, {"date": "2026-04-27", "close": 60.28, "volume": 191351.0}, {"date": "2026-04-28", "close": 59.14, "volume": 236541.0}, {"date": "2026-04-29", "close": 58.74, "volume": 180483.0}, {"date": "2026-04-30", "close": 58.25, "volume": 352829.0}, {"date": "2026-05-01", "close": 58.6, "volume": 236955.0}, {"date": "2026-05-04", "close": 58.35, "volume": 149001.0}, {"date": "2026-05-05", "close": 58.21, "volume": 149130.0}, {"date": "2026-05-06", "close": 58.95, "volume": 170435.0}, {"date": "2026-05-07", "close": 59.47, "volume": 132780.0}, {"date": "2026-05-08", "close": 59.88, "volume": 150234.0}, {"date": "2026-05-11", "close": 58.95, "volume": 225795.0}, {"date": "2026-05-12", "close": 60.0, "volume": 288409.0}, {"date": "2026-05-13", "close": 59.52, "volume": 108644.0}, {"date": "2026-05-14", "close": 59.1, "volume": 151175.0}, {"date": "2026-05-15", "close": 58.31, "volume": 232279.0}, {"date": "2026-05-18", "close": 58.17, "volume": 616737.0}, {"date": "2026-05-19", "close": 58.24, "volume": 463532.0}, {"date": "2026-05-20", "close": 57.6, "volume": 424200.0}, {"date": "2026-05-21", "close": 58.15, "volume": 190184.0}, {"date": "2026-05-22", "close": 57.93, "volume": 358828.0}, {"date": "2026-05-25", "close": 58.1, "volume": 168611.0}, {"date": "2026-05-26", "close": 58.1, "volume": 492651.0}, {"date": "2026-05-27", "close": 57.5, "volume": 258117.0}, {"date": "2026-05-28", "close": 56.33, "volume": 264930.0}, {"date": "2026-05-29", "close": 57.64, "volume": 186167.0}, {"date": "2026-06-01", "close": 57.51, "volume": 128344.0}, {"date": "2026-06-02", "close": 57.75, "volume": 291396.0}, {"date": "2026-06-03", "close": 57.06, "volume": 136701.0}, {"date": "2026-06-04", "close": 57.53, "volume": 126494.0}, {"date": "2026-06-05", "close": 57.04, "volume": 171080.0}, {"date": "2026-06-09", "close": 56.17, "volume": 238168.0}, {"date": "2026-06-10", "close": 54.85, "volume": 691494.0}, {"date": "2026-06-11", "close": 53.33, "volume": 386561.0}, {"date": "2026-06-12", "close": 54.37, "volume": 215962.0}, {"date": "2026-06-15", "close": 55.67, "volume": 210900.0}, {"date": "2026-06-16", "close": 55.99, "volume": 189712.0}, {"date": "2026-06-17", "close": 56.05, "volume": 242678.0}, {"date": "2026-06-18", "close": 55.97, "volume": 147225.0}, {"date": "2026-06-19", "close": 54.02, "volume": 551627.0}, {"date": "2026-06-22", "close": 54.8, "volume": 161969.0}, {"date": "2026-06-23", "close": 54.02, "volume": 159504.0}, {"date": "2026-06-24", "close": 54.04, "volume": 279203.0}, {"date": "2026-06-25", "close": 52.84, "volume": 528209.0}, {"date": "2026-06-26", "close": 53.2, "volume": 226350.0}, {"date": "2026-06-29", "close": 53.89, "volume": 268912.0}, {"date": "2026-06-30", "close": 53.05, "volume": 235002.0}, {"date": "2026-07-01", "close": 52.63, "volume": 161558.0}, {"date": "2026-07-02", "close": 54.33, "volume": 516809.0}, {"date": "2026-07-03", "close": 55.1, "volume": 2166964.0}, {"date": "2026-07-06", "close": 54.74, "volume": 564349.0}, {"date": "2026-07-07", "close": 54.35, "volume": 179178.0}, {"date": "2026-07-08", "close": 54.36, "volume": 203946.0}, {"date": "2026-07-09", "close": 53.84, "volume": 320707.0}, {"date": "2026-07-10", "close": 54.21, "volume": 192656.0}, {"date": "2026-07-13", "close": 53.51, "volume": 113570.0}, {"date": "2026-07-14", "close": 53.18, "volume": 236241.0}, {"date": "2026-07-15", "close": 52.75, "volume": 118411.0}, {"date": "2026-07-16", "close": 52.78, "volume": 125670.0}, {"date": "2026-07-17", "close": 52.26, "volume": 257959.0}, {"date": "2026-07-20", "close": 52.48, "volume": 138030.0}, {"date": "2026-07-21", "close": 53.05, "volume": 131819.0}, {"date": "2026-07-22", "close": 54.03, "volume": 226176.0}, {"date": "2026-07-23", "close": 53.76, "volume": 129766.0}, {"date": "2026-07-24", "close": 52.78, "volume": 127793.0}, {"date": "2026-07-27", "close": 53.43, "volume": 247020.0}, {"date": "2026-07-28", "close": 53.06, "volume": 251876.0}, {"date": "2026-07-29", "close": 53.02, "volume": 229734.0}, {"date": "2026-07-30", "close": 53.06, "volume": 273508.0}, {"date": "2026-07-31", "close": 53.09, "volume": 171792.0}, {"date": "2026-08-03", "close": 52.86, "volume": 141584.0}, {"date": "2026-08-04", "close": 53.08, "volume": 201522.0}, {"date": "2026-08-05", "close": 54.07, "volume": 218903.0}, {"date": "2026-08-06", "close": 55.48, "volume": 324464.0}, {"date": "2026-08-07", "close": 55.68, "volume": 253436.0}, {"date": "2026-08-10", "close": 56.27, "volume": 211193.0}, {"date": "2026-08-11", "close": 56.79, "volume": 466954.0}, {"date": "2026-08-12", "close": 56.86, "volume": 326633.0}, {"date": "2026-08-13", "close": 56.83, "volume": 194421.0}, {"date": "2026-08-14", "close": 56.0, "volume": 205898.0}, {"date": "2026-08-17", "close": 56.47, "volume": 123220.0}, {"date": "2026-08-18", "close": 56.62, "volume": 160129.0}, {"date": "2026-08-19", "close": 56.26, "volume": 211090.0}, {"date": "2026-08-20", "close": 57.71, "volume": 306539.0}, {"date": "2026-08-21", "close": 58.21, "volume": 245449.0}, {"date": "2026-08-24", "close": 59.3, "volume": 304480.0}, {"date": "2026-08-25", "close": 59.43, "volume": 344274.0}, {"date": "2026-08-26", "close": 59.02, "volume": 235887.0}, {"date": "2026-08-27", "close": 58.57, "volume": 257208.0}, {"date": "2026-08-28", "close": 58.3, "volume": 219970.0}, {"date": "2026-08-31", "close": 56.56, "volume": 412346.0}, {"date": "2026-09-01", "close": 56.79, "volume": 181326.0}, {"date": "2026-09-02", "close": 55.26, "volume": 642311.0}, {"date": "2026-09-03", "close": 56.58, "volume": 196154.0}, {"date": "2026-09-04", "close": 56.72, "volume": 226034.0}, {"date": "2026-09-07", "close": 55.66, "volume": 230331.0}, {"date": "2026-09-08", "close": 55.89, "volume": 184767.0}, {"date": "2026-09-09", "close": 55.58, "volume": 109346.0}, {"date": "2026-09-10", "close": 56.0, "volume": 130627.0}, {"date": "2026-09-11", "close": 55.49, "volume": 169351.0}, {"date": "2026-09-14", "close": 55.4, "volume": 118424.0}, {"date": "2026-09-15", "close": 55.04, "volume": 149500.0}, {"date": "2026-09-16", "close": 55.47, "volume": 166906.0}, {"date": "2026-09-17", "close": 55.42, "volume": 201128.0}, {"date": "2026-09-18", "close": 56.25, "volume": 148368.0}], "refreshing": true}