{"ticker": "IJH", "overview": {"name": "Ishares S&p Mid-cap ETF", "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": "IJH", "has_prices": true, "as_of": "2026-11-02", "last": 52.28, "prev_close": 52.39, "change": -0.10999999999999943, "change_pct": -0.0020996373353693344, "session_volume": 13929.0, "vwap_5": 52.01916216183236, "vwap_20": 52.11734128465684, "vwap_60": 52.46472734627952, "vwap_250": 51.41040989101115, "high_52w": 55.86, "low_52w": 47.06, "avg_volume_20": 12320.8, "sessions": 400, "market_cap": {"value": 480157759.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-07", "form": "Issued Capital", "title": "MONTHLY APPLICATIONS,REDEMPTIONS,UNITS ON ISSUE,DERIVATIVES", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145676-2A1702701"}, {"date": "2026-10-01", "form": "Distribution Announcement", "title": "COMPONENTS OF DISTRIBUTIONS", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143369-2A1701207"}, {"date": "2026-09-29", "form": "Distribution Announcement", "title": "DISTRIBUTION REINVESTMENT PLAN PRICES", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03141519-2A1700329"}, {"date": "2026-09-29", "form": "Distribution Announcement", "title": "FINAL DISTRIBUTION ANNOUNCEMENT", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03141514-2A1700328"}, {"date": "2026-09-25", "form": "Distribution Announcement", "title": "ESTIMATED DISTRIBUTION ANNOUNCEMENT", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03140263-2A1699594"}], "performance": {"ticker": "IJH", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2007-10-11", "close": 10.146, "volume": 2850.0}, {"date": "2007-10-12", "close": 10.056, "volume": 170.0}, {"date": "2007-10-15", "close": 10.061, "volume": 500.0}, {"date": "2007-10-16", "close": 10.054, "volume": 3000.0}, {"date": "2007-10-17", "close": 10.101, "volume": 2750.0}, {"date": "2007-10-18", "close": 10.025, "volume": 250.0}, {"date": "2007-10-19", "close": 9.98, "volume": 500.0}, {"date": "2007-10-22", "close": 9.762, "volume": 4720.0}, {"date": "2007-10-23", "close": 9.928, "volume": 500.0}, {"date": "2007-10-24", "close": 9.772, "volume": 4840.0}, {"date": "2007-10-25", "close": 9.776, "volume": 250.0}, {"date": "2007-10-26", "close": 9.684, "volume": 500.0}, {"date": "2007-10-29", "close": 9.7, "volume": 220.0}, {"date": "2007-10-30", "close": 9.7, "volume": 5110.0}, {"date": "2007-10-31", "close": 9.626, "volume": 2250.0}, {"date": "2007-11-01", "close": 9.71, "volume": 200.0}, {"date": "2007-11-02", "close": 9.654, "volume": 6400.0}, {"date": "2007-11-05", "close": 9.58, "volume": 110.0}, {"date": "2007-11-06", "close": 9.5, "volume": 200.0}, {"date": "2007-11-07", "close": 9.514, "volume": 1500.0}, {"date": "2007-11-08", "close": 9.288, "volume": 100.0}, {"date": "2007-11-09", "close": 9.374, "volume": 2250.0}, {"date": "2007-11-12", "close": 9.546, "volume": 6220.0}, {"date": "2007-11-13", "close": 9.492, "volume": 70.0}, {"date": "2007-11-14", "close": 9.546, "volume": 100.0}, {"date": "2007-11-15", "close": 9.642, "volume": 310.0}, {"date": "2007-11-16", "close": 9.6, "volume": 2510.0}, {"date": "2007-11-19", "close": 9.512, "volume": 100.0}, {"date": "2007-11-20", "close": 9.593, "volume": 770.0}, {"date": "2007-11-21", "close": 9.399, "volume": 100.0}, {"date": "2007-11-22", "close": 9.4, "volume": 100.0}, {"date": "2007-11-23", "close": 9.442, "volume": 250.0}, {"date": "2007-11-26", "close": 9.502, "volume": 80.0}, {"date": "2007-11-27", "close": 9.409, "volume": 870.0}, {"date": "2007-11-28", "close": 9.423, "volume": 3040.0}, {"date": "2007-11-29", "close": 9.665, "volume": 510.0}, {"date": "2007-11-30", "close": 9.675, "volume": 3800.0}, {"date": "2007-12-03", "close": 9.766, "volume": 6980.0}, {"date": "2007-12-04", "close": 9.753, "volume": 750.0}, {"date": "2007-12-05", "close": 9.751, "volume": 2250.0}, {"date": "2007-12-06", "close": 9.964, "volume": 100.0}, {"date": "2007-12-07", "close": 10.01, "volume": 5100.0}, {"date": "2007-12-10", "close": 10.095, "volume": 4970.0}, {"date": "2007-12-11", "close": 10.096, "volume": 3000.0}, {"date": "2007-12-12", "close": 9.868, "volume": 2250.0}, {"date": "2007-12-13", "close": 9.822, "volume": 770.0}, {"date": "2007-12-14", "close": 9.932, "volume": 130.0}, {"date": "2007-12-17", "close": 10.004, "volume": 770.0}, {"date": "2007-12-18", "close": 9.823, "volume": 120.0}, {"date": "2007-12-19", "close": 9.843, "volume": 500.0}, {"date": "2007-12-20", "close": 9.866, "volume": 250.0}, {"date": "2007-12-21", "close": 10.026, "volume": 530.0}, {"date": "2007-12-24", "close": 10.048, "volume": 750.0}, {"date": "2007-12-27", "close": 10.047, "volume": 140.0}, {"date": "2007-12-28", "close": 9.918, "volume": 120.0}, {"date": "2007-12-31", "close": 9.754, "volume": 100.0}, {"date": "2008-01-02", "close": 9.745, "volume": 770.0}, {"date": "2008-01-04", "close": 9.527, "volume": 770.0}, {"date": "2008-01-07", "close": 9.267, "volume": 3020.0}, {"date": "2008-01-08", "close": 9.214, "volume": 3750.0}, {"date": "2008-01-09", "close": 8.998, "volume": 260.0}, {"date": "2008-01-10", "close": 9.01, "volume": 110.0}, {"date": "2008-01-11", "close": 8.951, "volume": 220.0}, {"date": "2008-01-14", "close": 8.873, "volume": 200.0}, {"date": "2008-01-15", "close": 8.909, "volume": 120.0}, {"date": "2008-01-16", "close": 8.831, "volume": 110.0}, {"date": "2008-01-17", "close": 8.888, "volume": 100.0}, {"date": "2008-01-18", "close": 8.697, "volume": 2270.0}, {"date": "2008-01-21", "close": 8.585, "volume": 100.0}, {"date": "2008-01-22", "close": 8.348, "volume": 750.0}, {"date": "2008-01-23", "close": 8.536, "volume": 3000.0}, {"date": "2008-01-24", "close": 8.807, "volume": 80.0}, {"date": "2008-01-25", "close": 8.814, "volume": 1220.0}, {"date": "2008-01-29", "close": 8.884, "volume": 30.0}, {"date": "2008-01-30", "close": 8.872, "volume": 750.0}, {"date": "2008-01-31", "close": 8.717, "volume": 80.0}, {"date": "2008-02-01", "close": 8.904, "volume": 50.0}, {"date": "2008-02-04", "close": 9.067, "volume": 130.0}, {"date": "2008-02-05", "close": 8.974, "volume": 1090.0}, {"date": "2008-02-06", "close": 8.865, "volume": 50.0}, {"date": "2008-02-07", "close": 8.767, "volume": 130.0}, {"date": "2008-02-08", "close": 8.864, "volume": 130.0}, {"date": "2008-02-11", "close": 8.776, "volume": 340.0}, {"date": "2008-02-12", "close": 8.83, "volume": 390.0}, {"date": "2008-02-13", "close": 8.844, "volume": 3750.0}, {"date": "2008-02-14", "close": 8.997, "volume": 750.0}, {"date": "2008-02-15", "close": 8.773, "volume": 100.0}, {"date": "2008-02-18", "close": 8.698, "volume": 50.0}, {"date": "2008-02-19", "close": 8.702, "volume": 70.0}, {"date": "2008-02-20", "close": 8.707, "volume": 30.0}, {"date": "2008-02-21", "close": 8.768, "volume": 50.0}, {"date": "2008-02-22", "close": 8.68, "volume": 30.0}, {"date": "2008-02-25", "close": 8.67, "volume": 40.0}, {"date": "2008-02-26", "close": 8.748, "volume": 20.0}, {"date": "2008-02-27", "close": 8.805, "volume": 750.0}, {"date": "2008-02-28", "close": 8.686, "volume": 50.0}, {"date": "2008-02-29", "close": 8.531, "volume": 30.0}, {"date": "2008-03-03", "close": 8.436, "volume": 60.0}, {"date": "2008-03-04", "close": 8.378, "volume": 750.0}, {"date": "2008-03-05", "close": 8.477, "volume": 50.0}, {"date": "2008-03-06", "close": 8.453, "volume": 3080.0}, {"date": "2008-03-07", "close": 8.275, "volume": 20.0}, {"date": "2008-03-10", "close": 8.154, "volume": 100.0}, {"date": "2008-03-11", "close": 8.114, "volume": 3000.0}, {"date": "2008-03-12", "close": 8.318, "volume": 2000.0}, {"date": "2008-03-13", "close": 8.143, "volume": 4500.0}, {"date": "2008-03-14", "close": 8.107, "volume": 30.0}, {"date": "2008-03-17", "close": 8.088, "volume": 50.0}, {"date": "2008-03-18", "close": 8.088, "volume": 30.0}, {"date": "2008-03-19", "close": 8.277, "volume": 20.0}, {"date": "2008-03-20", "close": 7.99, "volume": 5110.0}, {"date": "2008-03-25", "close": 8.659, "volume": 10.0}, {"date": "2008-03-26", "close": 8.58, "volume": 20.0}, {"date": "2008-03-27", "close": 8.539, "volume": 10.0}, {"date": "2008-03-28", "close": 8.489, "volume": 2310.0}, {"date": "2008-03-31", "close": 8.46, "volume": 20.0}, {"date": "2008-04-01", "close": 8.489, "volume": 2290.0}, {"date": "2008-04-02", "close": 8.874, "volume": 280.0}, {"date": "2008-04-03", "close": 8.83, "volume": 3390.0}, {"date": "2008-04-04", "close": 8.868, "volume": 50.0}, {"date": "2008-04-07", "close": 8.852, "volume": 20.0}, {"date": "2008-04-08", "close": 8.761, "volume": 1290.0}, {"date": "2008-04-09", "close": 8.812, "volume": 10.0}, {"date": "2008-04-10", "close": 8.758, "volume": 1500.0}, {"date": "2008-04-11", "close": 8.71, "volume": 10.0}, {"date": "2008-04-14", "close": 8.674, "volume": 10.0}, {"date": "2008-04-15", "close": 8.597, "volume": 1770.0}, {"date": "2008-04-16", "close": 8.649, "volume": 30.0}, {"date": "2008-04-17", "close": 8.78, "volume": 20.0}, {"date": "2008-04-18", "close": 8.83, "volume": 50.0}, {"date": "2008-04-21", "close": 8.829, "volume": 20.0}, {"date": "2008-04-22", "close": 8.84, "volume": 30.0}, {"date": "2008-04-24", "close": 8.692, "volume": 30.0}, {"date": "2008-04-28", "close": 9.011, "volume": 40.0}, {"date": "2008-04-29", "close": 8.989, "volume": 20.0}, {"date": "2008-04-30", "close": 8.966, "volume": 50.0}, {"date": "2008-05-01", "close": 8.908, "volume": 11700.0}, {"date": "2008-05-02", "close": 9.079, "volume": 30.0}, {"date": "2008-05-05", "close": 8.994, "volume": 2630.0}, {"date": "2008-05-06", "close": 9.025, "volume": 30.0}, {"date": "2008-05-07", "close": 9.067, "volume": 750.0}, {"date": "2008-05-08", "close": 9.06, "volume": 20.0}, {"date": "2008-05-09", "close": 9.03, "volume": 10.0}, {"date": "2008-05-12", "close": 9.155, "volume": 8070.0}, {"date": "2008-05-13", "close": 9.097, "volume": 60.0}, {"date": "2008-05-14", "close": 9.256, "volume": 160.0}, {"date": "2008-05-15", "close": 9.364, "volume": 530.0}, {"date": "2008-05-16", "close": 9.27, "volume": 50.0}, {"date": "2008-05-19", "close": 9.274, "volume": 1400.0}, {"date": "2008-05-20", "close": 9.261, "volume": 1500.0}, {"date": "2008-05-21", "close": 9.199, "volume": 50.0}, {"date": "2008-05-22", "close": 9.036, "volume": 40.0}, {"date": "2008-05-23", "close": 9.068, "volume": 400.0}, {"date": "2008-05-26", "close": 9.068, "volume": 770.0}, {"date": "2008-05-28", "close": 9.003, "volume": 40.0}, {"date": "2008-05-29", "close": 9.057, "volume": 40.0}, {"date": "2008-05-30", "close": 9.125, "volume": 70.0}, {"date": "2008-06-02", "close": 9.223, "volume": 1500.0}, {"date": "2008-06-03", "close": 9.15, "volume": 50.0}, {"date": "2008-06-04", "close": 9.149, "volume": 3500.0}, {"date": "2008-06-05", "close": 9.149, "volume": 3500.0}, {"date": "2008-06-06", "close": 9.316, "volume": 40.0}, {"date": "2008-06-10", "close": 9.179, "volume": 20.0}, {"date": "2008-06-11", "close": 9.148, "volume": 70.0}, {"date": "2008-06-12", "close": 9.101, "volume": 50.0}, {"date": "2008-06-16", "close": 9.179, "volume": 50.0}, {"date": "2008-06-17", "close": 9.253, "volume": 70.0}, {"date": "2008-06-19", "close": 9.14, "volume": 20.0}, {"date": "2008-06-23", "close": 9.1, "volume": 550.0}, {"date": "2008-06-24", "close": 8.92, "volume": 1020.0}, {"date": "2008-06-25", "close": 8.781, "volume": 3310.0}, {"date": "2008-06-26", "close": 8.822, "volume": 30.0}, {"date": "2008-06-27", "close": 8.631, "volume": 50.0}, {"date": "2008-06-30", "close": 8.54, "volume": 130.0}, {"date": "2008-07-01", "close": 8.556, "volume": 2190.0}, {"date": "2008-07-02", "close": 8.522, "volume": 70.0}, {"date": "2008-07-03", "close": 8.245, "volume": 2040.0}, {"date": "2008-07-04", "close": 8.178, "volume": 4000.0}, {"date": "2008-07-07", "close": 8.203, "volume": 40.0}, {"date": "2008-07-09", "close": 8.372, "volume": 16860.0}, {"date": "2008-07-10", "close": 8.163, "volume": 30.0}, {"date": "2008-07-11", "close": 8.193, "volume": 50.0}, {"date": "2008-07-14", "close": 8.175, "volume": 1250.0}, {"date": "2008-07-15", "close": 7.937, "volume": 40.0}, {"date": "2008-07-16", "close": 7.856, "volume": 20.0}, {"date": "2008-07-17", "close": 7.991, "volume": 20.0}, {"date": "2008-07-18", "close": 8.156, "volume": 30.0}, {"date": "2008-07-21", "close": 8.152, "volume": 20.0}, {"date": "2008-07-22", "close": 8.199, "volume": 50.0}, {"date": "2008-07-23", "close": 8.336, "volume": 60.0}, {"date": "2008-07-24", "close": 8.468, "volume": 20.0}, {"date": "2008-07-28", "close": 8.327, "volume": 50.0}, {"date": "2008-07-29", "close": 8.224, "volume": 50.0}, {"date": "2008-07-30", "close": 8.446, "volume": 700.0}, {"date": "2008-07-31", "close": 8.55, "volume": 20.0}, {"date": "2008-08-01", "close": 8.559, "volume": 40.0}, {"date": "2008-08-04", "close": 8.605, "volume": 40.0}, {"date": "2008-08-05", "close": 8.546, "volume": 30.0}, {"date": "2008-08-06", "close": 8.731, "volume": 19060.0}, {"date": "2008-08-07", "close": 8.82, "volume": 1250.0}, {"date": "2008-08-11", "close": 9.089, "volume": 40.0}, {"date": "2008-08-12", "close": 9.287, "volume": 10.0}, {"date": "2008-08-13", "close": 9.386, "volume": 20.0}, {"date": "2008-08-14", "close": 9.336, "volume": 20.0}, {"date": "2008-08-15", "close": 9.538, "volume": 20.0}, {"date": "2008-08-19", "close": 9.5, "volume": 1000.0}, {"date": "2008-08-25", "close": 9.368, "volume": 50.0}, {"date": "2008-08-26", "close": 9.345, "volume": 40.0}, {"date": "2008-08-27", "close": 9.304, "volume": 80.0}, {"date": "2008-08-28", "close": 9.365, "volume": 50.0}, {"date": "2008-08-29", "close": 9.455, "volume": 40.0}, {"date": "2008-09-01", "close": 9.545, "volume": 40.0}, {"date": "2008-09-02", "close": 9.575, "volume": 1100.0}, {"date": "2008-09-03", "close": 9.785, "volume": 50.0}, {"date": "2008-09-04", "close": 9.653, "volume": 30.0}, {"date": "2008-09-05", "close": 9.579, "volume": 26370.0}, {"date": "2008-09-08", "close": 9.654, "volume": 40.0}, {"date": "2008-09-09", "close": 9.871, "volume": 4000.0}, {"date": "2008-09-10", "close": 9.586, "volume": 40.0}, {"date": "2008-09-11", "close": 9.726, "volume": 40.0}, {"date": "2008-09-12", "close": 9.709, "volume": 8150.0}, {"date": "2008-09-15", "close": 9.267, "volume": 1020.0}, {"date": "2008-09-16", "close": 9.499, "volume": 20.0}, {"date": "2008-09-17", "close": 9.671, "volume": 1020.0}, {"date": "2008-09-18", "close": 9.386, "volume": 20.0}, {"date": "2008-09-19", "close": 9.745, "volume": 8020.0}, {"date": "2008-09-22", "close": 9.512, "volume": 30.0}, {"date": "2008-09-23", "close": 9.234, "volume": 3780.0}, {"date": "2008-09-24", "close": 9.17, "volume": 20.0}, {"date": "2008-09-25", "close": 9.02, "volume": 5000.0}, {"date": "2008-09-26", "close": 9.008, "volume": 4000.0}, {"date": "2008-09-29", "close": 8.996, "volume": 8000.0}, {"date": "2008-10-01", "close": 9.07, "volume": 20.0}, {"date": "2008-10-02", "close": 8.98, "volume": 3020.0}, {"date": "2008-10-03", "close": 8.797, "volume": 30.0}, {"date": "2008-10-06", "close": 8.565, "volume": 2040.0}, {"date": "2008-10-07", "close": 8.797, "volume": 1020.0}, {"date": "2008-10-10", "close": 8.05, "volume": 120.0}, {"date": "2008-10-13", "close": 8.506, "volume": 20.0}, {"date": "2008-10-14", "close": 8.843, "volume": 30.0}, {"date": "2008-10-15", "close": 8.431, "volume": 6020.0}, {"date": "2008-10-16", "close": 8.024, "volume": 30.0}, {"date": "2008-10-17", "close": 8.132, "volume": 30.0}, {"date": "2008-10-20", "close": 7.954, "volume": 10.0}, {"date": "2008-10-21", "close": 8.28, "volume": 3600.0}, {"date": "2008-10-23", "close": 8.098, "volume": 1210.0}, {"date": "2008-10-24", "close": 7.823, "volume": 70.0}, {"date": "2008-10-27", "close": 8.011, "volume": 1000.0}, {"date": "2008-10-28", "close": 7.79, "volume": 7000.0}, {"date": "2008-10-29", "close": 7.921, "volume": 10.0}, {"date": "2008-10-30", "close": 7.88, "volume": 4080.0}, {"date": "2008-10-31", "close": 8.313, "volume": 4000.0}, {"date": "2008-11-12", "close": 7.792, "volume": 5000.0}, {"date": "2008-11-13", "close": 7.527, "volume": 600.0}, {"date": "2008-11-14", "close": 7.914, "volume": 2840.0}, {"date": "2008-11-18", "close": 7.639, "volume": 64280.0}, {"date": "2008-11-24", "close": 7.433, "volume": 500.0}, {"date": "2008-11-25", "close": 7.34, "volume": 800.0}, {"date": "2008-11-27", "close": 7.791, "volume": 2540.0}, {"date": "2008-12-03", "close": 7.414, "volume": 4000.0}, {"date": "2008-12-08", "close": 7.828, "volume": 4480.0}, {"date": "2008-12-16", "close": 7.5, "volume": 730.0}, {"date": "2009-01-06", "close": 7.699, "volume": 2020.0}, {"date": "2009-01-08", "close": 7.64, "volume": 4040.0}, {"date": "2009-01-23", "close": 7.553, "volume": 10.0}, {"date": "2009-01-28", "close": 7.827, "volume": 1200.0}, {"date": "2009-01-29", "close": 7.971, "volume": 2020.0}, {"date": "2009-01-30", "close": 7.958, "volume": 15050.0}, {"date": "2009-02-02", "close": 7.908, "volume": 620.0}, {"date": "2009-02-10", "close": 7.81, "volume": 25010.0}, {"date": "2009-02-13", "close": 7.806, "volume": 1500.0}, {"date": "2009-02-23", "close": 7.262, "volume": 4000.0}, {"date": "2009-02-24", "close": 7.077, "volume": 340.0}, {"date": "2009-02-26", "close": 7.164, "volume": 300.0}, {"date": "2009-03-02", "close": 7.0, "volume": 690.0}, {"date": "2009-03-04", "close": 6.661, "volume": 4040.0}, {"date": "2009-03-16", "close": 6.969, "volume": 770.0}, {"date": "2009-03-26", "close": 7.103, "volume": 10.0}, {"date": "2009-03-27", "close": 7.244, "volume": 9950.0}, {"date": "2009-03-30", "close": 7.189, "volume": 100.0}, {"date": "2009-03-31", "close": 7.012, "volume": 50.0}, {"date": "2009-04-06", "close": 7.375, "volume": 3540.0}, {"date": "2009-04-07", "close": 7.227, "volume": 50.0}, {"date": "2009-04-14", "close": 7.235, "volume": 100.0}, {"date": "2009-04-16", "close": 7.263, "volume": 10920.0}, {"date": "2009-04-21", "close": 7.421, "volume": 500.0}, {"date": "2009-04-23", "close": 7.578, "volume": 100.0}, {"date": "2009-04-27", "close": 7.687, "volume": 6060.0}, {"date": "2009-04-29", "close": 7.72, "volume": 2020.0}, {"date": "2009-04-30", "close": 7.77, "volume": 350.0}, {"date": "2009-05-08", "close": 7.726, "volume": 7000.0}, {"date": "2009-05-11", "close": 7.615, "volume": 8610.0}, {"date": "2009-05-12", "close": 7.562, "volume": 500.0}, {"date": "2009-05-14", "close": 7.254, "volume": 1400.0}, {"date": "2009-05-28", "close": 7.292, "volume": 1980.0}, {"date": "2009-06-02", "close": 7.352, "volume": 500.0}, {"date": "2009-06-11", "close": 7.451, "volume": 330.0}, {"date": "2009-06-12", "close": 7.349, "volume": 1410.0}, {"date": "2009-06-16", "close": 7.375, "volume": 100.0}, {"date": "2009-06-19", "close": 7.157, "volume": 210.0}, {"date": "2009-06-22", "close": 7.199, "volume": 4000.0}, {"date": "2009-06-23", "close": 7.128, "volume": 1930.0}, {"date": "2009-06-26", "close": 7.109, "volume": 2190.0}, {"date": "2009-06-29", "close": 7.154, "volume": 360.0}, {"date": "2009-06-30", "close": 7.136, "volume": 350.0}, {"date": "2009-07-06", "close": 7.109, "volume": 3210.0}, {"date": "2009-07-07", "close": 7.095, "volume": 4250.0}, {"date": "2009-07-23", "close": 7.351, "volume": 7280.0}, {"date": "2009-07-24", "close": 7.487, "volume": 3220.0}, {"date": "2009-07-31", "close": 7.592, "volume": 850.0}, {"date": "2009-08-03", "close": 7.52, "volume": 3780.0}, {"date": "2009-08-04", "close": 7.668, "volume": 2600.0}, {"date": "2009-08-05", "close": 7.708, "volume": 3240.0}, {"date": "2009-08-07", "close": 7.648, "volume": 70.0}, {"date": "2009-08-12", "close": 7.777, "volume": 3900.0}, {"date": "2009-08-14", "close": 7.776, "volume": 1960.0}, {"date": "2009-08-18", "close": 7.678, "volume": 3200.0}, {"date": "2009-08-19", "close": 7.719, "volume": 3880.0}, {"date": "2009-08-24", "close": 7.935, "volume": 250.0}, {"date": "2009-08-27", "close": 8.01, "volume": 1260.0}, {"date": "2009-08-28", "close": 7.912, "volume": 70.0}, {"date": "2009-09-17", "close": 8.086, "volume": 4000.0}, {"date": "2009-09-21", "close": 8.058, "volume": 6780.0}, {"date": "2009-09-24", "close": 7.97, "volume": 1440.0}, {"date": "2009-09-25", "close": 7.878, "volume": 1000.0}, {"date": "2009-09-29", "close": 7.911, "volume": 1900.0}, {"date": "2009-09-30", "close": 7.911, "volume": 3390.0}, {"date": "2009-10-02", "close": 7.725, "volume": 7980.0}, {"date": "2009-10-08", "close": 7.688, "volume": 500.0}, {"date": "2009-10-12", "close": 7.791, "volume": 3200.0}, {"date": "2009-10-15", "close": 7.732, "volume": 3970.0}, {"date": "2009-10-23", "close": 7.711, "volume": 1470.0}, {"date": "2009-10-26", "close": 7.61, "volume": 2010.0}, {"date": "2009-10-29", "close": 7.425, "volume": 5290.0}, {"date": "2009-11-03", "close": 7.258, "volume": 2000.0}, {"date": "2009-11-06", "close": 7.477, "volume": 3320.0}, {"date": "2009-11-09", "close": 7.291, "volume": 20.0}, {"date": "2009-11-10", "close": 7.5, "volume": 3390.0}, {"date": "2009-11-11", "close": 7.504, "volume": 1450.0}, {"date": "2009-11-13", "close": 7.507, "volume": 750.0}, {"date": "2009-11-16", "close": 7.554, "volume": 2050.0}, {"date": "2009-11-19", "close": 7.628, "volume": 3390.0}, {"date": "2009-11-24", "close": 7.561, "volume": 3000.0}, {"date": "2009-11-26", "close": 7.546, "volume": 2780.0}, {"date": "2009-11-27", "close": 7.533, "volume": 30820.0}, {"date": "2009-12-01", "close": 7.533, "volume": 750.0}, {"date": "2009-12-02", "close": 7.545, "volume": 1100.0}, {"date": "2009-12-04", "close": 7.522, "volume": 10.0}, {"date": "2009-12-16", "close": 7.983, "volume": 940.0}, {"date": "2009-12-21", "close": 8.108, "volume": 330.0}, {"date": "2009-12-22", "close": 8.28, "volume": 710.0}, {"date": "2009-12-29", "close": 8.343, "volume": 8000.0}, {"date": "2009-12-31", "close": 8.179, "volume": 400.0}, {"date": "2010-01-07", "close": 8.088, "volume": 5550.0}, {"date": "2010-01-08", "close": 8.17, "volume": 50.0}, {"date": "2010-01-11", "close": 8.204, "volume": 850.0}, {"date": "2010-01-15", "close": 8.097, "volume": 2370.0}, {"date": "2010-01-25", "close": 8.006, "volume": 6780.0}, {"date": "2010-01-28", "close": 7.9, "volume": 1210.0}, {"date": "2010-01-29", "close": 7.915, "volume": 1300.0}, {"date": "2010-02-09", "close": 7.991, "volume": 480.0}, {"date": "2010-02-11", "close": 7.915, "volume": 70.0}, {"date": "2010-02-25", "close": 8.255, "volume": 3720.0}, {"date": "2010-02-26", "close": 8.061, "volume": 160.0}, {"date": "2010-03-01", "close": 8.236, "volume": 16000.0}, {"date": "2010-03-16", "close": 8.522, "volume": 850.0}, {"date": "2010-03-18", "close": 8.669, "volume": 1750.0}, {"date": "2010-03-22", "close": 8.565, "volume": 330.0}, {"date": "2010-03-26", "close": 8.605, "volume": 1090.0}, {"date": "2010-04-07", "close": 8.728, "volume": 2800.0}, {"date": "2010-04-09", "close": 8.715, "volume": 1150.0}, {"date": "2010-04-13", "close": 8.727, "volume": 26160.0}, {"date": "2010-04-19", "close": 8.87, "volume": 1690.0}, {"date": "2010-04-20", "close": 8.819, "volume": 350.0}, {"date": "2010-04-21", "close": 8.905, "volume": 10000.0}, {"date": "2010-04-22", "close": 8.958, "volume": 6720.0}, {"date": "2010-04-23", "close": 8.735, "volume": 20.0}, {"date": "2010-04-29", "close": 8.929, "volume": 360.0}, {"date": "2010-05-05", "close": 8.912, "volume": 1900.0}, {"date": "2010-05-07", "close": 8.718, "volume": 1180.0}, {"date": "2010-05-10", "close": 8.6, "volume": 2670.0}, {"date": "2010-05-11", "close": 8.83, "volume": 2380.0}, {"date": "2010-05-14", "close": 9.059, "volume": 5380.0}, {"date": "2010-05-17", "close": 8.901, "volume": 660.0}, {"date": "2010-05-18", "close": 9.055, "volume": 7180.0}, {"date": "2010-05-20", "close": 9.198, "volume": 7280.0}, {"date": "2010-05-21", "close": 8.96, "volume": 1900.0}, {"date": "2010-05-26", "close": 9.052, "volume": 9460.0}, {"date": "2010-05-31", "close": 9.035, "volume": 1110.0}, {"date": "2010-06-01", "close": 9.02, "volume": 12340.0}, {"date": "2010-06-04", "close": 9.12, "volume": 1100.0}, {"date": "2010-06-08", "close": 8.87, "volume": 5710.0}, {"date": "2010-06-09", "close": 8.795, "volume": 680.0}, {"date": "2010-06-10", "close": 8.738, "volume": 1730.0}, {"date": "2010-06-15", "close": 8.92, "volume": 250.0}, {"date": "2010-06-23", "close": 8.629, "volume": 1200.0}, {"date": "2010-06-28", "close": 8.555, "volume": 650.0}, {"date": "2010-06-30", "close": 8.345, "volume": 1660.0}, {"date": "2010-07-02", "close": 8.402, "volume": 990.0}, {"date": "2010-07-05", "close": 8.32, "volume": 260.0}, {"date": "2010-07-08", "close": 8.36, "volume": 2390.0}, {"date": "2010-07-14", "close": 8.544, "volume": 250.0}, {"date": "2010-07-19", "close": 8.435, "volume": 1170.0}, {"date": "2010-07-20", "close": 8.318, "volume": 1150.0}, {"date": "2010-07-22", "close": 8.347, "volume": 2150.0}, {"date": "2010-07-27", "close": 8.584, "volume": 1480.0}, {"date": "2010-07-28", "close": 8.577, "volume": 10000.0}, {"date": "2010-08-03", "close": 8.48, "volume": 7520.0}, {"date": "2010-08-05", "close": 8.492, "volume": 590.0}, {"date": "2010-08-06", "close": 8.457, "volume": 2830.0}, {"date": "2010-08-09", "close": 8.246, "volume": 10.0}, {"date": "2010-08-12", "close": 8.237, "volume": 4090.0}, {"date": "2010-08-17", "close": 8.213, "volume": 5110.0}, {"date": "2010-08-19", "close": 8.33, "volume": 28190.0}, {"date": "2010-08-20", "close": 8.288, "volume": 4200.0}, {"date": "2010-08-31", "close": 8.051, "volume": 3200.0}, {"date": "2010-09-01", "close": 8.128, "volume": 30000.0}, {"date": "2010-09-02", "close": 8.216, "volume": 4000.0}, {"date": "2010-09-03", "close": 8.298, "volume": 30.0}, {"date": "2010-09-07", "close": 8.378, "volume": 900.0}, {"date": "2010-09-22", "close": 8.286, "volume": 1500.0}, {"date": "2010-09-23", "close": 8.241, "volume": 350.0}, {"date": "2010-09-24", "close": 8.222, "volume": 6560.0}, {"date": "2010-09-27", "close": 8.324, "volume": 11920.0}, {"date": "2010-09-28", "close": 8.262, "volume": 20000.0}, {"date": "2010-10-07", "close": 8.165, "volume": 2250.0}, {"date": "2010-10-13", "close": 8.265, "volume": 3090.0}, {"date": "2010-10-14", "close": 8.226, "volume": 30.0}, {"date": "2010-10-15", "close": 8.299, "volume": 830.0}, {"date": "2010-10-18", "close": 8.298, "volume": 1200.0}, {"date": "2010-10-19", "close": 8.245, "volume": 7600.0}, {"date": "2010-10-20", "close": 8.351, "volume": 700.0}, {"date": "2010-10-22", "close": 8.351, "volume": 30000.0}, {"date": "2010-10-27", "close": 8.509, "volume": 48100.0}, {"date": "2010-10-29", "close": 8.42, "volume": 1150.0}, {"date": "2010-11-02", "close": 8.344, "volume": 1300.0}, {"date": "2010-11-03", "close": 8.422, "volume": 16500.0}, {"date": "2010-11-04", "close": 8.378, "volume": 8670.0}, {"date": "2010-11-05", "close": 8.384, "volume": 15410.0}, {"date": "2010-11-08", "close": 8.502, "volume": 2400.0}, {"date": "2010-11-09", "close": 8.51, "volume": 1200.0}, {"date": "2010-11-11", "close": 8.47, "volume": 5370.0}, {"date": "2010-11-12", "close": 8.599, "volume": 10000.0}, {"date": "2010-11-15", "close": 8.574, "volume": 1370.0}, {"date": "2010-11-17", "close": 8.546, "volume": 940.0}, {"date": "2010-11-19", "close": 8.608, "volume": 2400.0}, {"date": "2010-11-22", "close": 8.605, "volume": 1500.0}, {"date": "2010-11-23", "close": 8.686, "volume": 8950.0}, {"date": "2010-11-24", "close": 8.715, "volume": 1110.0}, {"date": "2010-11-25", "close": 8.842, "volume": 5950.0}, {"date": "2010-11-26", "close": 8.856, "volume": 1680.0}, {"date": "2010-12-02", "close": 9.024, "volume": 1730.0}, {"date": "2010-12-03", "close": 9.093, "volume": 4750.0}, {"date": "2010-12-06", "close": 8.922, "volume": 450.0}, {"date": "2010-12-08", "close": 9.061, "volume": 8120.0}, {"date": "2010-12-09", "close": 9.081, "volume": 3300.0}, {"date": "2010-12-13", "close": 9.14, "volume": 6000.0}, {"date": "2010-12-14", "close": 9.0, "volume": 5000.0}, {"date": "2010-12-15", "close": 9.01, "volume": 3720.0}, {"date": "2010-12-16", "close": 9.075, "volume": 18950.0}, {"date": "2010-12-17", "close": 9.079, "volume": 880.0}, {"date": "2010-12-22", "close": 9.168, "volume": 24860.0}, {"date": "2010-12-23", "close": 9.151, "volume": 9790.0}, {"date": "2010-12-24", "close": 9.117, "volume": 1450.0}, {"date": "2010-12-29", "close": 9.02, "volume": 1880.0}, {"date": "2010-12-30", "close": 8.943, "volume": 6720.0}, {"date": "2011-01-04", "close": 9.097, "volume": 7610.0}, {"date": "2011-01-05", "close": 9.02, "volume": 2990.0}, {"date": "2011-01-07", "close": 9.16, "volume": 400.0}, {"date": "2011-01-13", "close": 9.264, "volume": 50100.0}, {"date": "2011-01-17", "close": 9.4, "volume": 1100.0}, {"date": "2011-01-18", "close": 9.377, "volume": 37260.0}, {"date": "2011-01-19", "close": 9.356, "volume": 4580.0}, {"date": "2011-01-20", "close": 9.281, "volume": 28150.0}, {"date": "2011-01-21", "close": 9.254, "volume": 20.0}, {"date": "2011-01-24", "close": 9.289, "volume": 5910.0}, {"date": "2011-01-28", "close": 9.444, "volume": 5080.0}, {"date": "2011-01-31", "close": 9.258, "volume": 2690.0}, {"date": "2011-02-01", "close": 9.4, "volume": 1310.0}, {"date": "2011-02-02", "close": 9.263, "volume": 400.0}, {"date": "2011-02-03", "close": 9.275, "volume": 2760.0}, {"date": "2011-02-04", "close": 9.202, "volume": 10.0}, {"date": "2011-02-07", "close": 9.351, "volume": 27060.0}, {"date": "2011-02-08", "close": 9.357, "volume": 5580.0}, {"date": "2011-02-09", "close": 9.443, "volume": 2100.0}, {"date": "2011-02-11", "close": 9.564, "volume": 4500.0}, {"date": "2011-02-15", "close": 9.747, "volume": 17730.0}, {"date": "2011-02-16", "close": 9.751, "volume": 60130.0}, {"date": "2011-02-17", "close": 9.744, "volume": 510.0}, {"date": "2011-02-18", "close": 9.707, "volume": 5400.0}, {"date": "2011-02-21", "close": 9.703, "volume": 2770.0}, {"date": "2011-02-23", "close": 9.627, "volume": 1960.0}, {"date": "2011-02-24", "close": 9.419, "volume": 7310.0}, {"date": "2011-02-25", "close": 9.353, "volume": 1530.0}, {"date": "2011-02-28", "close": 9.498, "volume": 4200.0}, {"date": "2011-03-01", "close": 9.52, "volume": 3290.0}, {"date": "2011-03-02", "close": 9.33, "volume": 930.0}, {"date": "2011-03-04", "close": 9.653, "volume": 9510.0}, {"date": "2011-03-08", "close": 9.464, "volume": 3440.0}, {"date": "2011-03-09", "close": 9.561, "volume": 2720.0}, {"date": "2011-03-10", "close": 9.51, "volume": 17520.0}, {"date": "2011-03-11", "close": 9.485, "volume": 300.0}, {"date": "2011-03-14", "close": 9.462, "volume": 11000.0}, {"date": "2011-03-15", "close": 9.366, "volume": 4350.0}, {"date": "2011-03-16", "close": 9.487, "volume": 4200.0}, {"date": "2011-03-17", "close": 9.54, "volume": 1000.0}, {"date": "2011-03-18", "close": 9.544, "volume": 4750.0}, {"date": "2011-03-21", "close": 9.497, "volume": 100.0}, {"date": "2011-03-23", "close": 9.45, "volume": 8230.0}, {"date": "2011-03-24", "close": 9.415, "volume": 10000.0}, {"date": "2011-03-25", "close": 9.475, "volume": 1040.0}, {"date": "2011-03-28", "close": 9.478, "volume": 9600.0}, {"date": "2011-03-29", "close": 9.42, "volume": 6500.0}, {"date": "2011-03-30", "close": 9.49, "volume": 850.0}, {"date": "2011-03-31", "close": 9.544, "volume": 4000.0}, {"date": "2011-04-01", "close": 9.593, "volume": 2600.0}, {"date": "2011-04-04", "close": 9.594, "volume": 12710.0}, {"date": "2011-04-05", "close": 9.661, "volume": 2900.0}, {"date": "2011-04-06", "close": 9.652, "volume": 12690.0}, {"date": "2011-04-07", "close": 9.54, "volume": 2550.0}, {"date": "2011-04-08", "close": 9.479, "volume": 45220.0}, {"date": "2011-04-11", "close": 9.381, "volume": 3560.0}, {"date": "2011-04-12", "close": 9.361, "volume": 530.0}, {"date": "2011-04-13", "close": 9.313, "volume": 4400.0}, {"date": "2011-04-14", "close": 9.29, "volume": 7600.0}, {"date": "2011-04-15", "close": 9.257, "volume": 3500.0}, {"date": "2011-04-18", "close": 9.332, "volume": 1060.0}, {"date": "2011-04-19", "close": 9.225, "volume": 2820.0}, {"date": "2011-04-21", "close": 9.254, "volume": 400.0}, {"date": "2011-04-28", "close": 9.285, "volume": 5150.0}, {"date": "2011-04-29", "close": 9.283, "volume": 560.0}, {"date": "2011-05-02", "close": 9.356, "volume": 17670.0}, {"date": "2011-05-03", "close": 9.248, "volume": 10800.0}, {"date": "2011-05-04", "close": 9.215, "volume": 1700.0}, {"date": "2011-05-05", "close": 9.269, "volume": 12650.0}, {"date": "2011-05-06", "close": 9.22, "volume": 4280.0}, {"date": "2011-05-09", "close": 9.227, "volume": 2560.0}, {"date": "2011-05-10", "close": 9.263, "volume": 3610.0}, {"date": "2011-05-11", "close": 9.323, "volume": 1080.0}, {"date": "2011-05-18", "close": 9.225, "volume": 1110.0}, {"date": "2011-05-24", "close": 9.236, "volume": 7010.0}, {"date": "2011-05-25", "close": 9.137, "volume": 1200.0}, {"date": "2011-05-26", "close": 9.226, "volume": 4320.0}, {"date": "2011-05-27", "close": 9.254, "volume": 2700.0}, {"date": "2011-06-01", "close": 9.308, "volume": 200.0}, {"date": "2011-06-02", "close": 9.133, "volume": 2450.0}, {"date": "2011-06-07", "close": 8.864, "volume": 1670.0}, {"date": "2011-06-08", "close": 8.884, "volume": 1100.0}, {"date": "2011-06-09", "close": 8.862, "volume": 580.0}, {"date": "2011-06-14", "close": 8.773, "volume": 4110.0}, {"date": "2011-06-16", "close": 8.82, "volume": 2550.0}, {"date": "2011-06-20", "close": 8.816, "volume": 60.0}, {"date": "2011-06-21", "close": 8.903, "volume": 2600.0}, {"date": "2011-06-22", "close": 9.003, "volume": 10.0}, {"date": "2011-06-24", "close": 9.053, "volume": 1900.0}, {"date": "2011-06-27", "close": 9.017, "volume": 1080.0}, {"date": "2011-06-28", "close": 9.07, "volume": 600.0}, {"date": "2011-06-29", "close": 9.179, "volume": 4080.0}, {"date": "2011-06-30", "close": 9.09, "volume": 230.0}, {"date": "2011-07-04", "close": 9.262, "volume": 5390.0}, {"date": "2011-07-05", "close": 9.306, "volume": 1630.0}, {"date": "2011-07-07", "close": 9.382, "volume": 2540.0}, {"date": "2011-07-11", "close": 9.371, "volume": 60.0}, {"date": "2011-07-12", "close": 9.201, "volume": 1500.0}, {"date": "2011-07-13", "close": 9.264, "volume": 4350.0}, {"date": "2011-07-15", "close": 9.075, "volume": 2750.0}, {"date": "2011-07-18", "close": 9.148, "volume": 1550.0}, {"date": "2011-07-20", "close": 9.108, "volume": 3530.0}, {"date": "2011-07-21", "close": 9.127, "volume": 10.0}, {"date": "2011-07-22", "close": 9.179, "volume": 3840.0}, {"date": "2011-07-28", "close": 8.62, "volume": 6550.0}, {"date": "2011-07-29", "close": 8.582, "volume": 5900.0}, {"date": "2011-08-01", "close": 8.669, "volume": 4000.0}, {"date": "2011-08-03", "close": 8.415, "volume": 8510.0}, {"date": "2011-08-04", "close": 8.518, "volume": 1680.0}, {"date": "2011-08-05", "close": 8.179, "volume": 9020.0}, {"date": "2011-08-08", "close": 8.001, "volume": 470.0}, {"date": "2011-08-09", "close": 7.491, "volume": 2650.0}, {"date": "2011-08-10", "close": 7.941, "volume": 6650.0}, {"date": "2011-08-11", "close": 7.9, "volume": 2850.0}, {"date": "2011-08-16", "close": 8.219, "volume": 3990.0}, {"date": "2011-08-17", "close": 8.139, "volume": 38540.0}, {"date": "2011-08-18", "close": 8.062, "volume": 30.0}, {"date": "2011-08-23", "close": 7.626, "volume": 7850.0}, {"date": "2011-08-24", "close": 7.787, "volume": 1210.0}, {"date": "2011-08-25", "close": 7.89, "volume": 770.0}, {"date": "2011-08-26", "close": 7.782, "volume": 1000.0}, {"date": "2011-08-30", "close": 8.156, "volume": 1150.0}, {"date": "2011-08-31", "close": 8.099, "volume": 560.0}, {"date": "2011-09-05", "close": 7.79, "volume": 4420.0}, {"date": "2011-09-06", "close": 7.722, "volume": 10.0}, {"date": "2011-09-12", "close": 7.893, "volume": 480.0}, {"date": "2011-09-14", "close": 8.083, "volume": 500.0}, {"date": "2011-09-15", "close": 8.322, "volume": 10.0}, {"date": "2011-09-19", "close": 8.363, "volume": 20.0}, {"date": "2011-09-20", "close": 8.313, "volume": 3370.0}, {"date": "2011-09-23", "close": 8.085, "volume": 12240.0}, {"date": "2011-09-26", "close": 8.142, "volume": 500.0}, {"date": "2011-09-29", "close": 8.133, "volume": 9990.0}, {"date": "2011-09-30", "close": 8.172, "volume": 21980.0}, {"date": "2011-10-03", "close": 8.018, "volume": 10750.0}, {"date": "2011-10-06", "close": 8.118, "volume": 500.0}, {"date": "2011-10-10", "close": 8.219, "volume": 100.0}, {"date": "2011-10-12", "close": 8.285, "volume": 2500.0}, {"date": "2011-10-13", "close": 8.219, "volume": 2700.0}, {"date": "2011-10-17", "close": 8.337, "volume": 3210.0}, {"date": "2011-10-18", "close": 8.1, "volume": 70.0}, {"date": "2011-10-20", "close": 7.982, "volume": 7620.0}, {"date": "2011-10-25", "close": 8.389, "volume": 400.0}, {"date": "2011-10-27", "close": 8.421, "volume": 50.0}, {"date": "2011-10-28", "close": 8.545, "volume": 5990.0}, {"date": "2011-11-03", "close": 8.528, "volume": 1750.0}, {"date": "2011-11-04", "close": 8.628, "volume": 1730.0}, {"date": "2011-11-09", "close": 8.681, "volume": 12500.0}, {"date": "2011-11-14", "close": 8.679, "volume": 3300.0}, {"date": "2011-11-16", "close": 8.789, "volume": 20.0}, {"date": "2011-11-17", "close": 8.72, "volume": 2500.0}, {"date": "2011-11-18", "close": 8.582, "volume": 650.0}, {"date": "2011-11-21", "close": 8.598, "volume": 230.0}, {"date": "2011-11-24", "close": 8.4, "volume": 6410.0}, {"date": "2011-12-08", "close": 8.7, "volume": 560.0}, {"date": "2011-12-09", "close": 8.544, "volume": 1090.0}, {"date": "2011-12-14", "close": 8.55, "volume": 3390.0}, {"date": "2011-12-16", "close": 8.564, "volume": 20.0}, {"date": "2011-12-22", "close": 8.674, "volume": 7200.0}, {"date": "2011-12-28", "close": 8.682, "volume": 20000.0}, {"date": "2011-12-30", "close": 8.685, "volume": 500.0}, {"date": "2012-01-10", "close": 8.693, "volume": 2800.0}, {"date": "2012-01-16", "close": 8.76, "volume": 10000.0}, {"date": "2012-01-17", "close": 8.821, "volume": 20.0}, {"date": "2012-01-18", "close": 8.77, "volume": 1540.0}, {"date": "2012-01-19", "close": 8.817, "volume": 670.0}, {"date": "2012-01-25", "close": 8.889, "volume": 3190.0}, {"date": "2012-01-27", "close": 8.819, "volume": 1000.0}, {"date": "2012-01-30", "close": 8.838, "volume": 560.0}, {"date": "2012-02-02", "close": 8.924, "volume": 560.0}, {"date": "2012-02-03", "close": 8.941, "volume": 1670.0}, {"date": "2012-02-06", "close": 8.99, "volume": 3290.0}, {"date": "2012-02-07", "close": 8.958, "volume": 21550.0}, {"date": "2012-02-09", "close": 8.978, "volume": 1130.0}, {"date": "2012-02-13", "close": 9.049, "volume": 26270.0}, {"date": "2012-02-14", "close": 9.079, "volume": 2800.0}, {"date": "2012-02-15", "close": 9.1, "volume": 880.0}, {"date": "2012-02-16", "close": 9.049, "volume": 20.0}, {"date": "2012-02-17", "close": 9.142, "volume": 3750.0}, {"date": "2012-02-20", "close": 9.18, "volume": 2750.0}, {"date": "2012-02-21", "close": 9.235, "volume": 2750.0}, {"date": "2012-02-22", "close": 9.2, "volume": 2200.0}, {"date": "2012-02-23", "close": 9.158, "volume": 580.0}, {"date": "2012-03-06", "close": 9.125, "volume": 3690.0}, {"date": "2012-03-09", "close": 9.16, "volume": 980.0}, {"date": "2012-03-12", "close": 9.333, "volume": 1100.0}, {"date": "2012-03-14", "close": 9.5, "volume": 6160.0}, {"date": "2012-03-15", "close": 9.52, "volume": 6700.0}, {"date": "2012-03-16", "close": 9.502, "volume": 10.0}, {"date": "2012-03-19", "close": 9.482, "volume": 3900.0}, {"date": "2012-03-20", "close": 9.471, "volume": 40000.0}, {"date": "2012-03-22", "close": 9.55, "volume": 2610.0}, {"date": "2012-03-23", "close": 9.506, "volume": 63000.0}, {"date": "2012-03-26", "close": 9.5, "volume": 650.0}, {"date": "2012-03-27", "close": 9.539, "volume": 1500.0}, {"date": "2012-04-05", "close": 9.582, "volume": 2320.0}, {"date": "2012-04-10", "close": 9.415, "volume": 3220.0}, {"date": "2012-04-12", "close": 9.271, "volume": 1070.0}, {"date": "2012-04-16", "close": 9.322, "volume": 210.0}, {"date": "2012-04-17", "close": 9.321, "volume": 30.0}, {"date": "2012-04-18", "close": 9.41, "volume": 1790.0}, {"date": "2012-04-19", "close": 9.411, "volume": 1560.0}, {"date": "2012-04-23", "close": 9.411, "volume": 3400.0}, {"date": "2012-04-27", "close": 9.515, "volume": 5000.0}, {"date": "2012-05-01", "close": 9.55, "volume": 2650.0}, {"date": "2012-05-02", "close": 9.63, "volume": 200.0}, {"date": "2012-05-04", "close": 9.55, "volume": 1010.0}, {"date": "2012-05-09", "close": 9.566, "volume": 390.0}, {"date": "2012-05-10", "close": 9.573, "volume": 100.0}, {"date": "2012-05-16", "close": 9.535, "volume": 2610.0}, {"date": "2012-05-17", "close": 9.491, "volume": 1750.0}, {"date": "2012-05-18", "close": 9.268, "volume": 4780.0}, {"date": "2012-05-25", "close": 9.59, "volume": 4350.0}, {"date": "2012-05-28", "close": 9.399, "volume": 850.0}, {"date": "2012-06-01", "close": 9.521, "volume": 1770.0}, {"date": "2012-06-04", "close": 9.188, "volume": 1500.0}, {"date": "2012-06-05", "close": 9.104, "volume": 900.0}, {"date": "2012-06-07", "close": 9.33, "volume": 2660.0}, {"date": "2012-06-08", "close": 9.255, "volume": 160.0}, {"date": "2012-06-14", "close": 9.133, "volume": 300.0}, {"date": "2012-06-15", "close": 9.13, "volume": 1710.0}, {"date": "2012-06-18", "close": 9.187, "volume": 40.0}, {"date": "2012-06-22", "close": 9.048, "volume": 1940.0}, {"date": "2012-06-29", "close": 9.1, "volume": 1260.0}, {"date": "2012-07-02", "close": 9.173, "volume": 740.0}, {"date": "2012-07-06", "close": 9.3, "volume": 5500.0}, {"date": "2012-07-10", "close": 9.228, "volume": 5200.0}, {"date": "2012-07-16", "close": 9.21, "volume": 10.0}, {"date": "2012-07-17", "close": 9.135, "volume": 30.0}, {"date": "2012-07-18", "close": 9.24, "volume": 430.0}, {"date": "2012-07-24", "close": 9.0, "volume": 1500.0}, {"date": "2012-07-25", "close": 8.899, "volume": 20.0}, {"date": "2012-07-26", "close": 8.885, "volume": 1210.0}, {"date": "2012-07-30", "close": 9.027, "volume": 740.0}, {"date": "2012-07-31", "close": 9.0, "volume": 730.0}, {"date": "2012-08-01", "close": 9.0, "volume": 60.0}, {"date": "2012-08-02", "close": 8.919, "volume": 2730.0}, {"date": "2012-08-03", "close": 8.849, "volume": 2230.0}, {"date": "2012-08-08", "close": 9.072, "volume": 3500.0}, {"date": "2012-08-09", "close": 9.056, "volume": 3020.0}, {"date": "2012-08-10", "close": 9.076, "volume": 3180.0}, {"date": "2012-08-14", "close": 9.151, "volume": 1020.0}, {"date": "2012-08-15", "close": 9.1, "volume": 10.0}, {"date": "2012-08-16", "close": 9.248, "volume": 60.0}, {"date": "2012-08-17", "close": 9.3, "volume": 5470.0}, {"date": "2012-08-21", "close": 9.312, "volume": 160090.0}, {"date": "2012-08-23", "close": 9.289, "volume": 7360.0}, {"date": "2012-08-28", "close": 9.34, "volume": 2000.0}, {"date": "2012-08-29", "close": 9.398, "volume": 1200.0}, {"date": "2012-08-30", "close": 9.381, "volume": 2000.0}, {"date": "2012-09-03", "close": 9.43, "volume": 3190.0}, {"date": "2012-09-04", "close": 9.53, "volume": 29680.0}, {"date": "2012-09-05", "close": 9.633, "volume": 1100.0}, {"date": "2012-09-07", "close": 9.713, "volume": 1590.0}, {"date": "2012-09-10", "close": 9.665, "volume": 600.0}, {"date": "2012-09-11", "close": 9.654, "volume": 200.0}, {"date": "2012-09-13", "close": 9.638, "volume": 53500.0}, {"date": "2012-09-18", "close": 9.728, "volume": 730.0}, {"date": "2012-09-19", "close": 9.725, "volume": 1020.0}, {"date": "2012-09-20", "close": 9.706, "volume": 1630.0}, {"date": "2012-09-24", "close": 9.661, "volume": 3170.0}, {"date": "2012-09-25", "close": 9.69, "volume": 2000.0}, {"date": "2012-09-27", "close": 9.454, "volume": 1230.0}, {"date": "2012-10-01", "close": 9.52, "volume": 460.0}, {"date": "2012-10-02", "close": 9.508, "volume": 850.0}, {"date": "2012-10-03", "close": 9.65, "volume": 1050.0}, {"date": "2012-10-04", "close": 9.682, "volume": 1490.0}, {"date": "2012-10-05", "close": 9.7, "volume": 1040.0}, {"date": "2012-10-08", "close": 9.801, "volume": 1010.0}, {"date": "2012-10-10", "close": 9.71, "volume": 11260.0}, {"date": "2012-10-11", "close": 9.556, "volume": 110.0}, {"date": "2012-10-12", "close": 9.572, "volume": 2810.0}, {"date": "2012-10-15", "close": 9.551, "volume": 950.0}, {"date": "2012-10-17", "close": 9.608, "volume": 56100.0}, {"date": "2012-10-18", "close": 9.671, "volume": 190.0}, {"date": "2012-10-19", "close": 9.644, "volume": 3150.0}, {"date": "2012-10-25", "close": 9.474, "volume": 15470.0}, {"date": "2012-10-26", "close": 9.427, "volume": 1540.0}, {"date": "2012-10-29", "close": 9.427, "volume": 100.0}, {"date": "2012-11-01", "close": 9.452, "volume": 11150.0}, {"date": "2012-11-02", "close": 9.65, "volume": 60.0}, {"date": "2012-11-05", "close": 9.553, "volume": 1600.0}, {"date": "2012-11-07", "close": 9.607, "volume": 600.0}, {"date": "2012-11-09", "close": 9.36, "volume": 5500.0}, {"date": "2012-11-12", "close": 9.344, "volume": 2450.0}, {"date": "2012-11-14", "close": 9.288, "volume": 1010.0}, {"date": "2012-11-16", "close": 9.175, "volume": 3780.0}, {"date": "2012-11-19", "close": 9.298, "volume": 1610.0}, {"date": "2012-11-20", "close": 9.349, "volume": 1320.0}, {"date": "2012-11-21", "close": 9.427, "volume": 2130.0}, {"date": "2012-11-22", "close": 9.48, "volume": 7000.0}, {"date": "2012-11-26", "close": 9.427, "volume": 3000.0}, {"date": "2012-11-29", "close": 9.52, "volume": 2600.0}, {"date": "2012-11-30", "close": 9.622, "volume": 31180.0}, {"date": "2012-12-03", "close": 9.643, "volume": 500.0}, {"date": "2012-12-04", "close": 9.575, "volume": 1840.0}, {"date": "2012-12-05", "close": 9.535, "volume": 106040.0}, {"date": "2012-12-13", "close": 9.639, "volume": 240.0}, {"date": "2012-12-18", "close": 9.702, "volume": 17230.0}, {"date": "2012-12-19", "close": 9.81, "volume": 2940.0}, {"date": "2012-12-20", "close": 9.76, "volume": 10440.0}, {"date": "2012-12-21", "close": 9.765, "volume": 2180.0}, {"date": "2012-12-31", "close": 9.565, "volume": 810.0}, {"date": "2013-01-02", "close": 9.623, "volume": 200.0}, {"date": "2013-01-03", "close": 9.952, "volume": 4400.0}, {"date": "2013-01-04", "close": 10.024, "volume": 700.0}, {"date": "2013-01-07", "close": 10.05, "volume": 1010.0}, {"date": "2013-01-08", "close": 10.018, "volume": 1580.0}, {"date": "2013-01-09", "close": 10.029, "volume": 9420.0}, {"date": "2013-01-10", "close": 10.055, "volume": 3870.0}, {"date": "2013-01-11", "close": 10.018, "volume": 4490.0}, {"date": "2013-01-15", "close": 10.02, "volume": 3200.0}, {"date": "2013-01-16", "close": 10.068, "volume": 26030.0}, {"date": "2013-01-17", "close": 10.048, "volume": 3500.0}, {"date": "2013-01-18", "close": 10.156, "volume": 400.0}, {"date": "2013-01-21", "close": 10.2, "volume": 1300.0}, {"date": "2013-01-22", "close": 10.17, "volume": 6500.0}, {"date": "2013-01-23", "close": 10.281, "volume": 150.0}, {"date": "2013-01-24", "close": 10.249, "volume": 13900.0}, {"date": "2013-01-25", "close": 10.403, "volume": 9200.0}, {"date": "2013-01-29", "close": 10.52, "volume": 3370.0}, {"date": "2013-01-30", "close": 10.486, "volume": 480.0}, {"date": "2013-01-31", "close": 10.443, "volume": 24070.0}, {"date": "2013-02-01", "close": 10.578, "volume": 5600.0}, {"date": "2013-02-04", "close": 10.55, "volume": 10900.0}, {"date": "2013-02-05", "close": 10.492, "volume": 5710.0}, {"date": "2013-02-06", "close": 10.582, "volume": 3000.0}, {"date": "2013-02-07", "close": 10.68, "volume": 5620.0}, {"date": "2013-02-08", "close": 10.702, "volume": 6850.0}, {"date": "2013-02-11", "close": 10.769, "volume": 7710.0}, {"date": "2013-02-12", "close": 10.797, "volume": 5330.0}, {"date": "2013-02-13", "close": 10.745, "volume": 11040.0}, {"date": "2013-02-14", "close": 10.775, "volume": 33750.0}, {"date": "2013-02-15", "close": 10.798, "volume": 2300.0}, {"date": "2013-02-18", "close": 10.864, "volume": 11660.0}, {"date": "2013-02-19", "close": 10.828, "volume": 12750.0}, {"date": "2013-02-20", "close": 10.863, "volume": 38930.0}, {"date": "2013-02-21", "close": 10.769, "volume": 57740.0}, {"date": "2013-02-22", "close": 10.676, "volume": 490.0}, {"date": "2013-02-25", "close": 10.714, "volume": 6290.0}, {"date": "2013-02-26", "close": 10.572, "volume": 15480.0}, {"date": "2013-02-27", "close": 10.637, "volume": 2910.0}, {"date": "2013-02-28", "close": 10.762, "volume": 4350.0}, {"date": "2013-03-01", "close": 10.77, "volume": 3000.0}, {"date": "2013-03-04", "close": 10.787, "volume": 4630.0}, {"date": "2013-03-05", "close": 10.807, "volume": 1760.0}, {"date": "2013-03-06", "close": 10.87, "volume": 26300.0}, {"date": "2013-03-07", "close": 10.925, "volume": 88330.0}, {"date": "2013-03-08", "close": 10.964, "volume": 20200.0}, {"date": "2013-03-11", "close": 11.07, "volume": 34210.0}, {"date": "2013-03-12", "close": 11.047, "volume": 30560.0}, {"date": "2013-03-13", "close": 11.0, "volume": 5460.0}, {"date": "2013-03-14", "close": 11.0, "volume": 10910.0}, {"date": "2013-03-15", "close": 11.055, "volume": 56260.0}, {"date": "2013-03-18", "close": 10.9, "volume": 13100.0}, {"date": "2013-03-19", "close": 11.01, "volume": 6670.0}, {"date": "2013-03-20", "close": 10.967, "volume": 15170.0}, {"date": "2013-03-21", "close": 11.05, "volume": 2350.0}, {"date": "2013-03-22", "close": 10.903, "volume": 10190.0}, {"date": "2013-03-25", "close": 11.003, "volume": 7220.0}, {"date": "2013-03-26", "close": 10.877, "volume": 21720.0}, {"date": "2013-03-27", "close": 10.93, "volume": 10190.0}, {"date": "2013-03-28", "close": 10.95, "volume": 17820.0}, {"date": "2013-04-02", "close": 10.933, "volume": 18480.0}, {"date": "2013-04-03", "close": 10.877, "volume": 9070.0}, {"date": "2013-04-04", "close": 10.687, "volume": 8370.0}, {"date": "2013-04-05", "close": 10.781, "volume": 10570.0}, {"date": "2013-04-08", "close": 10.83, "volume": 18530.0}, {"date": "2013-04-09", "close": 10.904, "volume": 6960.0}, {"date": "2013-04-10", "close": 10.775, "volume": 9970.0}, {"date": "2013-04-11", "close": 10.93, "volume": 13740.0}, {"date": "2013-04-12", "close": 10.9, "volume": 8540.0}, {"date": "2013-04-15", "close": 10.954, "volume": 6810.0}, {"date": "2013-04-16", "close": 10.77, "volume": 10360.0}, {"date": "2013-04-17", "close": 10.864, "volume": 9250.0}, {"date": "2013-04-18", "close": 10.782, "volume": 4730.0}, {"date": "2013-04-19", "close": 10.728, "volume": 4110.0}, {"date": "2013-04-22", "close": 10.92, "volume": 1820.0}, {"date": "2013-04-23", "close": 10.962, "volume": 10310.0}, {"date": "2013-04-24", "close": 11.071, "volume": 3540.0}, {"date": "2013-04-26", "close": 11.086, "volume": 23700.0}, {"date": "2013-04-29", "close": 11.06, "volume": 2890.0}, {"date": "2013-04-30", "close": 11.065, "volume": 4770.0}, {"date": "2013-05-01", "close": 11.191, "volume": 10950.0}, {"date": "2013-05-02", "close": 11.16, "volume": 15390.0}, {"date": "2013-05-03", "close": 11.175, "volume": 91650.0}, {"date": "2013-05-06", "close": 11.33, "volume": 30530.0}, {"date": "2013-05-07", "close": 11.492, "volume": 157110.0}, {"date": "2013-05-08", "close": 11.596, "volume": 25920.0}, {"date": "2013-05-09", "close": 11.549, "volume": 5400.0}, {"date": "2013-05-10", "close": 11.776, "volume": 19580.0}, {"date": "2013-05-13", "close": 11.882, "volume": 39500.0}, {"date": "2013-05-14", "close": 11.92, "volume": 6650.0}, {"date": "2013-05-15", "close": 12.14, "volume": 27840.0}, {"date": "2013-05-16", "close": 12.23, "volume": 25960.0}, {"date": "2013-05-17", "close": 12.341, "volume": 4250.0}, {"date": "2013-05-20", "close": 12.394, "volume": 44860.0}, {"date": "2013-05-21", "close": 12.345, "volume": 4580.0}, {"date": "2013-05-22", "close": 12.427, "volume": 20070.0}, {"date": "2013-05-23", "close": 12.327, "volume": 29960.0}, {"date": "2013-05-24", "close": 12.324, "volume": 8610.0}, {"date": "2013-05-27", "close": 12.381, "volume": 10660.0}, {"date": "2013-05-28", "close": 12.396, "volume": 45040.0}, {"date": "2013-05-29", "close": 12.52, "volume": 16680.0}, {"date": "2013-05-30", "close": 12.273, "volume": 108100.0}, {"date": "2013-05-31", "close": 12.41, "volume": 5590.0}, {"date": "2013-06-03", "close": 12.35, "volume": 31300.0}, {"date": "2013-06-04", "close": 12.116, "volume": 3230.0}, {"date": "2013-06-05", "close": 12.198, "volume": 7990.0}, {"date": "2013-06-06", "close": 12.29, "volume": 8050.0}, {"date": "2013-06-07", "close": 12.343, "volume": 6510.0}, {"date": "2013-06-11", "close": 12.557, "volume": 10980.0}, {"date": "2013-06-12", "close": 12.43, "volume": 61300.0}, {"date": "2013-06-13", "close": 12.116, "volume": 425790.0}, {"date": "2013-06-14", "close": 12.302, "volume": 12340.0}, {"date": "2013-06-17", "close": 12.277, "volume": 4670.0}, {"date": "2013-06-18", "close": 12.44, "volume": 7060.0}, {"date": "2013-06-19", "close": 12.573, "volume": 14800.0}, {"date": "2013-06-20", "close": 12.66, "volume": 23010.0}, {"date": "2013-06-21", "close": 12.492, "volume": 16190.0}, {"date": "2013-06-24", "close": 12.3, "volume": 21160.0}, {"date": "2013-06-25", "close": 12.204, "volume": 7810.0}, {"date": "2013-06-26", "close": 12.27, "volume": 1250.0}, {"date": "2013-06-27", "close": 12.287, "volume": 3000.0}, {"date": "2013-06-28", "close": 12.572, "volume": 6440.0}, {"date": "2013-07-01", "close": 12.577, "volume": 1800.0}, {"date": "2013-07-02", "close": 12.769, "volume": 2260.0}, {"date": "2013-07-03", "close": 12.83, "volume": 2340.0}, {"date": "2013-07-04", "close": 12.88, "volume": 8870.0}, {"date": "2013-07-05", "close": 12.945, "volume": 6750.0}, {"date": "2013-07-08", "close": 13.122, "volume": 27240.0}, {"date": "2013-07-09", "close": 13.09, "volume": 19820.0}, {"date": "2013-07-10", "close": 13.022, "volume": 10070.0}, {"date": "2013-07-11", "close": 13.114, "volume": 6620.0}, {"date": "2013-07-12", "close": 13.257, "volume": 3910.0}, {"date": "2013-07-15", "close": 13.402, "volume": 20010.0}, {"date": "2013-07-16", "close": 13.34, "volume": 4860.0}, {"date": "2013-07-17", "close": 13.21, "volume": 16690.0}, {"date": "2013-07-18", "close": 13.284, "volume": 8110.0}, {"date": "2013-07-19", "close": 13.364, "volume": 10120.0}, {"date": "2013-07-22", "close": 13.44, "volume": 7310.0}, {"date": "2013-07-23", "close": 13.407, "volume": 530.0}, {"date": "2013-07-24", "close": 13.39, "volume": 5960.0}, {"date": "2013-07-25", "close": 13.431, "volume": 7050.0}, {"date": "2013-07-26", "close": 13.361, "volume": 20650.0}, {"date": "2013-07-29", "close": 13.215, "volume": 19290.0}, {"date": "2013-07-30", "close": 13.415, "volume": 3950.0}, {"date": "2013-07-31", "close": 13.635, "volume": 16750.0}, {"date": "2013-08-01", "close": 13.800001, "volume": 16190.0}, {"date": "2013-08-02", "close": 14.136001, "volume": 90970.0}, {"date": "2013-08-05", "close": 14.103999, "volume": 33550.0}, {"date": "2013-08-06", "close": 13.904999, "volume": 9690.0}, {"date": "2013-08-07", "close": 13.81, "volume": 17120.0}, {"date": "2013-08-08", "close": 13.63, "volume": 43880.0}, {"date": "2013-08-09", "close": 13.547, "volume": 3910.0}, {"date": "2013-08-12", "close": 13.44, "volume": 6390.0}, {"date": "2013-08-13", "close": 13.627, "volume": 22820.0}, {"date": "2013-08-14", "close": 13.634, "volume": 138290.0}, {"date": "2013-08-15", "close": 13.42, "volume": 7700.0}, {"date": "2013-08-16", "close": 13.218, "volume": 19030.0}, {"date": "2013-08-19", "close": 13.105, "volume": 46480.0}, {"date": "2013-08-20", "close": 13.237, "volume": 2730.0}, {"date": "2013-08-21", "close": 13.446, "volume": 61570.0}, {"date": "2013-08-22", "close": 13.351, "volume": 4600.0}, {"date": "2013-08-23", "close": 13.498, "volume": 17190.0}, {"date": "2013-08-26", "close": 13.51, "volume": 8530.0}, {"date": "2013-08-27", "close": 13.557, "volume": 38610.0}, {"date": "2013-08-28", "close": 13.39, "volume": 43000.0}, {"date": "2013-08-29", "close": 13.359, "volume": 24290.0}, {"date": "2013-08-30", "close": 13.533, "volume": 3380.0}, {"date": "2013-09-03", "close": 13.328, "volume": 20300.0}, {"date": "2013-09-04", "close": 13.072, "volume": 14680.0}, {"date": "2013-09-05", "close": 13.08, "volume": 5000.0}, {"date": "2013-09-06", "close": 13.133, "volume": 13220.0}, {"date": "2013-09-09", "close": 13.115, "volume": 6080.0}, {"date": "2013-09-10", "close": 13.165, "volume": 5500.0}, {"date": "2013-09-11", "close": 13.215, "volume": 6740.0}, {"date": "2013-09-12", "close": 13.284, "volume": 16710.0}, {"date": "2013-09-13", "close": 13.325, "volume": 37950.0}, {"date": "2013-09-16", "close": 13.37, "volume": 2470.0}, {"date": "2013-09-17", "close": 13.29, "volume": 13130.0}, {"date": "2013-09-18", "close": 13.38, "volume": 4490.0}, {"date": "2013-09-19", "close": 13.309, "volume": 296540.0}, {"date": "2013-09-20", "close": 13.332, "volume": 12090.0}, {"date": "2013-09-23", "close": 13.243, "volume": 11970.0}, {"date": "2013-09-24", "close": 13.154, "volume": 9650.0}, {"date": "2013-09-25", "close": 13.273, "volume": 33000.0}, {"date": "2013-09-26", "close": 13.27, "volume": 3900.0}, {"date": "2013-09-27", "close": 13.362, "volume": 2840.0}, {"date": "2013-09-30", "close": 13.27, "volume": 3910.0}, {"date": "2013-10-01", "close": 13.3, "volume": 2630.0}, {"date": "2013-10-02", "close": 13.463, "volume": 750.0}, {"date": "2013-10-03", "close": 13.37, "volume": 39730.0}, {"date": "2013-10-04", "close": 13.201, "volume": 3020.0}, {"date": "2013-10-07", "close": 13.202, "volume": 3640.0}, {"date": "2013-10-08", "close": 13.159, "volume": 30050.0}, {"date": "2013-10-09", "close": 13.081, "volume": 22880.0}, {"date": "2013-10-10", "close": 13.068, "volume": 22400.0}, {"date": "2013-10-11", "close": 13.201, "volume": 20570.0}, {"date": "2013-10-14", "close": 13.243, "volume": 12960.0}, {"date": "2013-10-15", "close": 13.325, "volume": 8650.0}, {"date": "2013-10-16", "close": 13.251, "volume": 1340.0}, {"date": "2013-10-17", "close": 13.27, "volume": 24660.0}, {"date": "2013-10-18", "close": 13.349, "volume": 7220.0}, {"date": "2013-10-21", "close": 13.355, "volume": 21900.0}, {"date": "2013-10-22", "close": 13.375, "volume": 31030.0}, {"date": "2013-10-23", "close": 13.332, "volume": 9730.0}, {"date": "2013-10-24", "close": 13.4, "volume": 8970.0}, {"date": "2013-10-25", "close": 13.399, "volume": 244170.0}, {"date": "2013-10-28", "close": 13.53, "volume": 138810.0}, {"date": "2013-10-29", "close": 13.575, "volume": 3000.0}, {"date": "2013-10-30", "close": 13.745, "volume": 5660.0}, {"date": "2013-10-31", "close": 13.592, "volume": 22770.0}, {"date": "2013-11-01", "close": 13.629, "volume": 7820.0}, {"date": "2013-11-04", "close": 13.63, "volume": 9550.0}, {"date": "2013-11-06", "close": 13.62, "volume": 7150.0}, {"date": "2013-11-07", "close": 13.616, "volume": 32310.0}, {"date": "2013-11-08", "close": 13.466, "volume": 18930.0}, {"date": "2013-11-11", "close": 13.66, "volume": 11620.0}, {"date": "2013-11-12", "close": 13.807, "volume": 4940.0}, {"date": "2013-11-13", "close": 13.827, "volume": 12220.0}, {"date": "2013-11-14", "close": 13.995999, "volume": 10930.0}, {"date": "2013-11-15", "close": 14.045001, "volume": 9830.0}, {"date": "2013-11-18", "close": 13.955, "volume": 26920.0}, {"date": "2013-11-19", "close": 13.9, "volume": 10830.0}, {"date": "2013-11-20", "close": 13.755, "volume": 10530.0}, {"date": "2013-11-21", "close": 13.874001, "volume": 2700.0}, {"date": "2013-11-22", "close": 14.237, "volume": 4300.0}, {"date": "2013-11-25", "close": 14.35, "volume": 3580.0}, {"date": "2013-11-26", "close": 14.233, "volume": 2210.0}, {"date": "2013-11-27", "close": 14.358, "volume": 33960.0}, {"date": "2013-11-28", "close": 14.359999, "volume": 47490.0}, {"date": "2013-12-02", "close": 14.324, "volume": 2460.0}, {"date": "2013-12-03", "close": 14.35, "volume": 25520.0}, {"date": "2013-12-04", "close": 14.365, "volume": 1810.0}, {"date": "2013-12-05", "close": 14.351, "volume": 2390.0}, {"date": "2013-12-06", "close": 14.393999, "volume": 76360.0}, {"date": "2013-12-09", "close": 14.407999, "volume": 1760.0}, {"date": "2013-12-10", "close": 14.463001, "volume": 5130.0}, {"date": "2013-12-11", "close": 14.376, "volume": 4760.0}, {"date": "2013-12-12", "close": 14.190001, "volume": 3980.0}, {"date": "2013-12-13", "close": 14.429001, "volume": 3760.0}, {"date": "2013-12-16", "close": 14.432, "volume": 3650.0}, {"date": "2013-12-17", "close": 14.538, "volume": 6530.0}, {"date": "2013-12-18", "close": 14.609999, "volume": 4080.0}, {"date": "2013-12-19", "close": 14.902999, "volume": 26260.0}, {"date": "2013-12-20", "close": 14.737999, "volume": 4080.0}, {"date": "2013-12-23", "close": 14.9, "volume": 10890.0}, {"date": "2013-12-24", "close": 14.873, "volume": 4410.0}, {"date": "2013-12-27", "close": 15.01, "volume": 2510.0}, {"date": "2013-12-30", "close": 15.060001, "volume": 15870.0}, {"date": "2013-12-31", "close": 14.97, "volume": 1640.0}, {"date": "2014-01-02", "close": 15.09, "volume": 13600.0}, {"date": "2014-01-03", "close": 14.748, "volume": 10150.0}, {"date": "2014-01-06", "close": 14.854999, "volume": 62830.0}, {"date": "2014-01-07", "close": 14.830001, "volume": 5220.0}, {"date": "2014-01-08", "close": 14.931, "volume": 2100.0}, {"date": "2014-01-09", "close": 15.081, "volume": 7610.0}, {"date": "2014-01-10", "close": 15.081, "volume": 3960.0}, {"date": "2014-01-13", "close": 14.858001, "volume": 10740.0}, {"date": "2014-01-14", "close": 14.74, "volume": 3710.0}, {"date": "2014-01-15", "close": 15.103001, "volume": 5070.0}, {"date": "2014-01-16", "close": 15.385, "volume": 7220.0}, {"date": "2014-01-17", "close": 15.322001, "volume": 5080.0}, {"date": "2014-01-20", "close": 15.363, "volume": 3040.0}, {"date": "2014-01-21", "close": 15.306, "volume": 6950.0}, {"date": "2014-01-22", "close": 15.26, "volume": 9080.0}, {"date": "2014-01-23", "close": 15.377999, "volume": 7040.0}, {"date": "2014-01-24", "close": 15.439, "volume": 6560.0}, {"date": "2014-01-28", "close": 14.877, "volume": 13590.0}, {"date": "2014-01-29", "close": 14.996, "volume": 18830.0}, {"date": "2014-01-30", "close": 14.968, "volume": 19060.0}, {"date": "2014-01-31", "close": 14.961, "volume": 11690.0}, {"date": "2014-02-03", "close": 15.050999, "volume": 330.0}, {"date": "2014-02-04", "close": 14.299999, "volume": 18530.0}, {"date": "2014-02-05", "close": 14.299999, "volume": 8320.0}, {"date": "2014-02-06", "close": 14.251999, "volume": 3730.0}, {"date": "2014-02-07", "close": 14.492, "volume": 16590.0}, {"date": "2014-02-10", "close": 14.646, "volume": 6990.0}, {"date": "2014-02-11", "close": 14.618, "volume": 6400.0}, {"date": "2014-02-12", "close": 14.6, "volume": 4750.0}, {"date": "2014-02-13", "close": 14.9, "volume": 3820.0}, {"date": "2014-02-14", "close": 14.864001, "volume": 28410.0}, {"date": "2014-02-17", "close": 14.833, "volume": 3550.0}, {"date": "2014-02-18", "close": 14.863, "volume": 4350.0}, {"date": "2014-02-19", "close": 14.993999, "volume": 22430.0}, {"date": "2014-02-20", "close": 14.95, "volume": 46550.0}, {"date": "2014-02-21", "close": 15.114001, "volume": 32820.0}, {"date": "2014-02-24", "close": 15.073, "volume": 12750.0}, {"date": "2014-02-25", "close": 15.09, "volume": 2880.0}, {"date": "2014-02-27", "close": 15.326999, "volume": 5590.0}, {"date": "2014-02-28", "close": 15.38, "volume": 3810.0}, {"date": "2014-03-03", "close": 15.269, "volume": 10820.0}, {"date": "2014-03-04", "close": 15.303, "volume": 1600.0}, {"date": "2014-03-05", "close": 15.528999, "volume": 1870.0}, {"date": "2014-03-06", "close": 15.4, "volume": 3730.0}, {"date": "2014-03-07", "close": 15.28, "volume": 2490.0}, {"date": "2014-03-10", "close": 15.362, "volume": 5170.0}, {"date": "2014-03-11", "close": 15.318, "volume": 4580.0}, {"date": "2014-03-12", "close": 15.288001, "volume": 4360.0}, {"date": "2014-03-13", "close": 15.181, "volume": 8400.0}, {"date": "2014-03-14", "close": 15.09, "volume": 1000.0}, {"date": "2014-03-17", "close": 15.093999, "volume": 2660.0}, {"date": "2014-03-18", "close": 15.137001, "volume": 6330.0}, {"date": "2014-03-19", "close": 15.225001, "volume": 15360.0}, {"date": "2014-03-20", "close": 15.209, "volume": 3660.0}, {"date": "2014-03-21", "close": 15.265001, "volume": 4610.0}, {"date": "2014-03-24", "close": 15.2, "volume": 6150.0}, {"date": "2014-03-25", "close": 15.052, "volume": 9710.0}, {"date": "2014-03-26", "close": 14.945, "volume": 12260.0}, {"date": "2014-03-27", "close": 14.669, "volume": 5880.0}, {"date": "2014-03-28", "close": 14.54, "volume": 19150.0}, {"date": "2014-03-31", "close": 14.750001, "volume": 15740.0}, {"date": "2014-04-01", "close": 14.85, "volume": 3360.0}, {"date": "2014-04-02", "close": 15.081, "volume": 8780.0}, {"date": "2014-04-03", "close": 15.13, "volume": 2830.0}, {"date": "2014-04-04", "close": 15.064, "volume": 1940.0}, {"date": "2014-04-07", "close": 14.688, "volume": 14200.0}, {"date": "2014-04-08", "close": 14.500001, "volume": 10760.0}, {"date": "2014-04-09", "close": 14.427, "volume": 6470.0}, {"date": "2014-04-10", "close": 14.447999, "volume": 6830.0}, {"date": "2014-04-11", "close": 14.253, "volume": 9970.0}, {"date": "2014-04-14", "close": 14.052, "volume": 14270.0}, {"date": "2014-04-15", "close": 14.131, "volume": 19350.0}, {"date": "2014-04-16", "close": 14.322, "volume": 2040.0}, {"date": "2014-04-17", "close": 14.366001, "volume": 7950.0}, {"date": "2014-04-22", "close": 14.500001, "volume": 740.0}, {"date": "2014-04-23", "close": 14.683999, "volume": 290.0}, {"date": "2014-04-24", "close": 14.746999, "volume": 10520.0}, {"date": "2014-04-28", "close": 14.51, "volume": 4080.0}, {"date": "2014-04-29", "close": 14.526, "volume": 6130.0}, {"date": "2014-04-30", "close": 14.453, "volume": 2860.0}, {"date": "2014-05-01", "close": 14.612999, "volume": 2170.0}, {"date": "2014-05-02", "close": 14.671, "volume": 870.0}, {"date": "2014-05-05", "close": 14.677, "volume": 2680.0}, {"date": "2014-05-06", "close": 14.683, "volume": 7200.0}, {"date": "2014-05-07", "close": 14.480001, "volume": 13110.0}, {"date": "2014-05-08", "close": 14.466, "volume": 1360.0}, {"date": "2014-05-12", "close": 14.504, "volume": 1250.0}, {"date": "2014-05-13", "close": 14.68, "volume": 8670.0}, {"date": "2014-05-14", "close": 14.594, "volume": 1880.0}, {"date": "2014-05-15", "close": 14.452, "volume": 21520.0}, {"date": "2014-05-16", "close": 14.399999, "volume": 4030.0}, {"date": "2014-05-19", "close": 14.476, "volume": 590.0}, {"date": "2014-05-20", "close": 14.629999, "volume": 3880.0}, {"date": "2014-05-21", "close": 14.541, "volume": 9160.0}, {"date": "2014-05-22", "close": 14.64, "volume": 5170.0}, {"date": "2014-05-23", "close": 14.74, "volume": 1530.0}, {"date": "2014-05-26", "close": 14.825, "volume": 1660.0}, {"date": "2014-05-27", "close": 14.8, "volume": 6580.0}, {"date": "2014-05-28", "close": 14.9, "volume": 7000.0}, {"date": "2014-05-29", "close": 14.885, "volume": 800.0}, {"date": "2014-05-30", "close": 14.774999, "volume": 20920.0}, {"date": "2014-06-02", "close": 14.847001, "volume": 920.0}, {"date": "2014-06-03", "close": 14.876, "volume": 2800.0}, {"date": "2014-06-04", "close": 14.919999, "volume": 2210.0}, {"date": "2014-06-05", "close": 14.935, "volume": 7900.0}, {"date": "2014-06-06", "close": 15.034, "volume": 4050.0}, {"date": "2014-06-10", "close": 15.072, "volume": 3690.0}, {"date": "2014-06-11", "close": 15.05, "volume": 2000.0}, {"date": "2014-06-12", "close": 15.009, "volume": 4990.0}, {"date": "2014-06-13", "close": 14.936, "volume": 1010.0}, {"date": "2014-06-16", "close": 14.927, "volume": 3500.0}, {"date": "2014-06-17", "close": 15.043001, "volume": 12080.0}, {"date": "2014-06-18", "close": 15.165, "volume": 3880.0}, {"date": "2014-06-19", "close": 15.174, "volume": 10690.0}, {"date": "2014-06-20", "close": 15.155, "volume": 2080.0}, {"date": "2014-06-23", "close": 15.15, "volume": 12790.0}, {"date": "2014-06-24", "close": 15.137, "volume": 1350.0}, {"date": "2014-06-25", "close": 15.102, "volume": 2940.0}, {"date": "2014-06-26", "close": 15.082, "volume": 6210.0}, {"date": "2014-06-27", "close": 14.954, "volume": 1500.0}, {"date": "2014-06-30", "close": 15.109, "volume": 400.0}, {"date": "2014-07-01", "close": 15.207, "volume": 3030.0}, {"date": "2014-07-02", "close": 15.282, "volume": 7370.0}, {"date": "2014-07-03", "close": 15.336, "volume": 2610.0}, {"date": "2014-07-04", "close": 15.372, "volume": 8510.0}, {"date": "2014-07-07", "close": 15.422, "volume": 10330.0}, {"date": "2014-07-08", "close": 15.25, "volume": 8360.0}, {"date": "2014-07-09", "close": 15.158, "volume": 5010.0}, {"date": "2014-07-10", "close": 15.094, "volume": 330.0}, {"date": "2014-07-11", "close": 15.013, "volume": 3760.0}, {"date": "2014-07-14", "close": 15.077, "volume": 6090.0}, {"date": "2014-07-15", "close": 15.117, "volume": 290.0}, {"date": "2014-07-16", "close": 15.157, "volume": 4060.0}, {"date": "2014-07-17", "close": 15.038, "volume": 6740.0}, {"date": "2014-07-18", "close": 14.926, "volume": 14100.0}, {"date": "2014-07-22", "close": 14.994, "volume": 2140.0}, {"date": "2014-07-23", "close": 14.983, "volume": 13100.0}, {"date": "2014-07-24", "close": 14.956, "volume": 7060.0}, {"date": "2014-07-25", "close": 15.002, "volume": 6740.0}, {"date": "2014-07-28", "close": 14.96, "volume": 3920.0}, {"date": "2014-07-29", "close": 14.946, "volume": 4220.0}, {"date": "2014-07-30", "close": 14.908, "volume": 17100.0}, {"date": "2014-07-31", "close": 14.969, "volume": 24960.0}, {"date": "2014-08-01", "close": 14.799, "volume": 21790.0}, {"date": "2014-08-04", "close": 14.703, "volume": 3880.0}, {"date": "2014-08-05", "close": 14.678, "volume": 25950.0}, {"date": "2014-08-06", "close": 14.733, "volume": 12440.0}, {"date": "2014-08-07", "close": 14.785, "volume": 1970.0}, {"date": "2014-08-08", "close": 14.696, "volume": 6770.0}, {"date": "2014-08-11", "close": 14.886, "volume": 5040.0}, {"date": "2014-08-12", "close": 15.013, "volume": 11150.0}, {"date": "2014-08-13", "close": 14.9, "volume": 6110.0}, {"date": "2014-08-14", "close": 15.026, "volume": 1160.0}, {"date": "2014-08-15", "close": 15.04, "volume": 7160.0}, {"date": "2014-08-18", "close": 15.015, "volume": 4790.0}, {"date": "2014-08-19", "close": 15.175, "volume": 89280.0}, {"date": "2014-08-20", "close": 15.259, "volume": 5990.0}, {"date": "2014-08-21", "close": 15.4, "volume": 4600.0}, {"date": "2014-08-22", "close": 15.345, "volume": 4280.0}, {"date": "2014-08-25", "close": 15.39, "volume": 3680.0}, {"date": "2014-08-26", "close": 15.367, "volume": 13240.0}, {"date": "2014-08-27", "close": 15.439, "volume": 3870.0}, {"date": "2014-08-28", "close": 15.329, "volume": 8300.0}, {"date": "2014-08-29", "close": 15.369, "volume": 2230.0}, {"date": "2014-09-01", "close": 15.422, "volume": 6850.0}, {"date": "2014-09-02", "close": 15.47, "volume": 2320.0}, {"date": "2014-09-03", "close": 15.58, "volume": 3450.0}, {"date": "2014-09-04", "close": 15.432, "volume": 2930.0}, {"date": "2014-09-08", "close": 15.394, "volume": 9390.0}, {"date": "2014-09-09", "close": 15.549, "volume": 4070.0}, {"date": "2014-09-10", "close": 15.612, "volume": 14720.0}, {"date": "2014-09-11", "close": 15.522, "volume": 7260.0}, {"date": "2014-09-12", "close": 15.893, "volume": 22660.0}, {"date": "2014-09-15", "close": 15.799, "volume": 10640.0}, {"date": "2014-09-16", "close": 15.756, "volume": 3250.0}, {"date": "2014-09-17", "close": 15.73, "volume": 9890.0}, {"date": "2014-09-18", "close": 15.93, "volume": 12540.0}, {"date": "2014-09-19", "close": 16.048, "volume": 7630.0}, {"date": "2014-09-22", "close": 15.897, "volume": 17650.0}, {"date": "2014-09-23", "close": 15.778, "volume": 7890.0}, {"date": "2014-09-24", "close": 15.663, "volume": 4760.0}, {"date": "2014-09-25", "close": 15.785, "volume": 4180.0}, {"date": "2014-09-26", "close": 15.71, "volume": 16010.0}, {"date": "2014-09-29", "close": 15.862, "volume": 4590.0}, {"date": "2014-09-30", "close": 15.763, "volume": 16790.0}, {"date": "2014-10-01", "close": 15.722, "volume": 12240.0}, {"date": "2014-10-02", "close": 15.331, "volume": 48570.0}, {"date": "2014-10-03", "close": 15.434, "volume": 3950.0}, {"date": "2014-10-06", "close": 15.703, "volume": 9720.0}, {"date": "2014-10-07", "close": 15.575, "volume": 870.0}, {"date": "2014-10-08", "close": 15.257, "volume": 2040.0}, {"date": "2014-10-09", "close": 15.392, "volume": 10.0}, {"date": "2014-10-10", "close": 15.13, "volume": 1310.0}, {"date": "2014-10-13", "close": 14.764, "volume": 6650.0}, {"date": "2014-10-14", "close": 14.662, "volume": 7140.0}, {"date": "2014-10-15", "close": 14.953, "volume": 20960.0}, {"date": "2014-10-16", "close": 14.734, "volume": 5750.0}, {"date": "2014-10-17", "close": 15.0, "volume": 6960.0}, {"date": "2014-10-20", "close": 15.14, "volume": 6260.0}, {"date": "2014-10-21", "close": 15.14, "volume": 2450.0}, {"date": "2014-10-22", "close": 15.536, "volume": 11930.0}, {"date": "2014-10-23", "close": 15.483, "volume": 4230.0}, {"date": "2014-10-24", "close": 15.638, "volume": 2650.0}, {"date": "2014-10-27", "close": 15.659, "volume": 1170.0}, {"date": "2014-10-28", "close": 15.659, "volume": 1650.0}, {"date": "2014-10-29", "close": 15.729, "volume": 11110.0}, {"date": "2014-10-30", "close": 15.925, "volume": 4950.0}, {"date": "2014-10-31", "close": 15.932, "volume": 8020.0}, {"date": "2014-11-03", "close": 16.257, "volume": 1000.0}, {"date": "2014-11-04", "close": 16.287, "volume": 2980.0}, {"date": "2014-11-05", "close": 16.273, "volume": 6060.0}, {"date": "2014-11-06", "close": 16.48, "volume": 33070.0}, {"date": "2014-11-07", "close": 16.753, "volume": 8360.0}, {"date": "2014-11-10", "close": 16.505, "volume": 10640.0}, {"date": "2014-11-11", "close": 16.638, "volume": 6940.0}, {"date": "2014-11-12", "close": 16.549, "volume": 520.0}, {"date": "2014-11-13", "close": 16.525, "volume": 3270.0}, {"date": "2014-11-14", "close": 16.459, "volume": 9250.0}, {"date": "2014-11-17", "close": 16.218, "volume": 5400.0}, {"date": "2014-11-18", "close": 16.355, "volume": 4460.0}, {"date": "2014-11-19", "close": 16.544, "volume": 3270.0}, {"date": "2014-11-20", "close": 16.663, "volume": 8910.0}, {"date": "2014-11-21", "close": 16.624, "volume": 2760.0}, {"date": "2014-11-24", "close": 16.647, "volume": 7430.0}, {"date": "2014-11-25", "close": 16.918, "volume": 11550.0}, {"date": "2014-11-26", "close": 17.043, "volume": 9430.0}, {"date": "2014-11-27", "close": 16.992, "volume": 23610.0}, {"date": "2014-11-28", "close": 17.13, "volume": 14320.0}, {"date": "2014-12-01", "close": 17.027, "volume": 11250.0}, {"date": "2014-12-02", "close": 16.81, "volume": 16930.0}, {"date": "2014-12-03", "close": 17.1, "volume": 18950.0}, {"date": "2014-12-04", "close": 17.24, "volume": 10920.0}, {"date": "2014-12-05", "close": 17.269, "volume": 12600.0}, {"date": "2014-12-08", "close": 17.459, "volume": 5450.0}, {"date": "2014-12-09", "close": 17.386, "volume": 8780.0}, {"date": "2014-12-10", "close": 17.35, "volume": 13220.0}, {"date": "2014-12-11", "close": 17.014, "volume": 10740.0}, {"date": "2014-12-12", "close": 17.159, "volume": 8680.0}, {"date": "2014-12-15", "close": 17.124, "volume": 3340.0}, {"date": "2014-12-16", "close": 17.058, "volume": 12140.0}, {"date": "2014-12-17", "close": 17.087, "volume": 3650.0}, {"date": "2014-12-18", "close": 17.515, "volume": 32930.0}, {"date": "2014-12-19", "close": 17.793, "volume": 19860.0}, {"date": "2014-12-22", "close": 17.85, "volume": 8430.0}, {"date": "2014-12-23", "close": 17.97, "volume": 11510.0}, {"date": "2014-12-24", "close": 18.108, "volume": 7380.0}, {"date": "2014-12-29", "close": 18.059, "volume": 26990.0}, {"date": "2014-12-30", "close": 18.15, "volume": 1350.0}, {"date": "2014-12-31", "close": 17.905, "volume": 3460.0}, {"date": "2015-01-02", "close": 17.993, "volume": 1520.0}, {"date": "2015-01-05", "close": 17.94, "volume": 7330.0}, {"date": "2015-01-06", "close": 17.594, "volume": 4500.0}, {"date": "2015-01-07", "close": 17.555, "volume": 30660.0}, {"date": "2015-01-08", "close": 17.765, "volume": 2010.0}, {"date": "2015-01-09", "close": 17.798, "volume": 2610.0}, {"date": "2015-01-12", "close": 17.463, "volume": 7570.0}, {"date": "2015-01-13", "close": 17.554, "volume": 7360.0}, {"date": "2015-01-14", "close": 17.62, "volume": 9680.0}, {"date": "2015-01-15", "close": 17.479, "volume": 4220.0}, {"date": "2015-01-16", "close": 17.0, "volume": 2220.0}, {"date": "2015-01-19", "close": 17.422, "volume": 920.0}, {"date": "2015-01-20", "close": 17.473, "volume": 6290.0}, {"date": "2015-01-21", "close": 17.433, "volume": 1800.0}, {"date": "2015-01-22", "close": 17.869, "volume": 6200.0}, {"date": "2015-01-23", "close": 18.273, "volume": 10440.0}, {"date": "2015-01-27", "close": 18.574, "volume": 8300.0}, {"date": "2015-01-28", "close": 18.533, "volume": 11330.0}, {"date": "2015-01-29", "close": 18.305, "volume": 6470.0}, {"date": "2015-01-30", "close": 18.613, "volume": 12310.0}, {"date": "2015-02-02", "close": 18.511, "volume": 8450.0}, {"date": "2015-02-03", "close": 18.78, "volume": 5400.0}, {"date": "2015-02-04", "close": 18.837, "volume": 6880.0}, {"date": "2015-02-05", "close": 18.737, "volume": 7550.0}, {"date": "2015-02-06", "close": 18.9, "volume": 3510.0}, {"date": "2015-02-09", "close": 18.96, "volume": 2680.0}, {"date": "2015-02-10", "close": 18.795, "volume": 7540.0}, {"date": "2015-02-11", "close": 19.017, "volume": 4570.0}, {"date": "2015-02-12", "close": 19.354, "volume": 6200.0}, {"date": "2015-02-13", "close": 19.2, "volume": 7760.0}, {"date": "2015-02-16", "close": 19.299, "volume": 3760.0}, {"date": "2015-02-17", "close": 19.2, "volume": 11540.0}, {"date": "2015-02-18", "close": 19.232, "volume": 5680.0}, {"date": "2015-02-19", "close": 19.232, "volume": 7690.0}, {"date": "2015-02-20", "close": 19.29, "volume": 4240.0}, {"date": "2015-02-23", "close": 19.384, "volume": 11070.0}, {"date": "2015-02-24", "close": 19.524, "volume": 10780.0}, {"date": "2015-02-25", "close": 19.305, "volume": 16020.0}, {"date": "2015-02-26", "close": 19.345, "volume": 78410.0}, {"date": "2015-02-27", "close": 19.343, "volume": 2970.0}, {"date": "2015-03-02", "close": 19.37, "volume": 8590.0}, {"date": "2015-03-03", "close": 19.552, "volume": 4630.0}, {"date": "2015-03-04", "close": 19.32, "volume": 21190.0}, {"date": "2015-03-05", "close": 19.245, "volume": 12540.0}, {"date": "2015-03-06", "close": 19.28, "volume": 5470.0}, {"date": "2015-03-09", "close": 19.278, "volume": 2150.0}, {"date": "2015-03-10", "close": 19.443, "volume": 7180.0}, {"date": "2015-03-11", "close": 19.48, "volume": 6410.0}, {"date": "2015-03-12", "close": 19.673, "volume": 4290.0}, {"date": "2015-03-13", "close": 19.553, "volume": 16470.0}, {"date": "2015-03-16", "close": 19.528, "volume": 7950.0}, {"date": "2015-03-17", "close": 19.682, "volume": 17920.0}, {"date": "2015-03-18", "close": 19.91, "volume": 14480.0}, {"date": "2015-03-19", "close": 19.861, "volume": 11640.0}, {"date": "2015-03-20", "close": 19.86, "volume": 28440.0}, {"date": "2015-03-23", "close": 19.79, "volume": 16580.0}, {"date": "2015-03-24", "close": 19.6, "volume": 12610.0}, {"date": "2015-03-25", "close": 19.493, "volume": 13940.0}, {"date": "2015-03-26", "close": 19.287, "volume": 19420.0}, {"date": "2015-03-27", "close": 19.29, "volume": 5570.0}, {"date": "2015-03-30", "close": 19.625, "volume": 10010.0}, {"date": "2015-03-31", "close": 19.95, "volume": 1800.0}, {"date": "2015-04-01", "close": 19.8, "volume": 17700.0}, {"date": "2015-04-02", "close": 20.069, "volume": 5590.0}, {"date": "2015-04-07", "close": 19.956, "volume": 13530.0}, {"date": "2015-04-08", "close": 19.79, "volume": 8630.0}, {"date": "2015-04-09", "close": 19.855, "volume": 10350.0}, {"date": "2015-04-10", "close": 19.926, "volume": 2810.0}, {"date": "2015-04-13", "close": 20.123, "volume": 2840.0}, {"date": "2015-04-14", "close": 20.12, "volume": 3470.0}, {"date": "2015-04-15", "close": 20.18, "volume": 18990.0}, {"date": "2015-04-16", "close": 19.86, "volume": 5770.0}, {"date": "2015-04-17", "close": 19.704, "volume": 2810.0}, {"date": "2015-04-20", "close": 19.434, "volume": 16800.0}, {"date": "2015-04-21", "close": 19.86, "volume": 4210.0}, {"date": "2015-04-22", "close": 19.669, "volume": 2380.0}, {"date": "2015-04-23", "close": 19.757, "volume": 2240.0}, {"date": "2015-04-24", "close": 19.754, "volume": 18800.0}, {"date": "2015-04-27", "close": 19.624, "volume": 19060.0}, {"date": "2015-04-28", "close": 19.27, "volume": 13610.0}, {"date": "2015-04-29", "close": 19.062, "volume": 22640.0}, {"date": "2015-04-30", "close": 18.953, "volume": 18800.0}, {"date": "2015-05-01", "close": 19.014, "volume": 8520.0}, {"date": "2015-05-04", "close": 19.32, "volume": 12860.0}, {"date": "2015-05-05", "close": 19.203, "volume": 22080.0}, {"date": "2015-05-06", "close": 18.92, "volume": 4860.0}, {"date": "2015-05-07", "close": 18.884, "volume": 370.0}, {"date": "2015-05-08", "close": 19.016, "volume": 6460.0}, {"date": "2015-05-11", "close": 19.216, "volume": 2960.0}, {"date": "2015-05-12", "close": 19.15, "volume": 780.0}, {"date": "2015-05-13", "close": 18.987, "volume": 930.0}, {"date": "2015-05-14", "close": 18.675, "volume": 9150.0}, {"date": "2015-05-15", "close": 19.063, "volume": 5710.0}, {"date": "2015-05-18", "close": 19.063, "volume": 3260.0}, {"date": "2015-05-19", "close": 19.304, "volume": 5800.0}, {"date": "2015-05-20", "close": 19.396, "volume": 2880.0}, {"date": "2015-05-21", "close": 19.498, "volume": 1930.0}, {"date": "2015-05-22", "close": 19.529, "volume": 920.0}, {"date": "2015-05-25", "close": 19.72, "volume": 1510.0}, {"date": "2015-05-26", "close": 19.682, "volume": 4440.0}, {"date": "2015-05-27", "close": 19.7, "volume": 9280.0}, {"date": "2015-05-28", "close": 19.982, "volume": 2540.0}, {"date": "2015-05-29", "close": 20.078, "volume": 660.0}, {"date": "2015-06-01", "close": 19.931, "volume": 3510.0}, {"date": "2015-06-02", "close": 20.061, "volume": 850.0}, {"date": "2015-06-03", "close": 19.574, "volume": 10400.0}, {"date": "2015-06-04", "close": 19.918, "volume": 8630.0}, {"date": "2015-06-05", "close": 19.8, "volume": 7150.0}, {"date": "2015-06-09", "close": 19.719, "volume": 1040.0}, {"date": "2015-06-10", "close": 19.7, "volume": 3010.0}, {"date": "2015-06-11", "close": 19.76, "volume": 4030.0}, {"date": "2015-06-12", "close": 19.85, "volume": 2550.0}, {"date": "2015-06-15", "close": 19.76, "volume": 5600.0}, {"date": "2015-06-16", "close": 19.6, "volume": 2790.0}, {"date": "2015-06-17", "close": 19.88, "volume": 3400.0}, {"date": "2015-06-18", "close": 19.743, "volume": 4290.0}, {"date": "2015-06-19", "close": 19.95, "volume": 4180.0}, {"date": "2015-06-22", "close": 19.9, "volume": 6710.0}, {"date": "2015-06-23", "close": 20.198, "volume": 780.0}, {"date": "2015-06-24", "close": 20.121, "volume": 6950.0}, {"date": "2015-06-25", "close": 19.882, "volume": 3510.0}, {"date": "2015-06-26", "close": 19.814, "volume": 2690.0}, {"date": "2015-06-29", "close": 19.71, "volume": 45940.0}, {"date": "2015-06-30", "close": 19.634, "volume": 5140.0}, {"date": "2015-07-01", "close": 19.577, "volume": 4940.0}, {"date": "2015-07-02", "close": 19.671, "volume": 2830.0}, {"date": "2015-07-03", "close": 19.829, "volume": 1180.0}, {"date": "2015-07-06", "close": 19.821, "volume": 1280.0}, {"date": "2015-07-07", "close": 20.103, "volume": 8400.0}, {"date": "2015-07-08", "close": 20.183, "volume": 13410.0}, {"date": "2015-07-09", "close": 20.03, "volume": 10770.0}, {"date": "2015-07-10", "close": 20.029, "volume": 1910.0}, {"date": "2015-07-13", "close": 20.137, "volume": 4480.0}, {"date": "2015-07-14", "close": 20.382, "volume": 990.0}, {"date": "2015-07-15", "close": 20.449, "volume": 9130.0}, {"date": "2015-07-16", "close": 20.59, "volume": 4570.0}, {"date": "2015-07-17", "close": 20.524, "volume": 16580.0}, {"date": "2015-07-20", "close": 20.511, "volume": 8140.0}, {"date": "2015-07-21", "close": 20.535, "volume": 10690.0}, {"date": "2015-07-22", "close": 20.136, "volume": 16860.0}, {"date": "2015-07-23", "close": 20.377, "volume": 400.0}, {"date": "2015-07-24", "close": 20.43, "volume": 1090.0}, {"date": "2015-07-27", "close": 20.282, "volume": 3580.0}, {"date": "2015-07-28", "close": 20.15, "volume": 4120.0}, {"date": "2015-07-29", "close": 20.239, "volume": 5750.0}, {"date": "2015-07-30", "close": 20.463, "volume": 14880.0}, {"date": "2015-07-31", "close": 20.609, "volume": 7990.0}, {"date": "2015-08-03", "close": 20.598, "volume": 16540.0}, {"date": "2015-08-04", "close": 20.35, "volume": 17410.0}, {"date": "2015-08-05", "close": 20.345, "volume": 8730.0}, {"date": "2015-08-06", "close": 20.531, "volume": 2190.0}, {"date": "2015-08-07", "close": 20.306, "volume": 11740.0}, {"date": "2015-08-10", "close": 20.23, "volume": 4070.0}, {"date": "2015-08-11", "close": 20.542, "volume": 4350.0}, {"date": "2015-08-12", "close": 20.479, "volume": 890.0}, {"date": "2015-08-13", "close": 20.35, "volume": 5220.0}, {"date": "2015-08-14", "close": 20.29, "volume": 8140.0}, {"date": "2015-08-17", "close": 20.425, "volume": 1340.0}, {"date": "2015-08-18", "close": 20.629, "volume": 8750.0}, {"date": "2015-08-19", "close": 20.491, "volume": 4600.0}, {"date": "2015-08-20", "close": 20.28, "volume": 6950.0}, {"date": "2015-08-21", "close": 19.712, "volume": 146760.0}, {"date": "2015-08-24", "close": 19.107, "volume": 25450.0}, {"date": "2015-08-25", "close": 19.076, "volume": 28970.0}, {"date": "2015-08-26", "close": 19.282, "volume": 16100.0}, {"date": "2015-08-27", "close": 19.55, "volume": 1990.0}, {"date": "2015-08-28", "close": 19.803, "volume": 9790.0}, {"date": "2015-08-31", "close": 19.851, "volume": 8030.0}, {"date": "2015-09-01", "close": 19.572, "volume": 2850.0}, {"date": "2015-09-02", "close": 19.912, "volume": 14120.0}, {"date": "2015-09-03", "close": 19.927, "volume": 5050.0}, {"date": "2015-09-04", "close": 19.995, "volume": 13530.0}, {"date": "2015-09-07", "close": 20.227, "volume": 7840.0}, {"date": "2015-09-08", "close": 20.166, "volume": 1800.0}, {"date": "2015-09-09", "close": 20.335, "volume": 7810.0}, {"date": "2015-09-10", "close": 20.221, "volume": 6730.0}, {"date": "2015-09-11", "close": 20.041, "volume": 1260.0}, {"date": "2015-09-14", "close": 20.072, "volume": 3900.0}, {"date": "2015-09-15", "close": 19.832, "volume": 1310.0}, {"date": "2015-09-16", "close": 20.006, "volume": 3080.0}, {"date": "2015-09-17", "close": 20.08, "volume": 6670.0}, {"date": "2015-09-18", "close": 19.97, "volume": 5760.0}, {"date": "2015-09-21", "close": 19.656, "volume": 1330.0}, {"date": "2015-09-22", "close": 20.018, "volume": 5100.0}, {"date": "2015-09-23", "close": 19.8, "volume": 2140.0}, {"date": "2015-09-24", "close": 19.909, "volume": 2520.0}, {"date": "2015-09-25", "close": 19.907, "volume": 7120.0}, {"date": "2015-09-28", "close": 19.62, "volume": 520.0}, {"date": "2015-09-29", "close": 19.364, "volume": 6800.0}, {"date": "2015-09-30", "close": 19.465, "volume": 1000.0}, {"date": "2015-10-01", "close": 19.558, "volume": 6680.0}, {"date": "2015-10-02", "close": 19.459, "volume": 2710.0}, {"date": "2015-10-05", "close": 19.672, "volume": 2990.0}, {"date": "2015-10-06", "close": 19.873, "volume": 4320.0}, {"date": "2015-10-07", "close": 19.56, "volume": 1360.0}, {"date": "2015-10-08", "close": 19.738, "volume": 530.0}, {"date": "2015-10-09", "close": 19.83, "volume": 42820.0}, {"date": "2015-10-12", "close": 19.696, "volume": 950.0}, {"date": "2015-10-13", "close": 19.674, "volume": 1380.0}, {"date": "2015-10-14", "close": 19.75, "volume": 1910.0}, {"date": "2015-10-15", "close": 19.363, "volume": 2070.0}, {"date": "2015-10-16", "close": 19.628, "volume": 3600.0}, {"date": "2015-10-19", "close": 19.62, "volume": 16730.0}, {"date": "2015-10-20", "close": 19.757, "volume": 980.0}, {"date": "2015-10-21", "close": 19.81, "volume": 4290.0}, {"date": "2015-10-22", "close": 19.723, "volume": 3630.0}, {"date": "2015-10-23", "close": 19.914, "volume": 5260.0}, {"date": "2015-10-26", "close": 19.79, "volume": 2520.0}, {"date": "2015-10-27", "close": 19.77, "volume": 1350.0}, {"date": "2015-10-28", "close": 20.013, "volume": 10380.0}, {"date": "2015-10-29", "close": 20.437, "volume": 17680.0}, {"date": "2015-10-30", "close": 20.4, "volume": 840.0}, {"date": "2015-11-02", "close": 20.167, "volume": 5540.0}, {"date": "2015-11-03", "close": 20.337, "volume": 20.0}, {"date": "2015-11-04", "close": 20.349, "volume": 10.0}, {"date": "2015-11-05", "close": 20.517, "volume": 2940.0}, {"date": "2015-11-06", "close": 20.451, "volume": 2010.0}, {"date": "2015-11-09", "close": 20.798, "volume": 6210.0}, {"date": "2015-11-10", "close": 20.647, "volume": 2590.0}, {"date": "2015-11-11", "close": 20.708, "volume": 3660.0}, {"date": "2015-11-12", "close": 20.377, "volume": 5070.0}, {"date": "2015-11-13", "close": 19.936, "volume": 2360.0}, {"date": "2015-11-16", "close": 19.646, "volume": 6100.0}, {"date": "2015-11-17", "close": 20.148, "volume": 6440.0}, {"date": "2015-11-18", "close": 19.972, "volume": 9460.0}, {"date": "2015-11-19", "close": 20.191, "volume": 6000.0}, {"date": "2015-11-20", "close": 19.998, "volume": 2400.0}, {"date": "2015-11-23", "close": 20.168, "volume": 4650.0}, {"date": "2015-11-24", "close": 20.149, "volume": 2480.0}, {"date": "2015-11-25", "close": 20.139, "volume": 4520.0}, {"date": "2015-11-26", "close": 20.322, "volume": 1090.0}, {"date": "2015-11-27", "close": 20.403, "volume": 6570.0}, {"date": "2015-11-30", "close": 20.461, "volume": 10860.0}, {"date": "2015-12-01", "close": 20.316, "volume": 7030.0}, {"date": "2015-12-02", "close": 20.209, "volume": 4740.0}, {"date": "2015-12-03", "close": 19.954, "volume": 9200.0}, {"date": "2015-12-04", "close": 19.722, "volume": 5810.0}, {"date": "2015-12-07", "close": 19.75, "volume": 2560.0}, {"date": "2015-12-08", "close": 19.8, "volume": 11520.0}, {"date": "2015-12-09", "close": 19.792, "volume": 6290.0}, {"date": "2015-12-10", "close": 19.42, "volume": 9780.0}, {"date": "2015-12-11", "close": 19.487, "volume": 4270.0}, {"date": "2015-12-14", "close": 19.425, "volume": 2670.0}, {"date": "2015-12-15", "close": 19.05, "volume": 8050.0}, {"date": "2015-12-16", "close": 19.504, "volume": 6280.0}, {"date": "2015-12-17", "close": 19.658, "volume": 16330.0}, {"date": "2015-12-18", "close": 19.472, "volume": 13560.0}, {"date": "2015-12-21", "close": 19.22, "volume": 20.0}, {"date": "2015-12-22", "close": 19.39, "volume": 2150.0}, {"date": "2015-12-23", "close": 19.422, "volume": 2460.0}, {"date": "2015-12-24", "close": 19.479, "volume": 910.0}, {"date": "2015-12-29", "close": 19.435, "volume": 2240.0}, {"date": "2015-12-30", "close": 19.564, "volume": 4540.0}, {"date": "2015-12-31", "close": 19.375, "volume": 1490.0}, {"date": "2016-01-04", "close": 19.2, "volume": 3660.0}, {"date": "2016-01-05", "close": 19.239, "volume": 1930.0}, {"date": "2016-01-06", "close": 19.292, "volume": 2480.0}, {"date": "2016-01-07", "close": 19.25, "volume": 5360.0}, {"date": "2016-01-08", "close": 18.898, "volume": 37880.0}, {"date": "2016-01-11", "close": 18.654, "volume": 20770.0}, {"date": "2016-01-12", "close": 18.61, "volume": 12530.0}, {"date": "2016-01-13", "close": 18.654, "volume": 2250.0}, {"date": "2016-01-14", "close": 18.369, "volume": 12790.0}, {"date": "2016-01-15", "close": 18.313, "volume": 8240.0}, {"date": "2016-01-18", "close": 18.44, "volume": 24130.0}, {"date": "2016-01-19", "close": 18.66, "volume": 3880.0}, {"date": "2016-01-20", "close": 18.03, "volume": 11090.0}, {"date": "2016-01-21", "close": 18.182, "volume": 4580.0}, {"date": "2016-01-22", "close": 17.999, "volume": 8880.0}, {"date": "2016-01-25", "close": 18.315, "volume": 9280.0}, {"date": "2016-01-27", "close": 18.196, "volume": 6010.0}, {"date": "2016-01-28", "close": 18.106, "volume": 3720.0}, {"date": "2016-01-29", "close": 17.952, "volume": 52770.0}, {"date": "2016-02-01", "close": 18.598, "volume": 11140.0}, {"date": "2016-02-02", "close": 18.4, "volume": 14830.0}, {"date": "2016-02-03", "close": 18.352, "volume": 3170.0}, {"date": "2016-02-04", "close": 18.233, "volume": 4420.0}, {"date": "2016-02-05", "close": 18.126, "volume": 4090.0}, {"date": "2016-02-08", "close": 18.14, "volume": 8310.0}, {"date": "2016-02-09", "close": 17.77, "volume": 6450.0}, {"date": "2016-02-10", "close": 17.727, "volume": 9390.0}, {"date": "2016-02-11", "close": 17.56, "volume": 940.0}, {"date": "2016-02-12", "close": 17.426, "volume": 4010.0}, {"date": "2016-02-15", "close": 17.775, "volume": 570.0}, {"date": "2016-02-16", "close": 17.925, "volume": 2570.0}, {"date": "2016-02-17", "close": 18.143, "volume": 1380.0}, {"date": "2016-02-18", "close": 18.285, "volume": 3850.0}, {"date": "2016-02-19", "close": 18.279, "volume": 1090.0}, {"date": "2016-02-22", "close": 18.25, "volume": 5330.0}, {"date": "2016-02-23", "close": 18.136, "volume": 23820.0}, {"date": "2016-02-24", "close": 18.227, "volume": 2070.0}, {"date": "2016-02-25", "close": 18.42, "volume": 3130.0}, {"date": "2016-02-26", "close": 18.43, "volume": 22310.0}, {"date": "2016-02-29", "close": 18.711, "volume": 530.0}, {"date": "2016-03-01", "close": 18.708, "volume": 70.0}, {"date": "2016-03-02", "close": 19.0, "volume": 680.0}, {"date": "2016-03-03", "close": 18.789, "volume": 6500.0}, {"date": "2016-03-04", "close": 18.869, "volume": 4660.0}, {"date": "2016-03-07", "close": 18.795, "volume": 2220.0}, {"date": "2016-03-08", "close": 18.862, "volume": 3090.0}, {"date": "2016-03-09", "close": 18.695, "volume": 2160.0}, {"date": "2016-03-10", "close": 18.596, "volume": 1970.0}, {"date": "2016-03-11", "close": 18.604, "volume": 1550.0}, {"date": "2016-03-14", "close": 18.613, "volume": 1490.0}, {"date": "2016-03-15", "close": 18.763, "volume": 2530.0}, {"date": "2016-03-16", "close": 18.695, "volume": 10.0}, {"date": "2016-03-17", "close": 18.639, "volume": 2520.0}, {"date": "2016-03-18", "close": 18.661, "volume": 10680.0}, {"date": "2016-03-21", "close": 18.787, "volume": 17020.0}, {"date": "2016-03-22", "close": 18.892, "volume": 5360.0}, {"date": "2016-03-23", "close": 18.787, "volume": 3010.0}, {"date": "2016-03-24", "close": 18.749, "volume": 680.0}, {"date": "2016-03-29", "close": 18.81, "volume": 450.0}, {"date": "2016-03-30", "close": 18.96, "volume": 870.0}, {"date": "2016-03-31", "close": 18.782, "volume": 1040.0}, {"date": "2016-04-01", "close": 18.77, "volume": 10.0}, {"date": "2016-04-04", "close": 19.0, "volume": 2660.0}, {"date": "2016-04-05", "close": 18.776, "volume": 8140.0}, {"date": "2016-04-06", "close": 18.868, "volume": 6970.0}, {"date": "2016-04-07", "close": 18.811, "volume": 55330.0}, {"date": "2016-04-08", "close": 18.807, "volume": 7680.0}, {"date": "2016-04-11", "close": 18.878, "volume": 1650.0}, {"date": "2016-04-12", "close": 18.63, "volume": 39740.0}, {"date": "2016-04-13", "close": 18.787, "volume": 6450.0}, {"date": "2016-04-14", "close": 19.104, "volume": 10030.0}, {"date": "2016-04-15", "close": 18.9, "volume": 3380.0}, {"date": "2016-04-18", "close": 18.984, "volume": 3800.0}, {"date": "2016-04-19", "close": 18.851, "volume": 3490.0}, {"date": "2016-04-20", "close": 18.86, "volume": 7260.0}, {"date": "2016-04-21", "close": 18.98, "volume": 2090.0}, {"date": "2016-04-22", "close": 18.84, "volume": 2460.0}, {"date": "2016-04-26", "close": 19.067, "volume": 6450.0}, {"date": "2016-04-27", "close": 19.392, "volume": 6680.0}, {"date": "2016-04-28", "close": 19.419, "volume": 2070.0}, {"date": "2016-04-29", "close": 19.138, "volume": 3510.0}, {"date": "2016-05-02", "close": 19.2, "volume": 4220.0}, {"date": "2016-05-03", "close": 19.18, "volume": 2450.0}, {"date": "2016-05-04", "close": 19.407, "volume": 3430.0}, {"date": "2016-05-05", "close": 19.384, "volume": 11100.0}, {"date": "2016-05-06", "close": 19.507, "volume": 2800.0}, {"date": "2016-05-09", "close": 19.761, "volume": 7020.0}, {"date": "2016-05-10", "close": 19.851, "volume": 2100.0}, {"date": "2016-05-11", "close": 19.961, "volume": 2490.0}, {"date": "2016-05-12", "close": 19.856, "volume": 5050.0}, {"date": "2016-05-13", "close": 19.868, "volume": 6990.0}, {"date": "2016-05-16", "close": 19.833, "volume": 4950.0}, {"date": "2016-05-17", "close": 19.787, "volume": 7500.0}, {"date": "2016-05-18", "close": 19.75, "volume": 4100.0}, {"date": "2016-05-19", "close": 19.833, "volume": 3550.0}, {"date": "2016-05-20", "close": 19.873, "volume": 1630.0}, {"date": "2016-05-23", "close": 20.04, "volume": 1330.0}, {"date": "2016-05-24", "close": 20.042, "volume": 1770.0}, {"date": "2016-05-25", "close": 20.496, "volume": 9940.0}, {"date": "2016-05-26", "close": 20.474, "volume": 9710.0}, {"date": "2016-05-27", "close": 20.505, "volume": 4710.0}, {"date": "2016-05-30", "close": 20.944, "volume": 3230.0}, {"date": "2016-05-31", "close": 20.631, "volume": 10.0}, {"date": "2016-06-01", "close": 20.558, "volume": 200.0}, {"date": "2016-06-02", "close": 20.685, "volume": 3100.0}, {"date": "2016-06-03", "close": 20.839, "volume": 4420.0}, {"date": "2016-06-06", "close": 20.497, "volume": 11460.0}, {"date": "2016-06-07", "close": 20.493, "volume": 4920.0}, {"date": "2016-06-08", "close": 20.405, "volume": 80.0}, {"date": "2016-06-09", "close": 20.477, "volume": 4650.0}, {"date": "2016-06-10", "close": 20.546, "volume": 1770.0}, {"date": "2016-06-14", "close": 20.093, "volume": 4760.0}, {"date": "2016-06-15", "close": 20.151, "volume": 290.0}, {"date": "2016-06-16", "close": 19.993, "volume": 2440.0}, {"date": "2016-06-17", "close": 20.103, "volume": 2490.0}, {"date": "2016-06-20", "close": 20.078, "volume": 610.0}, {"date": "2016-06-21", "close": 20.13, "volume": 1720.0}, {"date": "2016-06-22", "close": 20.033, "volume": 9850.0}, {"date": "2016-06-23", "close": 19.9, "volume": 720.0}, {"date": "2016-06-24", "close": 19.77, "volume": 2280.0}, {"date": "2016-06-27", "close": 19.5, "volume": 9860.0}, {"date": "2016-06-28", "close": 19.239, "volume": 6050.0}, {"date": "2016-06-29", "close": 19.5, "volume": 1420.0}, {"date": "2016-06-30", "close": 19.721, "volume": 13970.0}, {"date": "2016-07-01", "close": 20.044, "volume": 2540.0}, {"date": "2016-07-04", "close": 20.038, "volume": 17010.0}, {"date": "2016-07-05", "close": 19.943, "volume": 7480.0}, {"date": "2016-07-06", "close": 19.891, "volume": 2330.0}, {"date": "2016-07-07", "close": 19.81, "volume": 12230.0}, {"date": "2016-07-08", "close": 19.828, "volume": 1570.0}, {"date": "2016-07-11", "close": 20.145, "volume": 14410.0}, {"date": "2016-07-12", "close": 20.165, "volume": 3320.0}, {"date": "2016-07-13", "close": 20.25, "volume": 3490.0}, {"date": "2016-07-14", "close": 20.281, "volume": 4740.0}, {"date": "2016-07-15", "close": 20.14, "volume": 1430.0}, {"date": "2016-07-18", "close": 20.329, "volume": 3040.0}, {"date": "2016-07-19", "close": 20.495, "volume": 7110.0}, {"date": "2016-07-20", "close": 20.559, "volume": 580.0}, {"date": "2016-07-21", "close": 20.708, "volume": 3940.0}, {"date": "2016-07-22", "close": 20.533, "volume": 4980.0}, {"date": "2016-07-25", "close": 20.737, "volume": 2620.0}, {"date": "2016-07-26", "close": 20.599, "volume": 5420.0}, {"date": "2016-07-27", "close": 20.825, "volume": 6780.0}, {"date": "2016-07-28", "close": 20.519, "volume": 8320.0}, {"date": "2016-07-29", "close": 20.669, "volume": 1070.0}, {"date": "2016-08-01", "close": 20.64, "volume": 3090.0}, {"date": "2016-08-02", "close": 20.67, "volume": 24950.0}, {"date": "2016-08-03", "close": 20.277, "volume": 2850.0}, {"date": "2016-08-05", "close": 20.22, "volume": 1480.0}, {"date": "2016-08-08", "close": 20.438, "volume": 16630.0}, {"date": "2016-08-09", "close": 20.39, "volume": 8130.0}, {"date": "2016-08-10", "close": 20.25, "volume": 4560.0}, {"date": "2016-08-11", "close": 20.209, "volume": 2850.0}, {"date": "2016-08-12", "close": 20.291, "volume": 2830.0}, {"date": "2016-08-15", "close": 20.418, "volume": 17730.0}, {"date": "2016-08-16", "close": 20.35, "volume": 5220.0}, {"date": "2016-08-17", "close": 20.266, "volume": 4980.0}, {"date": "2016-08-18", "close": 20.177, "volume": 1470.0}, {"date": "2016-08-19", "close": 20.378, "volume": 5260.0}, {"date": "2016-08-22", "close": 20.622, "volume": 16990.0}, {"date": "2016-08-23", "close": 20.532, "volume": 2030.0}, {"date": "2016-08-24", "close": 20.669, "volume": 1330.0}, {"date": "2016-08-25", "close": 20.52, "volume": 3050.0}, {"date": "2016-08-26", "close": 20.5, "volume": 3410.0}, {"date": "2016-08-29", "close": 20.61, "volume": 15790.0}, {"date": "2016-08-30", "close": 20.705, "volume": 6570.0}, {"date": "2016-08-31", "close": 20.921, "volume": 6360.0}, {"date": "2016-09-01", "close": 20.86, "volume": 2310.0}, {"date": "2016-09-02", "close": 20.7, "volume": 1060.0}, {"date": "2016-09-05", "close": 20.84, "volume": 17370.0}, {"date": "2016-09-06", "close": 20.73, "volume": 5920.0}, {"date": "2016-09-07", "close": 20.575, "volume": 2700.0}, {"date": "2016-09-08", "close": 20.575, "volume": 4060.0}, {"date": "2016-09-09", "close": 20.543, "volume": 2690.0}, {"date": "2016-09-12", "close": 20.097, "volume": 14090.0}, {"date": "2016-09-13", "close": 20.408, "volume": 19080.0}, {"date": "2016-09-14", "close": 20.332, "volume": 530.0}, {"date": "2016-09-15", "close": 20.228, "volume": 7520.0}, {"date": "2016-09-16", "close": 20.334, "volume": 13650.0}, {"date": "2016-09-19", "close": 20.318, "volume": 380.0}, {"date": "2016-09-20", "close": 20.398, "volume": 5950.0}, {"date": "2016-09-21", "close": 20.3, "volume": 6330.0}, {"date": "2016-09-22", "close": 20.235, "volume": 13780.0}, {"date": "2016-09-23", "close": 20.439, "volume": 6350.0}, {"date": "2016-09-26", "close": 20.284, "volume": 20160.0}, {"date": "2016-09-27", "close": 20.241, "volume": 11020.0}, {"date": "2016-09-28", "close": 19.969, "volume": 1530.0}, {"date": "2016-09-29", "close": 20.165, "volume": 24600.0}, {"date": "2016-09-30", "close": 20.07, "volume": 2570.0}, {"date": "2016-10-03", "close": 20.185, "volume": 19040.0}, {"date": "2016-10-04", "close": 20.055, "volume": 9770.0}, {"date": "2016-10-05", "close": 20.06, "volume": 3490.0}, {"date": "2016-10-06", "close": 20.227, "volume": 3760.0}, {"date": "2016-10-07", "close": 20.254, "volume": 22510.0}, {"date": "2016-10-10", "close": 20.185, "volume": 3360.0}, {"date": "2016-10-11", "close": 20.35, "volume": 2400.0}, {"date": "2016-10-12", "close": 20.06, "volume": 3910.0}, {"date": "2016-10-13", "close": 20.013, "volume": 10820.0}, {"date": "2016-10-14", "close": 20.027, "volume": 6220.0}, {"date": "2016-10-17", "close": 19.92, "volume": 10650.0}, {"date": "2016-10-18", "close": 19.851, "volume": 2950.0}, {"date": "2016-10-19", "close": 19.834, "volume": 700.0}, {"date": "2016-10-20", "close": 19.935, "volume": 14700.0}, {"date": "2016-10-21", "close": 19.97, "volume": 1260.0}, {"date": "2016-10-24", "close": 20.05, "volume": 3250.0}, {"date": "2016-10-25", "close": 20.127, "volume": 3000.0}, {"date": "2016-10-26", "close": 19.78, "volume": 6150.0}, {"date": "2016-10-27", "close": 19.78, "volume": 23470.0}, {"date": "2016-10-28", "close": 19.722, "volume": 7660.0}, {"date": "2016-10-31", "close": 19.682, "volume": 15000.0}, {"date": "2016-11-01", "close": 19.8, "volume": 730.0}, {"date": "2016-11-02", "close": 19.414, "volume": 17350.0}, {"date": "2016-11-03", "close": 19.2, "volume": 22380.0}, {"date": "2016-11-04", "close": 19.16, "volume": 29670.0}, {"date": "2016-11-07", "close": 19.528, "volume": 15550.0}, {"date": "2016-11-08", "close": 19.544, "volume": 8990.0}, {"date": "2016-11-09", "close": 18.85, "volume": 7980.0}, {"date": "2016-11-10", "close": 20.079, "volume": 7550.0}, {"date": "2016-11-11", "close": 20.397, "volume": 59830.0}, {"date": "2016-11-14", "close": 20.859, "volume": 13020.0}, {"date": "2016-11-15", "close": 21.0, "volume": 19670.0}, {"date": "2016-11-16", "close": 21.186, "volume": 7840.0}, {"date": "2016-11-17", "close": 21.422, "volume": 14050.0}, {"date": "2016-11-18", "close": 21.747, "volume": 9770.0}, {"date": "2016-11-21", "close": 21.9, "volume": 9160.0}, {"date": "2016-11-22", "close": 21.892, "volume": 17050.0}, {"date": "2016-11-23", "close": 22.098, "volume": 9850.0}, {"date": "2016-11-24", "close": 22.112, "volume": 35540.0}, {"date": "2016-11-25", "close": 22.068, "volume": 7430.0}, {"date": "2016-11-28", "close": 21.862, "volume": 8530.0}, {"date": "2016-11-29", "close": 21.765, "volume": 7050.0}, {"date": "2016-11-30", "close": 21.838, "volume": 760.0}, {"date": "2016-12-01", "close": 22.005, "volume": 17150.0}, {"date": "2016-12-02", "close": 21.868, "volume": 270.0}, {"date": "2016-12-05", "close": 21.792, "volume": 23490.0}, {"date": "2016-12-06", "close": 21.995, "volume": 980.0}, {"date": "2016-12-07", "close": 22.271, "volume": 6060.0}, {"date": "2016-12-08", "close": 22.415, "volume": 3740.0}, {"date": "2016-12-09", "close": 22.75, "volume": 3060.0}, {"date": "2016-12-12", "close": 22.696, "volume": 34020.0}, {"date": "2016-12-13", "close": 22.492, "volume": 29920.0}, {"date": "2016-12-14", "close": 22.54, "volume": 1310.0}, {"date": "2016-12-15", "close": 22.582, "volume": 12670.0}, {"date": "2016-12-16", "close": 22.745, "volume": 3340.0}, {"date": "2016-12-19", "close": 22.928, "volume": 3470.0}, {"date": "2016-12-20", "close": 23.185, "volume": 48350.0}, {"date": "2016-12-21", "close": 23.241, "volume": 10420.0}, {"date": "2016-12-22", "close": 23.039, "volume": 27860.0}, {"date": "2016-12-23", "close": 23.076, "volume": 2620.0}, {"date": "2016-12-28", "close": 23.2, "volume": 18790.0}, {"date": "2016-12-29", "close": 22.945, "volume": 12250.0}, {"date": "2016-12-30", "close": 23.0, "volume": 560.0}, {"date": "2017-01-03", "close": 22.979, "volume": 16410.0}, {"date": "2017-01-04", "close": 23.015, "volume": 2900.0}, {"date": "2017-01-05", "close": 23.177, "volume": 4970.0}, {"date": "2017-01-06", "close": 22.855, "volume": 4580.0}, {"date": "2017-01-09", "close": 22.922, "volume": 6980.0}, {"date": "2017-01-10", "close": 22.51, "volume": 7350.0}, {"date": "2017-01-11", "close": 22.649, "volume": 3590.0}, {"date": "2017-01-12", "close": 22.5, "volume": 9360.0}, {"date": "2017-01-13", "close": 22.386, "volume": 16340.0}, {"date": "2017-01-16", "close": 22.457, "volume": 5670.0}, {"date": "2017-01-17", "close": 22.457, "volume": 2100.0}, {"date": "2017-01-18", "close": 22.151, "volume": 7470.0}, {"date": "2017-01-19", "close": 22.327, "volume": 310.0}, {"date": "2017-01-20", "close": 21.953, "volume": 10520.0}, {"date": "2017-01-23", "close": 21.95, "volume": 94410.0}, {"date": "2017-01-24", "close": 22.0, "volume": 20880.0}, {"date": "2017-01-25", "close": 22.4, "volume": 5880.0}, {"date": "2017-01-27", "close": 22.58, "volume": 30590.0}, {"date": "2017-01-30", "close": 22.343, "volume": 189940.0}, {"date": "2017-01-31", "close": 22.108, "volume": 49910.0}, {"date": "2017-02-01", "close": 22.257, "volume": 31050.0}, {"date": "2017-02-02", "close": 21.893, "volume": 77520.0}, {"date": "2017-02-03", "close": 21.9, "volume": 32050.0}, {"date": "2017-02-06", "close": 22.189, "volume": 11660.0}, {"date": "2017-02-07", "close": 22.085, "volume": 22580.0}, {"date": "2017-02-08", "close": 22.147, "volume": 11660.0}, {"date": "2017-02-09", "close": 22.18, "volume": 32110.0}, {"date": "2017-02-10", "close": 22.377, "volume": 14110.0}, {"date": "2017-02-13", "close": 22.454, "volume": 56470.0}, {"date": "2017-02-14", "close": 22.41, "volume": 16400.0}, {"date": "2017-02-15", "close": 22.505, "volume": 69410.0}, {"date": "2017-02-16", "close": 22.467, "volume": 32480.0}, {"date": "2017-02-17", "close": 22.439, "volume": 72660.0}, {"date": "2017-02-20", "close": 22.566, "volume": 21710.0}, {"date": "2017-02-21", "close": 22.6, "volume": 70070.0}, {"date": "2017-02-22", "close": 22.682, "volume": 37780.0}, {"date": "2017-02-23", "close": 22.615, "volume": 32690.0}, {"date": "2017-02-24", "close": 22.454, "volume": 20410.0}, {"date": "2017-02-27", "close": 22.54, "volume": 29590.0}, {"date": "2017-02-28", "close": 22.704, "volume": 25360.0}, {"date": "2017-03-01", "close": 22.607, "volume": 24460.0}, {"date": "2017-03-02", "close": 22.865, "volume": 14780.0}, {"date": "2017-03-03", "close": 22.881, "volume": 32130.0}, {"date": "2017-03-06", "close": 22.84, "volume": 34870.0}, {"date": "2017-03-07", "close": 22.625, "volume": 4410.0}, {"date": "2017-03-08", "close": 22.525, "volume": 9330.0}, {"date": "2017-03-09", "close": 22.71, "volume": 17230.0}, {"date": "2017-03-10", "close": 22.703, "volume": 34780.0}, {"date": "2017-03-13", "close": 22.562, "volume": 30950.0}, {"date": "2017-03-14", "close": 22.669, "volume": 16540.0}, {"date": "2017-03-15", "close": 22.559, "volume": 23310.0}, {"date": "2017-03-16", "close": 22.534, "volume": 11610.0}, {"date": "2017-03-17", "close": 22.47, "volume": 60290.0}, {"date": "2017-03-20", "close": 22.363, "volume": 57650.0}, {"date": "2017-03-21", "close": 22.401, "volume": 10170.0}, {"date": "2017-03-22", "close": 22.01, "volume": 41080.0}, {"date": "2017-03-23", "close": 22.26, "volume": 13850.0}, {"date": "2017-03-24", "close": 22.134, "volume": 20840.0}, {"date": "2017-03-27", "close": 22.14, "volume": 24330.0}, {"date": "2017-03-28", "close": 22.2, "volume": 4600.0}, {"date": "2017-03-29", "close": 22.353, "volume": 9660.0}, {"date": "2017-03-30", "close": 22.225, "volume": 4880.0}, {"date": "2017-03-31", "close": 22.378, "volume": 15000.0}, {"date": "2017-04-03", "close": 22.562, "volume": 29720.0}, {"date": "2017-04-04", "close": 22.401, "volume": 27490.0}, {"date": "2017-04-05", "close": 22.475, "volume": 15800.0}, {"date": "2017-04-06", "close": 22.39, "volume": 10790.0}, {"date": "2017-04-07", "close": 22.598, "volume": 17690.0}, {"date": "2017-04-10", "close": 22.704, "volume": 13050.0}, {"date": "2017-04-11", "close": 22.736, "volume": 8680.0}, {"date": "2017-04-12", "close": 22.921, "volume": 8120.0}, {"date": "2017-04-13", "close": 22.433, "volume": 31080.0}, {"date": "2017-04-18", "close": 22.419, "volume": 14320.0}, {"date": "2017-04-19", "close": 22.54, "volume": 10320.0}, {"date": "2017-04-20", "close": 22.638, "volume": 10470.0}, {"date": "2017-04-21", "close": 22.777, "volume": 8540.0}, {"date": "2017-04-24", "close": 22.866, "volume": 88870.0}, {"date": "2017-04-26", "close": 23.197, "volume": 20880.0}, {"date": "2017-04-27", "close": 23.266, "volume": 3500.0}, {"date": "2017-04-28", "close": 23.321, "volume": 59190.0}, {"date": "2017-05-01", "close": 23.098, "volume": 13440.0}, {"date": "2017-05-02", "close": 23.0, "volume": 13480.0}, {"date": "2017-05-03", "close": 23.048, "volume": 5540.0}, {"date": "2017-05-04", "close": 23.255, "volume": 3440.0}, {"date": "2017-05-05", "close": 23.236, "volume": 18660.0}, {"date": "2017-05-08", "close": 23.394, "volume": 13210.0}, {"date": "2017-05-09", "close": 23.474, "volume": 9640.0}, {"date": "2017-05-10", "close": 23.346, "volume": 7880.0}, {"date": "2017-05-11", "close": 23.526, "volume": 9210.0}, {"date": "2017-05-12", "close": 23.3, "volume": 3420.0}, {"date": "2017-05-15", "close": 23.185, "volume": 26620.0}, {"date": "2017-05-16", "close": 23.253, "volume": 43580.0}, {"date": "2017-05-17", "close": 23.034, "volume": 19330.0}, {"date": "2017-05-18", "close": 22.733, "volume": 33310.0}, {"date": "2017-05-19", "close": 22.762, "volume": 40490.0}, {"date": "2017-05-22", "close": 22.985, "volume": 24580.0}, {"date": "2017-05-23", "close": 22.896, "volume": 6660.0}, {"date": "2017-05-24", "close": 23.085, "volume": 1730.0}, {"date": "2017-05-25", "close": 23.1, "volume": 2320.0}, {"date": "2017-05-26", "close": 23.243, "volume": 18400.0}, {"date": "2017-05-29", "close": 23.21, "volume": 32300.0}, {"date": "2017-05-30", "close": 23.35, "volume": 21030.0}, {"date": "2017-05-31", "close": 23.04, "volume": 10360.0}, {"date": "2017-06-01", "close": 23.237, "volume": 3560.0}, {"date": "2017-06-02", "close": 23.677, "volume": 13420.0}, {"date": "2017-06-05", "close": 23.451, "volume": 4210.0}, {"date": "2017-06-06", "close": 23.2, "volume": 14090.0}, {"date": "2017-06-07", "close": 23.059, "volume": 15120.0}, {"date": "2017-06-08", "close": 22.981, "volume": 18180.0}, {"date": "2017-06-09", "close": 23.22, "volume": 3260.0}, {"date": "2017-06-13", "close": 23.303, "volume": 3400.0}, {"date": "2017-06-14", "close": 23.434, "volume": 4570.0}, {"date": "2017-06-15", "close": 23.089, "volume": 1080.0}, {"date": "2017-06-16", "close": 23.133, "volume": 17850.0}, {"date": "2017-06-19", "close": 23.048, "volume": 19740.0}, {"date": "2017-06-20", "close": 23.195, "volume": 15560.0}, {"date": "2017-06-21", "close": 23.097, "volume": 33980.0}, {"date": "2017-06-22", "close": 22.97, "volume": 1310.0}, {"date": "2017-06-23", "close": 23.007, "volume": 7930.0}, {"date": "2017-06-26", "close": 23.037, "volume": 27420.0}, {"date": "2017-06-27", "close": 23.007, "volume": 7530.0}, {"date": "2017-06-28", "close": 22.751, "volume": 3200.0}, {"date": "2017-06-29", "close": 22.889, "volume": 8960.0}, {"date": "2017-06-30", "close": 22.6, "volume": 2220.0}, {"date": "2017-07-03", "close": 22.301, "volume": 2400.0}, {"date": "2017-07-04", "close": 22.967, "volume": 111930.0}, {"date": "2017-07-05", "close": 22.916, "volume": 83450.0}, {"date": "2017-07-06", "close": 22.979, "volume": 4390.0}, {"date": "2017-07-07", "close": 22.78, "volume": 3070.0}, {"date": "2017-07-10", "close": 22.939, "volume": 6020.0}, {"date": "2017-07-11", "close": 22.849, "volume": 18450.0}, {"date": "2017-07-12", "close": 22.708, "volume": 3550.0}, {"date": "2017-07-13", "close": 22.701, "volume": 1320.0}, {"date": "2017-07-14", "close": 22.667, "volume": 12300.0}, {"date": "2017-07-17", "close": 22.51, "volume": 29560.0}, {"date": "2017-07-18", "close": 22.31, "volume": 225270.0}, {"date": "2017-07-19", "close": 22.189, "volume": 3860.0}, {"date": "2017-07-20", "close": 22.323, "volume": 16360.0}, {"date": "2017-07-21", "close": 22.44, "volume": 1990.0}, {"date": "2017-07-24", "close": 22.308, "volume": 11350.0}, {"date": "2017-07-25", "close": 22.33, "volume": 18070.0}, {"date": "2017-07-26", "close": 22.54, "volume": 3620.0}, {"date": "2017-07-27", "close": 22.039, "volume": 31730.0}, {"date": "2017-07-28", "close": 22.204, "volume": 40120.0}, {"date": "2017-07-31", "close": 22.002, "volume": 10860.0}, {"date": "2017-08-01", "close": 21.93, "volume": 104560.0}, {"date": "2017-08-02", "close": 22.069, "volume": 282700.0}, {"date": "2017-08-03", "close": 22.027, "volume": 2030.0}, {"date": "2017-08-04", "close": 21.877, "volume": 4040.0}, {"date": "2017-08-07", "close": 22.019, "volume": 12470.0}, {"date": "2017-08-08", "close": 22.057, "volume": 8950.0}, {"date": "2017-08-09", "close": 22.058, "volume": 113450.0}, {"date": "2017-08-10", "close": 21.916, "volume": 680.0}, {"date": "2017-08-11", "close": 21.65, "volume": 211060.0}, {"date": "2017-08-14", "close": 21.733, "volume": 41490.0}, {"date": "2017-08-15", "close": 22.0, "volume": 20530.0}, {"date": "2017-08-16", "close": 21.91, "volume": 2300.0}, {"date": "2017-08-17", "close": 21.671, "volume": 18950.0}, {"date": "2017-08-18", "close": 21.438, "volume": 2050.0}, {"date": "2017-08-21", "close": 21.291, "volume": 3340.0}, {"date": "2017-08-22", "close": 21.291, "volume": 4350.0}, {"date": "2017-08-23", "close": 21.527, "volume": 3990.0}, {"date": "2017-08-24", "close": 21.518, "volume": 94630.0}, {"date": "2017-08-25", "close": 21.508, "volume": 3550.0}, {"date": "2017-08-28", "close": 21.505, "volume": 640.0}, {"date": "2017-08-31", "close": 21.725, "volume": 22570.0}, {"date": "2017-09-01", "close": 21.773, "volume": 2020.0}, {"date": "2017-09-04", "close": 21.7, "volume": 4300.0}, {"date": "2017-09-05", "close": 21.774, "volume": 29190.0}, {"date": "2017-09-06", "close": 21.49, "volume": 2890.0}, {"date": "2017-09-07", "close": 21.464, "volume": 3510.0}, {"date": "2017-09-08", "close": 21.17, "volume": 21650.0}, {"date": "2017-09-11", "close": 21.46, "volume": 20040.0}, {"date": "2017-09-12", "close": 21.69, "volume": 12960.0}, {"date": "2017-09-13", "close": 21.801, "volume": 720.0}, {"date": "2017-09-14", "close": 21.84, "volume": 59640.0}, {"date": "2017-09-15", "close": 21.828, "volume": 20030.0}, {"date": "2017-09-18", "close": 21.927, "volume": 37850.0}, {"date": "2017-09-19", "close": 22.165, "volume": 12500.0}, {"date": "2017-09-20", "close": 22.111, "volume": 8940.0}, {"date": "2017-09-21", "close": 22.175, "volume": 5820.0}, {"date": "2017-09-22", "close": 22.17, "volume": 4250.0}, {"date": "2017-09-25", "close": 22.192, "volume": 2940.0}, {"date": "2017-09-26", "close": 22.452, "volume": 7110.0}, {"date": "2017-09-27", "close": 22.504, "volume": 10590.0}, {"date": "2017-09-28", "close": 22.819, "volume": 7480.0}, {"date": "2017-09-29", "close": 22.79, "volume": 3690.0}, {"date": "2017-10-02", "close": 22.905, "volume": 5100.0}, {"date": "2017-10-03", "close": 23.128, "volume": 1870.0}, {"date": "2017-10-04", "close": 23.016, "volume": 3660.0}, {"date": "2017-10-05", "close": 23.09, "volume": 17860.0}, {"date": "2017-10-06", "close": 23.406, "volume": 11680.0}, {"date": "2017-10-09", "close": 23.35, "volume": 1180.0}, {"date": "2017-10-10", "close": 23.26, "volume": 1390.0}, {"date": "2017-10-11", "close": 23.304, "volume": 1190.0}, {"date": "2017-10-12", "close": 23.2, "volume": 2110.0}, {"date": "2017-10-13", "close": 23.2, "volume": 8310.0}, {"date": "2017-10-16", "close": 23.09, "volume": 2050.0}, {"date": "2017-10-17", "close": 23.141, "volume": 360.0}, {"date": "2017-10-19", "close": 23.137, "volume": 5250.0}, {"date": "2017-10-20", "close": 23.279, "volume": 48480.0}, {"date": "2017-10-23", "close": 23.39, "volume": 6380.0}, {"date": "2017-10-24", "close": 23.287, "volume": 5140.0}, {"date": "2017-10-25", "close": 23.62, "volume": 12310.0}, {"date": "2017-10-26", "close": 23.585, "volume": 20090.0}, {"date": "2017-10-27", "close": 23.87, "volume": 48800.0}, {"date": "2017-10-30", "close": 23.839, "volume": 33280.0}, {"date": "2017-10-31", "close": 23.734, "volume": 19200.0}, {"date": "2017-11-01", "close": 23.954, "volume": 8000.0}, {"date": "2017-11-02", "close": 23.585, "volume": 90680.0}, {"date": "2017-11-03", "close": 23.772, "volume": 3910.0}, {"date": "2017-11-06", "close": 23.885, "volume": 1930.0}, {"date": "2017-11-07", "close": 23.92, "volume": 2520.0}, {"date": "2017-11-08", "close": 23.871, "volume": 2260.0}, {"date": "2017-11-09", "close": 23.85, "volume": 22740.0}, {"date": "2017-11-10", "close": 23.76, "volume": 27120.0}, {"date": "2017-11-13", "close": 23.839, "volume": 4660.0}, {"date": "2017-11-14", "close": 23.873, "volume": 9690.0}, {"date": "2017-11-15", "close": 23.968, "volume": 620.0}, {"date": "2017-11-16", "close": 23.963, "volume": 101310.0}, {"date": "2017-11-17", "close": 24.12, "volume": 12090.0}, {"date": "2017-11-20", "close": 24.265, "volume": 6050.0}, {"date": "2017-11-21", "close": 24.499, "volume": 2640.0}, {"date": "2017-11-22", "close": 24.495, "volume": 85020.0}, {"date": "2017-11-23", "close": 24.346, "volume": 560.0}, {"date": "2017-11-24", "close": 24.397, "volume": 130970.0}, {"date": "2017-11-27", "close": 24.405, "volume": 5320.0}, {"date": "2017-11-28", "close": 24.34, "volume": 12380.0}, {"date": "2017-11-29", "close": 24.7, "volume": 4360.0}, {"date": "2017-11-30", "close": 24.878, "volume": 5160.0}, {"date": "2017-12-01", "close": 25.025, "volume": 25010.0}, {"date": "2017-12-04", "close": 25.096, "volume": 30640.0}, {"date": "2017-12-05", "close": 24.816, "volume": 56810.0}, {"date": "2017-12-06", "close": 24.721, "volume": 500.0}, {"date": "2017-12-07", "close": 24.806, "volume": 220.0}, {"date": "2017-12-08", "close": 25.11, "volume": 16120.0}, {"date": "2017-12-11", "close": 25.151, "volume": 22080.0}, {"date": "2017-12-12", "close": 25.108, "volume": 30550.0}, {"date": "2017-12-13", "close": 24.822, "volume": 4070.0}, {"date": "2017-12-14", "close": 25.0, "volume": 1700.0}, {"date": "2017-12-15", "close": 24.416, "volume": 69300.0}, {"date": "2017-12-18", "close": 24.714, "volume": 5680.0}, {"date": "2017-12-19", "close": 24.889, "volume": 3250.0}, {"date": "2017-12-20", "close": 24.751, "volume": 4470.0}, {"date": "2017-12-21", "close": 24.747, "volume": 16110.0}, {"date": "2017-12-22", "close": 24.671, "volume": 8380.0}, {"date": "2017-12-27", "close": 24.61, "volume": 5480.0}, {"date": "2017-12-28", "close": 24.467, "volume": 2960.0}, {"date": "2017-12-29", "close": 24.485, "volume": 170.0}, {"date": "2018-01-02", "close": 24.271, "volume": 49180.0}, {"date": "2018-01-03", "close": 24.561, "volume": 440.0}, {"date": "2018-01-04", "close": 24.401, "volume": 1050.0}, {"date": "2018-01-08", "close": 24.61, "volume": 6880.0}, {"date": "2018-01-09", "close": 24.705, "volume": 4940.0}, {"date": "2018-01-10", "close": 24.894, "volume": 5100.0}, {"date": "2018-01-11", "close": 24.519, "volume": 2050.0}, {"date": "2018-01-12", "close": 24.832, "volume": 12370.0}, {"date": "2018-01-15", "close": 24.794, "volume": 1020.0}, {"date": "2018-01-16", "close": 24.68, "volume": 90900.0}, {"date": "2018-01-17", "close": 24.54, "volume": 8850.0}, {"date": "2018-01-18", "close": 24.689, "volume": 26700.0}, {"date": "2018-01-19", "close": 24.42, "volume": 1070.0}, {"date": "2018-01-22", "close": 24.689, "volume": 80530.0}, {"date": "2018-01-23", "close": 24.871, "volume": 70070.0}, {"date": "2018-01-24", "close": 24.858, "volume": 7150.0}, {"date": "2018-01-25", "close": 24.62, "volume": 60.0}, {"date": "2018-01-29", "close": 24.703, "volume": 5760.0}, {"date": "2018-01-30", "close": 24.309, "volume": 5130.0}, {"date": "2018-01-31", "close": 24.33, "volume": 12290.0}, {"date": "2018-02-01", "close": 24.311, "volume": 4920.0}, {"date": "2018-02-02", "close": 24.387, "volume": 12250.0}, {"date": "2018-02-05", "close": 24.039, "volume": 117400.0}, {"date": "2018-02-06", "close": 22.5, "volume": 346730.0}, {"date": "2018-02-07", "close": 23.482, "volume": 165290.0}, {"date": "2018-02-08", "close": 23.661, "volume": 38120.0}, {"date": "2018-02-09", "close": 23.275, "volume": 129110.0}, {"date": "2018-02-12", "close": 23.341, "volume": 10130.0}, {"date": "2018-02-13", "close": 23.327, "volume": 6940.0}, {"date": "2018-02-14", "close": 23.423, "volume": 5150.0}, {"date": "2018-02-15", "close": 23.751, "volume": 107750.0}, {"date": "2018-02-16", "close": 24.099, "volume": 78920.0}, {"date": "2018-02-19", "close": 24.095, "volume": 17060.0}, {"date": "2018-02-20", "close": 23.987, "volume": 2670.0}, {"date": "2018-02-21", "close": 24.004, "volume": 301000.0}, {"date": "2018-02-22", "close": 24.058, "volume": 103220.0}, {"date": "2018-02-23", "close": 24.16, "volume": 23110.0}, {"date": "2018-02-26", "close": 24.255, "volume": 33180.0}, {"date": "2018-02-27", "close": 24.39, "volume": 69240.0}, {"date": "2018-02-28", "close": 24.206, "volume": 22740.0}, {"date": "2018-03-01", "close": 24.116, "volume": 3050.0}, {"date": "2018-03-02", "close": 23.965, "volume": 2700.0}, {"date": "2018-03-05", "close": 24.065, "volume": 7550.0}, {"date": "2018-03-06", "close": 24.362, "volume": 10150.0}, {"date": "2018-03-07", "close": 24.308, "volume": 19380.0}, {"date": "2018-03-08", "close": 24.553, "volume": 22430.0}, {"date": "2018-03-09", "close": 24.64, "volume": 22360.0}, {"date": "2018-03-12", "close": 24.881, "volume": 2830.0}, {"date": "2018-03-13", "close": 24.811, "volume": 2320.0}, {"date": "2018-03-14", "close": 24.69, "volume": 6150.0}, {"date": "2018-03-15", "close": 24.553, "volume": 13490.0}, {"date": "2018-03-16", "close": 24.738, "volume": 28730.0}, {"date": "2018-03-19", "close": 25.09, "volume": 43680.0}, {"date": "2018-03-20", "close": 25.05, "volume": 480.0}, {"date": "2018-03-21", "close": 25.004, "volume": 4500.0}, {"date": "2018-03-22", "close": 24.9, "volume": 7440.0}, {"date": "2018-03-23", "close": 24.115, "volume": 4120.0}, {"date": "2018-03-26", "close": 23.945, "volume": 14630.0}, {"date": "2018-03-27", "close": 24.285, "volume": 374780.0}, {"date": "2018-03-28", "close": 24.006, "volume": 31420.0}, {"date": "2018-03-29", "close": 24.161, "volume": 10560.0}, {"date": "2018-04-03", "close": 23.873, "volume": 44560.0}, {"date": "2018-04-04", "close": 24.045, "volume": 1430.0}, {"date": "2018-04-05", "close": 24.428, "volume": 3600.0}, {"date": "2018-04-06", "close": 24.386, "volume": 171950.0}, {"date": "2018-04-09", "close": 24.211, "volume": 340.0}, {"date": "2018-04-10", "close": 24.225, "volume": 97970.0}, {"date": "2018-04-12", "close": 24.288, "volume": 12420.0}, {"date": "2018-04-13", "close": 24.212, "volume": 5560.0}, {"date": "2018-04-16", "close": 24.288, "volume": 89560.0}, {"date": "2018-04-17", "close": 24.5, "volume": 11810.0}, {"date": "2018-04-18", "close": 24.719, "volume": 174540.0}, {"date": "2018-04-19", "close": 24.61, "volume": 84130.0}, {"date": "2018-04-20", "close": 24.772, "volume": 2140.0}, {"date": "2018-04-23", "close": 24.792, "volume": 14530.0}, {"date": "2018-04-24", "close": 25.015, "volume": 2470.0}, {"date": "2018-04-26", "close": 24.93, "volume": 32190.0}, {"date": "2018-04-27", "close": 25.021, "volume": 51820.0}, {"date": "2018-04-30", "close": 25.044, "volume": 42760.0}, {"date": "2018-05-01", "close": 24.811, "volume": 63650.0}, {"date": "2018-05-02", "close": 24.99, "volume": 176090.0}, {"date": "2018-05-03", "close": 24.862, "volume": 35140.0}, {"date": "2018-05-04", "close": 24.865, "volume": 2470.0}, {"date": "2018-05-07", "close": 25.277, "volume": 5440.0}, {"date": "2018-05-08", "close": 25.394, "volume": 8830.0}, {"date": "2018-05-09", "close": 25.741, "volume": 27460.0}, {"date": "2018-05-10", "close": 25.82, "volume": 6420.0}, {"date": "2018-05-11", "close": 25.731, "volume": 195470.0}, {"date": "2018-05-14", "close": 25.751, "volume": 11150.0}, {"date": "2018-05-15", "close": 25.731, "volume": 7480.0}, {"date": "2018-05-16", "close": 25.84, "volume": 111450.0}, {"date": "2018-05-17", "close": 25.763, "volume": 3940.0}, {"date": "2018-05-18", "close": 25.967, "volume": 7660.0}, {"date": "2018-05-21", "close": 25.978, "volume": 36110.0}, {"date": "2018-05-22", "close": 25.889, "volume": 8720.0}, {"date": "2018-05-23", "close": 25.802, "volume": 20280.0}, {"date": "2018-05-24", "close": 25.728, "volume": 13080.0}, {"date": "2018-05-25", "close": 25.886, "volume": 3430.0}, {"date": "2018-05-28", "close": 25.777, "volume": 5990.0}, {"date": "2018-05-29", "close": 25.817, "volume": 12880.0}, {"date": "2018-05-30", "close": 25.892, "volume": 15840.0}, {"date": "2018-05-31", "close": 26.045, "volume": 23390.0}, {"date": "2018-06-01", "close": 25.893, "volume": 2280.0}, {"date": "2018-06-04", "close": 25.77, "volume": 18910.0}, {"date": "2018-06-05", "close": 25.791, "volume": 4840.0}, {"date": "2018-06-06", "close": 25.827, "volume": 106700.0}, {"date": "2018-06-07", "close": 26.028, "volume": 7520.0}, {"date": "2018-06-08", "close": 26.151, "volume": 13590.0}, {"date": "2018-06-12", "close": 26.334, "volume": 5880.0}, {"date": "2018-06-13", "close": 26.54, "volume": 12230.0}, {"date": "2018-06-14", "close": 26.365, "volume": 8100.0}, {"date": "2018-06-15", "close": 26.779, "volume": 220.0}, {"date": "2018-06-18", "close": 26.645, "volume": 6880.0}, {"date": "2018-06-19", "close": 26.864, "volume": 43700.0}, {"date": "2018-06-20", "close": 27.04, "volume": 83260.0}, {"date": "2018-06-21", "close": 27.38, "volume": 17930.0}, {"date": "2018-06-22", "close": 26.982, "volume": 13250.0}, {"date": "2018-06-25", "close": 26.75, "volume": 2180.0}, {"date": "2018-06-26", "close": 26.506, "volume": 61820.0}, {"date": "2018-06-27", "close": 26.536, "volume": 4540.0}, {"date": "2018-06-28", "close": 26.404, "volume": 6210.0}, {"date": "2018-06-29", "close": 26.351, "volume": 18680.0}, {"date": "2018-07-02", "close": 26.268, "volume": 53660.0}, {"date": "2018-07-03", "close": 26.538, "volume": 29480.0}, {"date": "2018-07-04", "close": 26.445, "volume": 8380.0}, {"date": "2018-07-05", "close": 26.535, "volume": 4270.0}, {"date": "2018-07-06", "close": 26.672, "volume": 82190.0}, {"date": "2018-07-09", "close": 26.721, "volume": 34750.0}, {"date": "2018-07-10", "close": 26.948, "volume": 7770.0}, {"date": "2018-07-11", "close": 26.876, "volume": 3910.0}, {"date": "2018-07-12", "close": 27.025, "volume": 6080.0}, {"date": "2018-07-13", "close": 26.95, "volume": 1810.0}, {"date": "2018-07-16", "close": 26.854, "volume": 5340.0}, {"date": "2018-07-17", "close": 26.719, "volume": 72690.0}, {"date": "2018-07-18", "close": 27.054, "volume": 6480.0}, {"date": "2018-07-19", "close": 26.911, "volume": 11090.0}, {"date": "2018-07-20", "close": 27.0, "volume": 43110.0}, {"date": "2018-07-23", "close": 26.84, "volume": 8320.0}, {"date": "2018-07-24", "close": 27.13, "volume": 18870.0}, {"date": "2018-07-25", "close": 26.727, "volume": 41930.0}, {"date": "2018-07-26", "close": 26.752, "volume": 68760.0}, {"date": "2018-07-27", "close": 27.029, "volume": 92830.0}, {"date": "2018-07-30", "close": 26.591, "volume": 24140.0}, {"date": "2018-07-31", "close": 26.445, "volume": 17510.0}, {"date": "2018-08-01", "close": 26.73, "volume": 7480.0}, {"date": "2018-08-02", "close": 26.7, "volume": 26640.0}, {"date": "2018-08-03", "close": 27.016, "volume": 97630.0}, {"date": "2018-08-06", "close": 27.065, "volume": 23990.0}, {"date": "2018-08-07", "close": 27.135, "volume": 20810.0}, {"date": "2018-08-08", "close": 27.088, "volume": 4140.0}, {"date": "2018-08-09", "close": 27.028, "volume": 55610.0}, {"date": "2018-08-10", "close": 27.305, "volume": 3500.0}, {"date": "2018-08-13", "close": 27.269, "volume": 6140.0}, {"date": "2018-08-14", "close": 27.356, "volume": 8600.0}, {"date": "2018-08-15", "close": 27.727, "volume": 3140.0}, {"date": "2018-08-16", "close": 27.4, "volume": 221570.0}, {"date": "2018-08-17", "close": 27.562, "volume": 9530.0}, {"date": "2018-08-20", "close": 27.5, "volume": 8190.0}, {"date": "2018-08-21", "close": 27.415, "volume": 5590.0}, {"date": "2018-08-22", "close": 27.58, "volume": 9150.0}, {"date": "2018-08-23", "close": 27.85, "volume": 30680.0}, {"date": "2018-08-24", "close": 27.858, "volume": 3130.0}, {"date": "2018-08-27", "close": 27.82, "volume": 20290.0}, {"date": "2018-08-28", "close": 27.906, "volume": 6170.0}, {"date": "2018-08-29", "close": 27.989, "volume": 15520.0}, {"date": "2018-08-30", "close": 28.148, "volume": 7990.0}, {"date": "2018-08-31", "close": 28.11, "volume": 14820.0}, {"date": "2018-09-03", "close": 28.429, "volume": 38780.0}, {"date": "2018-09-04", "close": 28.303, "volume": 17300.0}, {"date": "2018-09-10", "close": 28.56, "volume": 68220.0}, {"date": "2018-09-11", "close": 28.585, "volume": 22790.0}, {"date": "2018-09-12", "close": 28.67, "volume": 1720.0}, {"date": "2018-09-13", "close": 28.309, "volume": 10860.0}, {"date": "2018-09-14", "close": 28.375, "volume": 6540.0}, {"date": "2018-09-17", "close": 28.578, "volume": 14630.0}, {"date": "2018-09-18", "close": 28.2, "volume": 14980.0}, {"date": "2018-09-19", "close": 28.15, "volume": 5590.0}, {"date": "2018-09-20", "close": 27.97, "volume": 3370.0}, {"date": "2018-09-21", "close": 28.099, "volume": 2290.0}, {"date": "2018-09-24", "close": 28.03, "volume": 9030.0}, {"date": "2018-09-25", "close": 28.075, "volume": 10170.0}, {"date": "2018-09-26", "close": 27.999, "volume": 8550.0}, {"date": "2018-09-27", "close": 27.786, "volume": 4960.0}, {"date": "2018-09-28", "close": 27.931, "volume": 7350.0}, {"date": "2018-10-01", "close": 28.168, "volume": 6930.0}, {"date": "2018-10-02", "close": 27.8, "volume": 8100.0}, {"date": "2018-10-03", "close": 27.85, "volume": 4470.0}, {"date": "2018-10-04", "close": 28.168, "volume": 19900.0}, {"date": "2018-10-05", "close": 27.939, "volume": 6510.0}, {"date": "2018-10-08", "close": 27.95, "volume": 7450.0}, {"date": "2018-10-09", "close": 27.7, "volume": 26340.0}, {"date": "2018-10-10", "close": 27.409, "volume": 31230.0}, {"date": "2018-10-11", "close": 26.511, "volume": 293420.0}, {"date": "2018-10-12", "close": 26.445, "volume": 28190.0}, {"date": "2018-10-15", "close": 26.22, "volume": 10850.0}, {"date": "2018-10-16", "close": 26.266, "volume": 5030.0}, {"date": "2018-10-17", "close": 26.79, "volume": 9940.0}, {"date": "2018-10-18", "close": 26.698, "volume": 11540.0}, {"date": "2018-10-19", "close": 26.5, "volume": 81070.0}, {"date": "2018-10-22", "close": 26.286, "volume": 3670.0}, {"date": "2018-10-23", "close": 26.111, "volume": 48730.0}, {"date": "2018-10-24", "close": 25.96, "volume": 11010.0}, {"date": "2018-10-25", "close": 25.308, "volume": 11100.0}, {"date": "2018-10-26", "close": 25.394, "volume": 238740.0}, {"date": "2018-10-29", "close": 25.321, "volume": 15680.0}, {"date": "2018-10-30", "close": 25.352, "volume": 32650.0}, {"date": "2018-10-31", "close": 25.633, "volume": 47850.0}, {"date": "2018-11-01", "close": 25.638, "volume": 2650.0}, {"date": "2018-11-02", "close": 25.796, "volume": 5950.0}, {"date": "2018-11-05", "close": 25.751, "volume": 3690.0}, {"date": "2018-11-06", "close": 25.949, "volume": 6030.0}, {"date": "2018-11-07", "close": 26.0, "volume": 7370.0}, {"date": "2018-11-08", "close": 26.21, "volume": 12370.0}, {"date": "2018-11-09", "close": 26.272, "volume": 160420.0}, {"date": "2018-11-12", "close": 26.172, "volume": 227190.0}, {"date": "2018-11-13", "close": 25.768, "volume": 26070.0}, {"date": "2018-11-14", "close": 25.65, "volume": 18790.0}, {"date": "2018-11-15", "close": 25.3, "volume": 15130.0}, {"date": "2018-11-16", "close": 25.651, "volume": 34230.0}, {"date": "2018-11-19", "close": 25.457, "volume": 1500.0}, {"date": "2018-11-20", "close": 25.206, "volume": 3770.0}, {"date": "2018-11-21", "close": 25.052, "volume": 46020.0}, {"date": "2018-11-22", "close": 25.134, "volume": 10950.0}, {"date": "2018-11-23", "close": 25.107, "volume": 1280.0}, {"date": "2018-11-26", "close": 25.282, "volume": 43210.0}, {"date": "2018-11-27", "close": 25.43, "volume": 13700.0}, {"date": "2018-11-28", "close": 25.35, "volume": 36280.0}, {"date": "2018-11-29", "close": 25.44, "volume": 3370.0}, {"date": "2018-11-30", "close": 25.5, "volume": 8030.0}, {"date": "2018-12-03", "close": 25.924, "volume": 10360.0}, {"date": "2018-12-04", "close": 25.605, "volume": 15490.0}, {"date": "2018-12-05", "close": 25.129, "volume": 31830.0}, {"date": "2018-12-06", "close": 25.0, "volume": 6180.0}, {"date": "2018-12-07", "close": 25.175, "volume": 740.0}, {"date": "2018-12-10", "close": 24.5, "volume": 2560.0}, {"date": "2018-12-11", "close": 24.55, "volume": 37150.0}, {"date": "2018-12-12", "close": 24.612, "volume": 35650.0}, {"date": "2018-12-13", "close": 24.666, "volume": 153810.0}, {"date": "2018-12-14", "close": 24.233, "volume": 71800.0}, {"date": "2018-12-17", "close": 24.219, "volume": 13680.0}, {"date": "2018-12-18", "close": 23.76, "volume": 4040.0}, {"date": "2018-12-19", "close": 23.617, "volume": 12760.0}, {"date": "2018-12-20", "close": 23.234, "volume": 25390.0}, {"date": "2018-12-21", "close": 23.255, "volume": 18880.0}, {"date": "2018-12-24", "close": 22.944, "volume": 13550.0}, {"date": "2018-12-27", "close": 23.237, "volume": 46360.0}, {"date": "2018-12-28", "close": 23.44, "volume": 20920.0}, {"date": "2018-12-31", "close": 23.482, "volume": 1440.0}, {"date": "2019-01-02", "close": 23.517, "volume": 2320.0}, {"date": "2019-01-03", "close": 23.715, "volume": 1850.0}, {"date": "2019-01-04", "close": 23.356, "volume": 30510.0}, {"date": "2019-01-07", "close": 23.664, "volume": 50510.0}, {"date": "2019-01-08", "close": 23.855, "volume": 4340.0}, {"date": "2019-01-09", "close": 24.271, "volume": 11370.0}, {"date": "2019-01-10", "close": 24.233, "volume": 10060.0}, {"date": "2019-01-11", "close": 24.36, "volume": 3170.0}, {"date": "2019-01-14", "close": 24.296, "volume": 10840.0}, {"date": "2019-01-15", "close": 24.44, "volume": 29290.0}, {"date": "2019-01-16", "close": 24.446, "volume": 14240.0}, {"date": "2019-01-17", "close": 24.649, "volume": 220.0}, {"date": "2019-01-18", "close": 24.996, "volume": 59170.0}, {"date": "2019-01-21", "close": 25.307, "volume": 5560.0}, {"date": "2019-01-22", "close": 25.293, "volume": 5290.0}, {"date": "2019-01-23", "close": 25.159, "volume": 2230.0}, {"date": "2019-01-24", "close": 25.116, "volume": 3610.0}, {"date": "2019-01-25", "close": 25.368, "volume": 12500.0}, {"date": "2019-01-29", "close": 25.22, "volume": 10220.0}, {"date": "2019-01-30", "close": 25.272, "volume": 21980.0}, {"date": "2019-01-31", "close": 25.195, "volume": 13600.0}, {"date": "2019-02-01", "close": 25.386, "volume": 1330.0}, {"date": "2019-02-04", "close": 25.417, "volume": 960.0}, {"date": "2019-02-05", "close": 25.586, "volume": 2720.0}, {"date": "2019-02-06", "close": 26.025, "volume": 6640.0}, {"date": "2019-02-07", "close": 26.1, "volume": 1190.0}, {"date": "2019-02-08", "close": 26.08, "volume": 3840.0}, {"date": "2019-02-11", "close": 26.128, "volume": 4430.0}, {"date": "2019-02-12", "close": 26.444, "volume": 9420.0}, {"date": "2019-02-13", "close": 26.481, "volume": 7380.0}, {"date": "2019-02-14", "close": 26.577, "volume": 3660.0}, {"date": "2019-02-15", "close": 26.552, "volume": 3540.0}, {"date": "2019-02-18", "close": 26.811, "volume": 16300.0}, {"date": "2019-02-19", "close": 26.968, "volume": 1960.0}, {"date": "2019-02-20", "close": 26.759, "volume": 10690.0}, {"date": "2019-02-21", "close": 27.03, "volume": 7880.0}, {"date": "2019-02-22", "close": 27.066, "volume": 10640.0}, {"date": "2019-02-25", "close": 27.164, "volume": 180800.0}, {"date": "2019-02-26", "close": 26.925, "volume": 5510.0}, {"date": "2019-02-27", "close": 26.684, "volume": 19400.0}, {"date": "2019-02-28", "close": 26.906, "volume": 1260.0}, {"date": "2019-03-01", "close": 27.114, "volume": 2610.0}, {"date": "2019-03-04", "close": 27.315, "volume": 7720.0}, {"date": "2019-03-05", "close": 27.2, "volume": 5840.0}, {"date": "2019-03-06", "close": 27.123, "volume": 16190.0}, {"date": "2019-03-07", "close": 26.685, "volume": 3870.0}, {"date": "2019-03-08", "close": 26.59, "volume": 7920.0}, {"date": "2019-03-11", "close": 26.511, "volume": 1740.0}, {"date": "2019-03-12", "close": 26.77, "volume": 1360.0}, {"date": "2019-03-13", "close": 26.782, "volume": 6370.0}, {"date": "2019-03-14", "close": 26.913, "volume": 9690.0}, {"date": "2019-03-15", "close": 26.858, "volume": 1220.0}, {"date": "2019-03-18", "close": 26.816, "volume": 14820.0}, {"date": "2019-03-19", "close": 26.985, "volume": 3800.0}, {"date": "2019-03-20", "close": 26.919, "volume": 2530.0}, {"date": "2019-03-21", "close": 26.375, "volume": 38930.0}, {"date": "2019-03-22", "close": 26.922, "volume": 36680.0}, {"date": "2019-03-25", "close": 26.2, "volume": 11910.0}, {"date": "2019-03-26", "close": 26.24, "volume": 2240.0}, {"date": "2019-03-27", "close": 26.425, "volume": 4780.0}, {"date": "2019-03-28", "close": 26.397, "volume": 24490.0}, {"date": "2019-03-29", "close": 26.783, "volume": 6510.0}, {"date": "2019-04-01", "close": 26.776, "volume": 21830.0}, {"date": "2019-04-02", "close": 27.032, "volume": 4750.0}, {"date": "2019-04-03", "close": 27.034, "volume": 3430.0}, {"date": "2019-04-04", "close": 27.025, "volume": 12020.0}, {"date": "2019-04-05", "close": 27.15, "volume": 2150.0}, {"date": "2019-04-08", "close": 27.437, "volume": 13810.0}, {"date": "2019-04-09", "close": 27.249, "volume": 18340.0}, {"date": "2019-04-10", "close": 26.988, "volume": 930.0}, {"date": "2019-04-11", "close": 27.215, "volume": 70.0}, {"date": "2019-04-12", "close": 27.345, "volume": 24910.0}, {"date": "2019-04-15", "close": 27.465, "volume": 1420.0}, {"date": "2019-04-16", "close": 27.48, "volume": 20230.0}, {"date": "2019-04-17", "close": 27.288, "volume": 6140.0}, {"date": "2019-04-18", "close": 27.071, "volume": 3260.0}, {"date": "2019-04-23", "close": 27.307, "volume": 3320.0}, {"date": "2019-04-24", "close": 28.041, "volume": 11950.0}, {"date": "2019-04-26", "close": 27.868, "volume": 42040.0}, {"date": "2019-04-29", "close": 27.991, "volume": 1600.0}, {"date": "2019-04-30", "close": 28.055, "volume": 4010.0}, {"date": "2019-05-01", "close": 28.0, "volume": 49810.0}, {"date": "2019-05-02", "close": 27.775, "volume": 10290.0}, {"date": "2019-05-03", "close": 27.91, "volume": 9400.0}, {"date": "2019-05-06", "close": 27.908, "volume": 17050.0}, {"date": "2019-05-07", "close": 27.951, "volume": 101640.0}, {"date": "2019-05-08", "close": 27.641, "volume": 7670.0}, {"date": "2019-05-09", "close": 27.605, "volume": 1320.0}, {"date": "2019-05-10", "close": 27.5, "volume": 19780.0}, {"date": "2019-05-13", "close": 27.447, "volume": 1540.0}, {"date": "2019-05-14", "close": 27.162, "volume": 7850.0}, {"date": "2019-05-15", "close": 27.505, "volume": 20840.0}, {"date": "2019-05-16", "close": 27.499, "volume": 3140.0}, {"date": "2019-05-17", "close": 27.657, "volume": 6730.0}, {"date": "2019-05-20", "close": 27.533, "volume": 5530.0}, {"date": "2019-05-21", "close": 27.449, "volume": 11050.0}, {"date": "2019-05-22", "close": 27.63, "volume": 440.0}, {"date": "2019-05-23", "close": 27.4, "volume": 3740.0}, {"date": "2019-05-24", "close": 27.044, "volume": 5850.0}, {"date": "2019-05-27", "close": 26.944, "volume": 3060.0}, {"date": "2019-05-28", "close": 27.061, "volume": 4990.0}, {"date": "2019-05-29", "close": 26.574, "volume": 23780.0}, {"date": "2019-05-30", "close": 26.5, "volume": 87790.0}, {"date": "2019-05-31", "close": 26.267, "volume": 93960.0}, {"date": "2019-06-03", "close": 26.047, "volume": 53800.0}, {"date": "2019-06-04", "close": 26.267, "volume": 3230.0}, {"date": "2019-06-05", "close": 26.783, "volume": 7430.0}, {"date": "2019-06-06", "close": 26.87, "volume": 5860.0}, {"date": "2019-06-07", "close": 27.131, "volume": 4550.0}, {"date": "2019-06-11", "close": 27.509, "volume": 82820.0}, {"date": "2019-06-12", "close": 27.48, "volume": 29170.0}, {"date": "2019-06-13", "close": 27.547, "volume": 2830.0}, {"date": "2019-06-14", "close": 27.819, "volume": 7420.0}, {"date": "2019-06-17", "close": 27.75, "volume": 3970.0}, {"date": "2019-06-18", "close": 27.865, "volume": 4860.0}, {"date": "2019-06-19", "close": 27.991, "volume": 13590.0}, {"date": "2019-06-20", "close": 28.1, "volume": 25170.0}, {"date": "2019-06-21", "close": 27.964, "volume": 8730.0}, {"date": "2019-06-24", "close": 27.796, "volume": 5310.0}, {"date": "2019-06-25", "close": 27.5, "volume": 8710.0}, {"date": "2019-06-26", "close": 27.32, "volume": 11580.0}, {"date": "2019-06-27", "close": 27.323, "volume": 2130.0}, {"date": "2019-06-28", "close": 27.5, "volume": 2110.0}, {"date": "2019-07-01", "close": 28.0, "volume": 20080.0}, {"date": "2019-07-02", "close": 27.998, "volume": 47530.0}, {"date": "2019-07-03", "close": 27.733, "volume": 71990.0}, {"date": "2019-07-04", "close": 27.881, "volume": 26220.0}, {"date": "2019-07-05", "close": 27.981, "volume": 61430.0}, {"date": "2019-07-08", "close": 28.025, "volume": 5950.0}, {"date": "2019-07-09", "close": 27.812, "volume": 8610.0}, {"date": "2019-07-10", "close": 28.06, "volume": 4520.0}, {"date": "2019-07-11", "close": 27.92, "volume": 4350.0}, {"date": "2019-07-12", "close": 27.825, "volume": 2300.0}, {"date": "2019-07-15", "close": 27.84, "volume": 8370.0}, {"date": "2019-07-16", "close": 27.712, "volume": 420.0}, {"date": "2019-07-17", "close": 27.8, "volume": 6940.0}, {"date": "2019-07-18", "close": 27.431, "volume": 63570.0}, {"date": "2019-07-19", "close": 27.52, "volume": 125340.0}, {"date": "2019-07-22", "close": 27.45, "volume": 1110.0}, {"date": "2019-07-23", "close": 27.576, "volume": 2580.0}, {"date": "2019-07-24", "close": 27.969, "volume": 35530.0}, {"date": "2019-07-25", "close": 28.483, "volume": 7190.0}, {"date": "2019-07-26", "close": 28.289, "volume": 12970.0}, {"date": "2019-07-29", "close": 28.59, "volume": 6030.0}, {"date": "2019-07-30", "close": 28.58, "volume": 13650.0}, {"date": "2019-07-31", "close": 28.8, "volume": 26800.0}, {"date": "2019-08-01", "close": 28.69, "volume": 3130.0}, {"date": "2019-08-02", "close": 28.267, "volume": 14580.0}, {"date": "2019-08-05", "close": 27.955, "volume": 64600.0}, {"date": "2019-08-06", "close": 27.305, "volume": 40110.0}, {"date": "2019-08-07", "close": 27.951, "volume": 165600.0}, {"date": "2019-08-08", "close": 27.834, "volume": 8160.0}, {"date": "2019-08-09", "close": 28.128, "volume": 64150.0}, {"date": "2019-08-12", "close": 28.032, "volume": 74320.0}, {"date": "2019-08-13", "close": 27.671, "volume": 74440.0}, {"date": "2019-08-14", "close": 27.896, "volume": 33790.0}, {"date": "2019-08-15", "close": 27.204, "volume": 19980.0}, {"date": "2019-08-16", "close": 27.2, "volume": 70020.0}, {"date": "2019-08-19", "close": 27.819, "volume": 20210.0}, {"date": "2019-08-20", "close": 27.91, "volume": 4740.0}, {"date": "2019-08-21", "close": 27.681, "volume": 4770.0}, {"date": "2019-08-22", "close": 27.874, "volume": 60.0}, {"date": "2019-08-23", "close": 28.025, "volume": 2940.0}, {"date": "2019-08-26", "close": 27.205, "volume": 5830.0}, {"date": "2019-08-27", "close": 27.442, "volume": 65920.0}, {"date": "2019-08-28", "close": 27.282, "volume": 3850.0}, {"date": "2019-08-29", "close": 27.486, "volume": 9820.0}, {"date": "2019-08-30", "close": 28.0, "volume": 2920.0}, {"date": "2019-09-02", "close": 27.824, "volume": 24140.0}, {"date": "2019-09-03", "close": 27.85, "volume": 5170.0}, {"date": "2019-09-04", "close": 27.65, "volume": 52700.0}, {"date": "2019-09-05", "close": 27.87, "volume": 97410.0}, {"date": "2019-09-06", "close": 28.041, "volume": 9630.0}, {"date": "2019-09-09", "close": 27.956, "volume": 6340.0}, {"date": "2019-09-10", "close": 28.121, "volume": 3350.0}, {"date": "2019-09-11", "close": 28.226, "volume": 8420.0}, {"date": "2019-09-12", "close": 28.7, "volume": 28010.0}, {"date": "2019-09-13", "close": 28.695, "volume": 24520.0}, {"date": "2019-09-16", "close": 28.424, "volume": 7230.0}, {"date": "2019-09-17", "close": 28.741, "volume": 3310.0}, {"date": "2019-09-18", "close": 28.58, "volume": 800.0}, {"date": "2019-09-19", "close": 28.682, "volume": 8100.0}, {"date": "2019-09-20", "close": 28.764, "volume": 1100.0}, {"date": "2019-09-23", "close": 28.79, "volume": 43030.0}, {"date": "2019-09-24", "close": 28.908, "volume": 11090.0}, {"date": "2019-09-25", "close": 28.526, "volume": 48490.0}, {"date": "2019-09-26", "close": 28.768, "volume": 23640.0}, {"date": "2019-09-27", "close": 28.651, "volume": 22190.0}, {"date": "2019-09-30", "close": 28.63, "volume": 730.0}, {"date": "2019-10-01", "close": 28.95, "volume": 3940.0}, {"date": "2019-10-02", "close": 28.35, "volume": 1470.0}, {"date": "2019-10-03", "close": 27.711, "volume": 27630.0}, {"date": "2019-10-04", "close": 27.826, "volume": 2030.0}, {"date": "2019-10-07", "close": 28.05, "volume": 1800.0}, {"date": "2019-10-08", "close": 28.141, "volume": 17540.0}, {"date": "2019-10-09", "close": 27.651, "volume": 5550.0}, {"date": "2019-10-10", "close": 27.635, "volume": 13900.0}, {"date": "2019-10-11", "close": 27.882, "volume": 63070.0}, {"date": "2019-10-14", "close": 28.259, "volume": 3910.0}, {"date": "2019-10-15", "close": 28.16, "volume": 870.0}, {"date": "2019-10-16", "close": 28.414, "volume": 8180.0}, {"date": "2019-10-17", "close": 28.32, "volume": 3390.0}, {"date": "2019-10-18", "close": 28.263, "volume": 2520.0}, {"date": "2019-10-21", "close": 28.248, "volume": 27390.0}, {"date": "2019-10-22", "close": 28.379, "volume": 5590.0}, {"date": "2019-10-23", "close": 28.347, "volume": 2620.0}, {"date": "2019-10-24", "close": 28.382, "volume": 750.0}, {"date": "2019-10-25", "close": 28.506, "volume": 1140.0}, {"date": "2019-10-28", "close": 28.69, "volume": 13000.0}, {"date": "2019-10-29", "close": 28.736, "volume": 36810.0}, {"date": "2019-10-30", "close": 28.729, "volume": 21740.0}, {"date": "2019-10-31", "close": 28.411, "volume": 7870.0}, {"date": "2019-11-01", "close": 28.335, "volume": 1800.0}, {"date": "2019-11-04", "close": 28.644, "volume": 19800.0}, {"date": "2019-11-05", "close": 28.944, "volume": 1310.0}, {"date": "2019-11-06", "close": 28.901, "volume": 19460.0}, {"date": "2019-11-07", "close": 28.961, "volume": 140.0}, {"date": "2019-11-08", "close": 28.917, "volume": 960.0}, {"date": "2019-11-11", "close": 29.041, "volume": 1880.0}, {"date": "2019-11-12", "close": 29.14, "volume": 9710.0}, {"date": "2019-11-13", "close": 29.044, "volume": 28610.0}, {"date": "2019-11-14", "close": 29.238, "volume": 34070.0}, {"date": "2019-11-15", "close": 29.373, "volume": 670.0}, {"date": "2019-11-18", "close": 29.36, "volume": 6950.0}, {"date": "2019-11-19", "close": 29.379, "volume": 4940.0}, {"date": "2019-11-20", "close": 29.315, "volume": 2470.0}, {"date": "2019-11-21", "close": 29.267, "volume": 16300.0}, {"date": "2019-11-22", "close": 29.228, "volume": 12750.0}, {"date": "2019-11-25", "close": 29.345, "volume": 26510.0}, {"date": "2019-11-26", "close": 29.692, "volume": 10070.0}, {"date": "2019-11-27", "close": 29.871, "volume": 6530.0}, {"date": "2019-11-28", "close": 29.996, "volume": 1010.0}, {"date": "2019-11-29", "close": 29.911, "volume": 81330.0}, {"date": "2019-12-02", "close": 29.809, "volume": 51690.0}, {"date": "2019-12-03", "close": 29.283, "volume": 5960.0}, {"date": "2019-12-04", "close": 29.118, "volume": 35010.0}, {"date": "2019-12-05", "close": 29.274, "volume": 2970.0}, {"date": "2019-12-06", "close": 29.311, "volume": 13730.0}, {"date": "2019-12-09", "close": 29.817, "volume": 410.0}, {"date": "2019-12-10", "close": 29.525, "volume": 9010.0}, {"date": "2019-12-11", "close": 29.585, "volume": 5980.0}, {"date": "2019-12-12", "close": 29.324, "volume": 5150.0}, {"date": "2019-12-13", "close": 29.492, "volume": 58310.0}, {"date": "2019-12-16", "close": 29.61, "volume": 12740.0}, {"date": "2019-12-17", "close": 29.747, "volume": 4110.0}, {"date": "2019-12-18", "close": 29.953, "volume": 5580.0}, {"date": "2019-12-19", "close": 29.81, "volume": 2980.0}, {"date": "2019-12-20", "close": 29.81, "volume": 3830.0}, {"date": "2019-12-23", "close": 30.04, "volume": 4950.0}, {"date": "2019-12-24", "close": 29.768, "volume": 480.0}, {"date": "2019-12-27", "close": 29.686, "volume": 310.0}, {"date": "2019-12-30", "close": 29.454, "volume": 2350.0}, {"date": "2019-12-31", "close": 29.546, "volume": 590.0}, {"date": "2020-01-02", "close": 29.478, "volume": 3850.0}, {"date": "2020-01-03", "close": 29.378, "volume": 14110.0}, {"date": "2020-01-06", "close": 29.406, "volume": 5870.0}, {"date": "2020-01-07", "close": 29.663, "volume": 7690.0}, {"date": "2020-01-08", "close": 29.674, "volume": 2940.0}, {"date": "2020-01-09", "close": 29.875, "volume": 5880.0}, {"date": "2020-01-10", "close": 29.912, "volume": 16370.0}, {"date": "2020-01-13", "close": 29.708, "volume": 8520.0}, {"date": "2020-01-14", "close": 29.898, "volume": 3350.0}, {"date": "2020-01-15", "close": 29.997, "volume": 2160.0}, {"date": "2020-01-16", "close": 30.075, "volume": 8940.0}, {"date": "2020-01-17", "close": 30.398, "volume": 3810.0}, {"date": "2020-01-20", "close": 30.38, "volume": 6210.0}, {"date": "2020-01-21", "close": 30.361, "volume": 14230.0}, {"date": "2020-01-22", "close": 30.554, "volume": 1610.0}, {"date": "2020-01-23", "close": 30.331, "volume": 14230.0}, {"date": "2020-01-24", "close": 30.42, "volume": 2260.0}, {"date": "2020-01-28", "close": 30.2, "volume": 4610.0}, {"date": "2020-01-29", "close": 30.441, "volume": 7570.0}, {"date": "2020-01-30", "close": 30.136, "volume": 18550.0}, {"date": "2020-01-31", "close": 30.475, "volume": 7290.0}, {"date": "2020-02-03", "close": 30.164, "volume": 4180.0}, {"date": "2020-02-04", "close": 30.35, "volume": 32800.0}, {"date": "2020-02-05", "close": 30.497, "volume": 10530.0}, {"date": "2020-02-06", "close": 30.9, "volume": 8170.0}, {"date": "2020-02-07", "close": 30.796, "volume": 3500.0}, {"date": "2020-02-10", "close": 30.561, "volume": 9690.0}, {"date": "2020-02-11", "close": 30.857, "volume": 11760.0}, {"date": "2020-02-12", "close": 30.883, "volume": 5760.0}, {"date": "2020-02-13", "close": 30.99, "volume": 7270.0}, {"date": "2020-02-14", "close": 31.375, "volume": 3760.0}, {"date": "2020-02-17", "close": 31.264, "volume": 6910.0}, {"date": "2020-02-18", "close": 31.297, "volume": 27410.0}, {"date": "2020-02-19", "close": 31.305, "volume": 3170.0}, {"date": "2020-02-20", "close": 31.536, "volume": 5810.0}, {"date": "2020-02-21", "close": 31.779, "volume": 12910.0}, {"date": "2020-02-24", "close": 31.071, "volume": 11210.0}, {"date": "2020-02-25", "close": 30.852, "volume": 41150.0}, {"date": "2020-02-26", "close": 29.837, "volume": 146950.0}, {"date": "2020-02-27", "close": 28.847, "volume": 398020.0}, {"date": "2020-02-28", "close": 27.989, "volume": 43750.0}, {"date": "2020-03-02", "close": 27.964, "volume": 75490.0}, {"date": "2020-03-03", "close": 28.403, "volume": 12010.0}, {"date": "2020-03-04", "close": 28.07, "volume": 14560.0}, {"date": "2020-03-05", "close": 28.353, "volume": 7050.0}, {"date": "2020-03-06", "close": 27.362, "volume": 6810.0}, {"date": "2020-03-09", "close": 25.186, "volume": 165440.0}, {"date": "2020-03-10", "close": 25.597, "volume": 59600.0}, {"date": "2020-03-11", "close": 25.441, "volume": 6930.0}, {"date": "2020-03-12", "close": 23.849, "volume": 76790.0}, {"date": "2020-03-13", "close": 22.64, "volume": 74580.0}, {"date": "2020-03-16", "close": 22.963, "volume": 18160.0}, {"date": "2020-03-17", "close": 22.68, "volume": 68800.0}, {"date": "2020-03-18", "close": 22.586, "volume": 43170.0}, {"date": "2020-03-19", "close": 21.904, "volume": 137320.0}, {"date": "2020-03-20", "close": 22.499, "volume": 13670.0}, {"date": "2020-03-23", "close": 20.954, "volume": 85950.0}, {"date": "2020-03-24", "close": 21.36, "volume": 46810.0}, {"date": "2020-03-25", "close": 21.5, "volume": 15060.0}, {"date": "2020-03-26", "close": 23.326, "volume": 13400.0}, {"date": "2020-03-27", "close": 23.5, "volume": 12340.0}, {"date": "2020-03-30", "close": 23.25, "volume": 40260.0}, {"date": "2020-03-31", "close": 23.7, "volume": 9980.0}, {"date": "2020-04-01", "close": 22.926, "volume": 8200.0}, {"date": "2020-04-02", "close": 22.538, "volume": 29520.0}, {"date": "2020-04-03", "close": 22.441, "volume": 10240.0}, {"date": "2020-04-06", "close": 23.003, "volume": 9790.0}, {"date": "2020-04-07", "close": 23.321, "volume": 4030.0}, {"date": "2020-04-08", "close": 23.867, "volume": 4400.0}, {"date": "2020-04-09", "close": 24.532, "volume": 59330.0}, {"date": "2020-04-14", "close": 24.349, "volume": 13360.0}, {"date": "2020-04-15", "close": 24.429, "volume": 22350.0}, {"date": "2020-04-16", "close": 23.899, "volume": 22530.0}, {"date": "2020-04-17", "close": 24.398, "volume": 2530.0}, {"date": "2020-04-20", "close": 24.593, "volume": 3850.0}, {"date": "2020-04-21", "close": 23.985, "volume": 26800.0}, {"date": "2020-04-22", "close": 23.601, "volume": 7570.0}, {"date": "2020-04-23", "close": 23.962, "volume": 4340.0}, {"date": "2020-04-24", "close": 23.793, "volume": 3210.0}, {"date": "2020-04-27", "close": 24.317, "volume": 21440.0}, {"date": "2020-04-28", "close": 24.924, "volume": 10240.0}, {"date": "2020-04-29", "close": 25.19, "volume": 12760.0}, {"date": "2020-04-30", "close": 26.012, "volume": 14420.0}, {"date": "2020-05-01", "close": 25.1, "volume": 166780.0}, {"date": "2020-05-04", "close": 24.577, "volume": 128770.0}, {"date": "2020-05-05", "close": 24.9, "volume": 85100.0}, {"date": "2020-05-06", "close": 25.075, "volume": 40220.0}, {"date": "2020-05-07", "close": 24.9, "volume": 12480.0}, {"date": "2020-05-08", "close": 25.2, "volume": 31100.0}, {"date": "2020-05-11", "close": 25.747, "volume": 221800.0}, {"date": "2020-05-12", "close": 25.539, "volume": 4940.0}, {"date": "2020-05-13", "close": 24.6, "volume": 23120.0}, {"date": "2020-05-14", "close": 23.923, "volume": 12750.0}, {"date": "2020-05-15", "close": 24.33, "volume": 20020.0}, {"date": "2020-05-18", "close": 24.892, "volume": 3660.0}, {"date": "2020-05-19", "close": 25.6, "volume": 26020.0}, {"date": "2020-05-20", "close": 25.455, "volume": 2940.0}, {"date": "2020-05-21", "close": 25.513, "volume": 20570.0}, {"date": "2020-05-22", "close": 25.6, "volume": 6180.0}, {"date": "2020-05-25", "close": 26.113, "volume": 4020.0}, {"date": "2020-05-26", "close": 26.453, "volume": 4460.0}, {"date": "2020-05-27", "close": 26.797, "volume": 37630.0}, {"date": "2020-05-28", "close": 27.37, "volume": 6250.0}, {"date": "2020-05-29", "close": 26.74, "volume": 4050.0}, {"date": "2020-06-01", "close": 26.3, "volume": 10540.0}, {"date": "2020-06-02", "close": 26.255, "volume": 1440.0}, {"date": "2020-06-03", "close": 26.147, "volume": 13390.0}, {"date": "2020-06-04", "close": 26.738, "volume": 14730.0}, {"date": "2020-06-05", "close": 26.855, "volume": 21870.0}, {"date": "2020-06-09", "close": 27.743, "volume": 4610.0}, {"date": "2020-06-10", "close": 27.486, "volume": 5270.0}, {"date": "2020-06-11", "close": 26.162, "volume": 25190.0}, {"date": "2020-06-12", "close": 25.769, "volume": 7070.0}, {"date": "2020-06-15", "close": 24.613, "volume": 215140.0}, {"date": "2020-06-16", "close": 26.325, "volume": 365310.0}, {"date": "2020-06-17", "close": 26.4, "volume": 5260.0}, {"date": "2020-06-18", "close": 25.979, "volume": 23470.0}, {"date": "2020-06-19", "close": 26.212, "volume": 25540.0}, {"date": "2020-06-22", "close": 25.866, "volume": 13250.0}, {"date": "2020-06-23", "close": 26.037, "volume": 20450.0}, {"date": "2020-06-24", "close": 25.77, "volume": 2340.0}, {"date": "2020-06-25", "close": 25.199, "volume": 3600.0}, {"date": "2020-06-26", "close": 25.554, "volume": 2890.0}, {"date": "2020-06-29", "close": 25.013, "volume": 9550.0}, {"date": "2020-06-30", "close": 25.641, "volume": 5050.0}, {"date": "2020-07-01", "close": 25.502, "volume": 5750.0}, {"date": "2020-07-02", "close": 25.515, "volume": 3300.0}, {"date": "2020-07-03", "close": 25.676, "volume": 20.0}, {"date": "2020-07-06", "close": 25.992, "volume": 17330.0}, {"date": "2020-07-07", "close": 25.66, "volume": 11650.0}, {"date": "2020-07-08", "close": 25.308, "volume": 2340.0}, {"date": "2020-07-09", "close": 25.268, "volume": 3160.0}, {"date": "2020-07-10", "close": 24.919, "volume": 18920.0}, {"date": "2020-07-13", "close": 25.559, "volume": 1810.0}, {"date": "2020-07-14", "close": 25.326, "volume": 3070.0}, {"date": "2020-07-15", "close": 25.684, "volume": 22730.0}, {"date": "2020-07-16", "close": 26.149, "volume": 620.0}, {"date": "2020-07-17", "close": 26.065, "volume": 4350.0}, {"date": "2020-07-20", "close": 26.0, "volume": 3350.0}, {"date": "2020-07-21", "close": 26.078, "volume": 16570.0}, {"date": "2020-07-22", "close": 26.22, "volume": 13280.0}, {"date": "2020-07-23", "close": 26.02, "volume": 4100.0}, {"date": "2020-07-24", "close": 26.257, "volume": 4350.0}, {"date": "2020-07-27", "close": 26.0, "volume": 1350.0}, {"date": "2020-07-28", "close": 26.136, "volume": 2660.0}, {"date": "2020-07-29", "close": 25.754, "volume": 3490.0}, {"date": "2020-07-30", "close": 26.275, "volume": 5600.0}, {"date": "2020-07-31", "close": 25.908, "volume": 1210.0}, {"date": "2020-08-03", "close": 26.058, "volume": 730.0}, {"date": "2020-08-04", "close": 26.416, "volume": 3650.0}, {"date": "2020-08-05", "close": 26.419, "volume": 76890.0}, {"date": "2020-08-06", "close": 26.66, "volume": 20470.0}, {"date": "2020-08-07", "close": 26.434, "volume": 19870.0}, {"date": "2020-08-10", "close": 27.13, "volume": 23850.0}, {"date": "2020-08-11", "close": 27.148, "volume": 11670.0}, {"date": "2020-08-12", "close": 27.39, "volume": 4060.0}, {"date": "2020-08-13", "close": 27.209, "volume": 1060.0}, {"date": "2020-08-14", "close": 27.331, "volume": 4260.0}, {"date": "2020-08-17", "close": 27.204, "volume": 2790.0}, {"date": "2020-08-18", "close": 27.026, "volume": 2610.0}, {"date": "2020-08-19", "close": 26.701, "volume": 5330.0}, {"date": "2020-08-20", "close": 26.625, "volume": 1750.0}, {"date": "2020-08-21", "close": 26.603, "volume": 4630.0}, {"date": "2020-08-24", "close": 26.7, "volume": 2190.0}, {"date": "2020-08-25", "close": 27.115, "volume": 15290.0}, {"date": "2020-08-26", "close": 26.835, "volume": 3830.0}, {"date": "2020-08-27", "close": 26.66, "volume": 4670.0}, {"date": "2020-08-28", "close": 26.765, "volume": 4420.0}, {"date": "2020-08-31", "close": 26.576, "volume": 12020.0}, {"date": "2020-09-01", "close": 26.034, "volume": 4690.0}, {"date": "2020-09-02", "close": 26.46, "volume": 2220.0}, {"date": "2020-09-03", "close": 26.898, "volume": 8770.0}, {"date": "2020-09-04", "close": 26.447, "volume": 3620.0}, {"date": "2020-09-07", "close": 26.001, "volume": 10490.0}, {"date": "2020-09-08", "close": 26.307, "volume": 13690.0}, {"date": "2020-09-09", "close": 25.747, "volume": 20040.0}, {"date": "2020-09-10", "close": 25.77, "volume": 12330.0}, {"date": "2020-09-11", "close": 25.697, "volume": 1890.0}, {"date": "2020-09-14", "close": 25.776, "volume": 3050.0}, {"date": "2020-09-15", "close": 25.896, "volume": 3830.0}, {"date": "2020-09-16", "close": 25.959, "volume": 1820.0}, {"date": "2020-09-17", "close": 25.814, "volume": 4110.0}, {"date": "2020-09-18", "close": 25.794, "volume": 6940.0}, {"date": "2020-09-21", "close": 25.4, "volume": 10800.0}, {"date": "2020-09-22", "close": 25.18, "volume": 90630.0}, {"date": "2020-09-23", "close": 25.671, "volume": 16550.0}, {"date": "2020-09-24", "close": 25.475, "volume": 11960.0}, {"date": "2020-09-25", "close": 25.501, "volume": 11000.0}, {"date": "2020-09-28", "close": 25.85, "volume": 14750.0}, {"date": "2020-09-29", "close": 26.39, "volume": 3780.0}, {"date": "2020-09-30", "close": 25.841, "volume": 60450.0}, {"date": "2020-10-01", "close": 25.977, "volume": 25960.0}, {"date": "2020-10-02", "close": 25.8, "volume": 25530.0}, {"date": "2020-10-05", "close": 26.615, "volume": 3400.0}, {"date": "2020-10-06", "close": 26.928, "volume": 5650.0}, {"date": "2020-10-07", "close": 27.199, "volume": 6000.0}, {"date": "2020-10-08", "close": 27.607, "volume": 7410.0}, {"date": "2020-10-09", "close": 27.859, "volume": 21830.0}, {"date": "2020-10-12", "close": 27.595, "volume": 3450.0}, {"date": "2020-10-13", "close": 27.802, "volume": 1610.0}, {"date": "2020-10-14", "close": 27.829, "volume": 25400.0}, {"date": "2020-10-15", "close": 27.677, "volume": 21150.0}, {"date": "2020-10-16", "close": 28.35, "volume": 9280.0}, {"date": "2020-10-19", "close": 28.171, "volume": 8700.0}, {"date": "2020-10-20", "close": 28.034, "volume": 750.0}, {"date": "2020-10-21", "close": 28.112, "volume": 2070.0}, {"date": "2020-10-22", "close": 27.576, "volume": 1350.0}, {"date": "2020-10-23", "close": 28.145, "volume": 1280.0}, {"date": "2020-10-26", "close": 27.97, "volume": 1380.0}, {"date": "2020-10-27", "close": 27.638, "volume": 440.0}, {"date": "2020-10-28", "close": 26.975, "volume": 4620.0}, {"date": "2020-10-29", "close": 27.022, "volume": 68520.0}, {"date": "2020-10-30", "close": 26.843, "volume": 21050.0}, {"date": "2020-11-02", "close": 27.103, "volume": 71140.0}, {"date": "2020-11-03", "close": 27.607, "volume": 2780.0}, {"date": "2020-11-04", "close": 27.823, "volume": 5820.0}, {"date": "2020-11-05", "close": 27.652, "volume": 9850.0}, {"date": "2020-11-06", "close": 27.898, "volume": 93940.0}, {"date": "2020-11-09", "close": 28.144, "volume": 5640.0}, {"date": "2020-11-10", "close": 28.329, "volume": 10530.0}, {"date": "2020-11-11", "close": 28.825, "volume": 10690.0}, {"date": "2020-11-12", "close": 28.696, "volume": 8200.0}, {"date": "2020-11-13", "close": 28.45, "volume": 4450.0}, {"date": "2020-11-16", "close": 29.0, "volume": 790.0}, {"date": "2020-11-17", "close": 29.28, "volume": 13800.0}, {"date": "2020-11-18", "close": 29.51, "volume": 3130.0}, {"date": "2020-11-19", "close": 29.108, "volume": 8180.0}, {"date": "2020-11-20", "close": 29.239, "volume": 2120.0}, {"date": "2020-11-23", "close": 29.429, "volume": 2150.0}, {"date": "2020-11-24", "close": 30.072, "volume": 5180.0}, {"date": "2020-11-25", "close": 30.203, "volume": 10030.0}, {"date": "2020-11-26", "close": 29.91, "volume": 69250.0}, {"date": "2020-11-27", "close": 29.754, "volume": 7270.0}, {"date": "2020-11-30", "close": 29.58, "volume": 1350.0}, {"date": "2020-12-01", "close": 29.745, "volume": 7370.0}, {"date": "2020-12-02", "close": 29.64, "volume": 172480.0}, {"date": "2020-12-03", "close": 29.587, "volume": 12130.0}, {"date": "2020-12-04", "close": 29.708, "volume": 12700.0}, {"date": "2020-12-07", "close": 30.121, "volume": 8410.0}, {"date": "2020-12-08", "close": 30.024, "volume": 5590.0}, {"date": "2020-12-09", "close": 30.3, "volume": 55860.0}, {"date": "2020-12-10", "close": 29.937, "volume": 4980.0}, {"date": "2020-12-11", "close": 29.646, "volume": 4280.0}, {"date": "2020-12-14", "close": 29.911, "volume": 5100.0}, {"date": "2020-12-15", "close": 29.8, "volume": 10370.0}, {"date": "2020-12-16", "close": 30.193, "volume": 5960.0}, {"date": "2020-12-17", "close": 30.097, "volume": 6110.0}, {"date": "2020-12-18", "close": 30.124, "volume": 9170.0}, {"date": "2020-12-21", "close": 30.05, "volume": 6730.0}, {"date": "2020-12-22", "close": 29.95, "volume": 5260.0}, {"date": "2020-12-23", "close": 30.156, "volume": 1870.0}, {"date": "2020-12-24", "close": 30.429, "volume": 370.0}, {"date": "2020-12-29", "close": 30.468, "volume": 6860.0}, {"date": "2020-12-30", "close": 29.843, "volume": 5200.0}, {"date": "2020-12-31", "close": 29.83, "volume": 2880.0}, {"date": "2021-01-04", "close": 29.971, "volume": 2810.0}, {"date": "2021-01-05", "close": 29.401, "volume": 8040.0}, {"date": "2021-01-06", "close": 29.709, "volume": 2560.0}, {"date": "2021-01-07", "close": 30.756, "volume": 17140.0}, {"date": "2021-01-08", "close": 31.323, "volume": 5340.0}, {"date": "2021-01-11", "close": 31.032, "volume": 7170.0}, {"date": "2021-01-12", "close": 31.389, "volume": 24510.0}, {"date": "2021-01-13", "close": 31.438, "volume": 7830.0}, {"date": "2021-01-14", "close": 31.503, "volume": 25150.0}, {"date": "2021-01-15", "close": 31.248, "volume": 2960.0}, {"date": "2021-01-18", "close": 31.466, "volume": 4590.0}, {"date": "2021-01-19", "close": 31.736, "volume": 28530.0}, {"date": "2021-01-20", "close": 31.508, "volume": 8350.0}, {"date": "2021-01-21", "close": 31.823, "volume": 9160.0}, {"date": "2021-01-22", "close": 31.551, "volume": 3140.0}, {"date": "2021-01-25", "close": 31.844, "volume": 15790.0}, {"date": "2021-01-27", "close": 31.149, "volume": 5950.0}, {"date": "2021-01-28", "close": 30.929, "volume": 7080.0}, {"date": "2021-01-29", "close": 30.804, "volume": 31330.0}, {"date": "2021-02-01", "close": 30.62, "volume": 19910.0}, {"date": "2021-02-02", "close": 31.4, "volume": 3600.0}, {"date": "2021-02-03", "close": 31.67, "volume": 7970.0}, {"date": "2021-02-04", "close": 31.608, "volume": 6310.0}, {"date": "2021-02-05", "close": 32.241, "volume": 8740.0}, {"date": "2021-02-08", "close": 32.375, "volume": 9500.0}, {"date": "2021-02-09", "close": 32.5, "volume": 5350.0}, {"date": "2021-02-10", "close": 32.695, "volume": 1400.0}, {"date": "2021-02-11", "close": 32.506, "volume": 9820.0}, {"date": "2021-02-12", "close": 32.653, "volume": 3790.0}, {"date": "2021-02-15", "close": 32.879, "volume": 5870.0}, {"date": "2021-02-16", "close": 32.928, "volume": 11600.0}, {"date": "2021-02-17", "close": 32.627, "volume": 7010.0}, {"date": "2021-02-18", "close": 32.531, "volume": 26980.0}, {"date": "2021-02-19", "close": 32.058, "volume": 8580.0}, {"date": "2021-02-22", "close": 32.193, "volume": 4640.0}, {"date": "2021-02-23", "close": 32.034, "volume": 2470.0}, {"date": "2021-02-24", "close": 31.998, "volume": 8570.0}, {"date": "2021-02-25", "close": 32.499, "volume": 5160.0}, {"date": "2021-02-26", "close": 31.756, "volume": 16100.0}, {"date": "2021-03-01", "close": 32.729, "volume": 8840.0}, {"date": "2021-03-02", "close": 32.839, "volume": 60070.0}, {"date": "2021-03-03", "close": 32.5, "volume": 18860.0}, {"date": "2021-03-04", "close": 31.975, "volume": 15540.0}, {"date": "2021-03-05", "close": 31.78, "volume": 11700.0}, {"date": "2021-03-08", "close": 32.609, "volume": 19650.0}, {"date": "2021-03-09", "close": 33.347, "volume": 3290.0}, {"date": "2021-03-10", "close": 33.138, "volume": 9790.0}, {"date": "2021-03-11", "close": 33.51, "volume": 20100.0}, {"date": "2021-03-12", "close": 33.755, "volume": 5320.0}, {"date": "2021-03-15", "close": 34.274, "volume": 5390.0}, {"date": "2021-03-16", "close": 34.497, "volume": 61360.0}, {"date": "2021-03-17", "close": 34.152, "volume": 180400.0}, {"date": "2021-03-18", "close": 34.139, "volume": 20760.0}, {"date": "2021-03-19", "close": 33.819, "volume": 10350.0}, {"date": "2021-03-22", "close": 33.62, "volume": 12370.0}, {"date": "2021-03-23", "close": 33.567, "volume": 14950.0}, {"date": "2021-03-24", "close": 33.287, "volume": 65560.0}, {"date": "2021-03-25", "close": 33.198, "volume": 25750.0}, {"date": "2021-03-26", "close": 33.941, "volume": 94900.0}, {"date": "2021-03-29", "close": 34.098, "volume": 235460.0}, {"date": "2021-03-30", "close": 33.968, "volume": 9290.0}, {"date": "2021-03-31", "close": 34.51, "volume": 22670.0}, {"date": "2021-04-01", "close": 34.45, "volume": 16960.0}, {"date": "2021-04-06", "close": 34.712, "volume": 139890.0}, {"date": "2021-04-07", "close": 34.861, "volume": 48140.0}, {"date": "2021-04-08", "close": 34.769, "volume": 13730.0}, {"date": "2021-04-09", "close": 34.806, "volume": 51900.0}, {"date": "2021-04-12", "close": 34.814, "volume": 94470.0}, {"date": "2021-04-13", "close": 35.19, "volume": 13530.0}, {"date": "2021-04-14", "close": 34.735, "volume": 14540.0}, {"date": "2021-04-15", "close": 34.839, "volume": 192950.0}, {"date": "2021-04-16", "close": 34.782, "volume": 10590.0}, {"date": "2021-04-19", "close": 35.027, "volume": 4540.0}, {"date": "2021-04-20", "close": 34.724, "volume": 5130.0}, {"date": "2021-04-21", "close": 34.495, "volume": 28430.0}, {"date": "2021-04-22", "close": 34.883, "volume": 198700.0}, {"date": "2021-04-23", "close": 35.009, "volume": 136270.0}, {"date": "2021-04-26", "close": 35.343, "volume": 47400.0}, {"date": "2021-04-27", "close": 35.395, "volume": 9830.0}, {"date": "2021-04-28", "close": 35.607, "volume": 19370.0}, {"date": "2021-04-29", "close": 35.569, "volume": 11110.0}, {"date": "2021-04-30", "close": 35.286, "volume": 16220.0}, {"date": "2021-05-03", "close": 35.524, "volume": 22040.0}, {"date": "2021-05-04", "close": 35.188, "volume": 16490.0}, {"date": "2021-05-05", "close": 35.46, "volume": 16660.0}, {"date": "2021-05-06", "close": 35.246, "volume": 19450.0}, {"date": "2021-05-07", "close": 35.274, "volume": 9840.0}, {"date": "2021-05-10", "close": 35.257, "volume": 2810.0}, {"date": "2021-05-11", "close": 34.7, "volume": 11650.0}, {"date": "2021-05-12", "close": 34.549, "volume": 80490.0}, {"date": "2021-05-13", "close": 34.147, "volume": 32140.0}, {"date": "2021-05-14", "close": 34.725, "volume": 27990.0}, {"date": "2021-05-17", "close": 35.1, "volume": 56800.0}, {"date": "2021-05-18", "close": 34.951, "volume": 5540.0}, {"date": "2021-05-19", "close": 34.343, "volume": 40690.0}, {"date": "2021-05-20", "close": 34.5, "volume": 5610.0}, {"date": "2021-05-21", "close": 34.78, "volume": 21440.0}, {"date": "2021-05-24", "close": 34.95, "volume": 4560.0}, {"date": "2021-05-25", "close": 34.829, "volume": 1690.0}, {"date": "2021-05-26", "close": 34.55, "volume": 9640.0}, {"date": "2021-05-27", "close": 34.962, "volume": 69350.0}, {"date": "2021-05-28", "close": 35.328, "volume": 5250.0}, {"date": "2021-05-31", "close": 35.38, "volume": 13280.0}, {"date": "2021-06-01", "close": 35.194, "volume": 9250.0}, {"date": "2021-06-02", "close": 35.477, "volume": 2990.0}, {"date": "2021-06-03", "close": 35.291, "volume": 4640.0}, {"date": "2021-06-04", "close": 35.5, "volume": 3040.0}, {"date": "2021-06-07", "close": 35.16, "volume": 181820.0}, {"date": "2021-06-08", "close": 35.144, "volume": 3640.0}, {"date": "2021-06-09", "close": 35.521, "volume": 5530.0}, {"date": "2021-06-10", "close": 35.397, "volume": 2700.0}, {"date": "2021-06-11", "close": 35.269, "volume": 15070.0}, {"date": "2021-06-15", "close": 35.43, "volume": 5930.0}, {"date": "2021-06-16", "close": 35.226, "volume": 12700.0}, {"date": "2021-06-17", "close": 35.234, "volume": 8630.0}, {"date": "2021-06-18", "close": 35.289, "volume": 5920.0}, {"date": "2021-06-21", "close": 34.6, "volume": 2980.0}, {"date": "2021-06-22", "close": 35.567, "volume": 3900.0}, {"date": "2021-06-23", "close": 35.525, "volume": 3890.0}, {"date": "2021-06-24", "close": 35.471, "volume": 111120.0}, {"date": "2021-06-25", "close": 35.686, "volume": 3300.0}, {"date": "2021-06-28", "close": 36.044, "volume": 41820.0}, {"date": "2021-06-29", "close": 35.594, "volume": 5210.0}, {"date": "2021-06-30", "close": 35.883, "volume": 10680.0}, {"date": "2021-07-01", "close": 36.009, "volume": 10420.0}, {"date": "2021-07-02", "close": 36.372, "volume": 10560.0}, {"date": "2021-07-05", "close": 36.045, "volume": 9530.0}, {"date": "2021-07-06", "close": 35.911, "volume": 7810.0}, {"date": "2021-07-07", "close": 35.616, "volume": 17770.0}, {"date": "2021-07-08", "close": 35.756, "volume": 6390.0}, {"date": "2021-07-09", "close": 35.595, "volume": 37930.0}, {"date": "2021-07-12", "close": 36.051, "volume": 6870.0}, {"date": "2021-07-13", "close": 36.132, "volume": 5220.0}, {"date": "2021-07-14", "close": 35.727, "volume": 6750.0}, {"date": "2021-07-15", "close": 35.35, "volume": 16080.0}, {"date": "2021-07-16", "close": 35.6, "volume": 3380.0}, {"date": "2021-07-19", "close": 35.11, "volume": 9450.0}, {"date": "2021-07-20", "close": 35.153, "volume": 5620.0}, {"date": "2021-07-21", "close": 36.1, "volume": 9550.0}, {"date": "2021-07-22", "close": 36.293, "volume": 7240.0}, {"date": "2021-07-23", "close": 36.0, "volume": 3210.0}, {"date": "2021-07-26", "close": 36.07, "volume": 10040.0}, {"date": "2021-07-27", "close": 36.158, "volume": 5340.0}, {"date": "2021-07-28", "close": 36.134, "volume": 7470.0}, {"date": "2021-07-29", "close": 36.312, "volume": 8320.0}, {"date": "2021-07-30", "close": 36.333, "volume": 6270.0}, {"date": "2021-08-02", "close": 36.957, "volume": 18130.0}, {"date": "2021-08-03", "close": 36.389, "volume": 14950.0}, {"date": "2021-08-04", "close": 36.497, "volume": 2100.0}, {"date": "2021-08-05", "close": 36.321, "volume": 3990.0}, {"date": "2021-08-06", "close": 36.6, "volume": 5330.0}, {"date": "2021-08-09", "close": 36.757, "volume": 7640.0}, {"date": "2021-08-10", "close": 36.873, "volume": 12660.0}, {"date": "2021-08-11", "close": 36.937, "volume": 10180.0}, {"date": "2021-08-12", "close": 37.237, "volume": 2050.0}, {"date": "2021-08-13", "close": 37.224, "volume": 3670.0}, {"date": "2021-08-16", "close": 37.091, "volume": 4390.0}, {"date": "2021-08-17", "close": 37.068, "volume": 9140.0}, {"date": "2021-08-18", "close": 37.123, "volume": 2840.0}, {"date": "2021-08-19", "close": 36.903, "volume": 10360.0}, {"date": "2021-08-20", "close": 36.929, "volume": 1560.0}, {"date": "2021-08-23", "close": 37.562, "volume": 8060.0}, {"date": "2021-08-24", "close": 37.392, "volume": 14020.0}, {"date": "2021-08-25", "close": 37.566, "volume": 13160.0}, {"date": "2021-08-26", "close": 37.706, "volume": 4070.0}, {"date": "2021-08-27", "close": 37.505, "volume": 2930.0}, {"date": "2021-08-30", "close": 37.956, "volume": 21280.0}, {"date": "2021-08-31", "close": 37.764, "volume": 15140.0}, {"date": "2021-09-01", "close": 37.778, "volume": 1760.0}, {"date": "2021-09-02", "close": 37.38, "volume": 1450.0}, {"date": "2021-09-03", "close": 37.498, "volume": 2960.0}, {"date": "2021-09-06", "close": 37.065, "volume": 7440.0}, {"date": "2021-09-07", "close": 37.133, "volume": 16160.0}, {"date": "2021-09-08", "close": 36.967, "volume": 13460.0}, {"date": "2021-09-09", "close": 36.75, "volume": 14700.0}, {"date": "2021-09-10", "close": 36.895, "volume": 2690.0}, {"date": "2021-09-13", "close": 36.575, "volume": 18110.0}, {"date": "2021-09-14", "close": 36.926, "volume": 9000.0}, {"date": "2021-09-15", "close": 36.589, "volume": 1230.0}, {"date": "2021-09-16", "close": 36.831, "volume": 41260.0}, {"date": "2021-09-17", "close": 36.982, "volume": 4520.0}, {"date": "2021-09-20", "close": 36.591, "volume": 8000.0}, {"date": "2021-09-21", "close": 36.39, "volume": 69090.0}, {"date": "2021-09-22", "close": 36.357, "volume": 19320.0}, {"date": "2021-09-23", "close": 36.97, "volume": 53830.0}, {"date": "2021-09-24", "close": 37.0, "volume": 12920.0}, {"date": "2021-09-27", "close": 37.258, "volume": 9370.0}, {"date": "2021-09-28", "close": 37.304, "volume": 3840.0}, {"date": "2021-09-29", "close": 37.164, "volume": 11160.0}, {"date": "2021-09-30", "close": 37.505, "volume": 15840.0}, {"date": "2021-10-01", "close": 36.284, "volume": 133370.0}, {"date": "2021-10-04", "close": 36.718, "volume": 17590.0}, {"date": "2021-10-05", "close": 36.664, "volume": 10800.0}, {"date": "2021-10-06", "close": 36.428, "volume": 10630.0}, {"date": "2021-10-07", "close": 36.623, "volume": 6230.0}, {"date": "2021-10-08", "close": 37.011, "volume": 12930.0}, {"date": "2021-10-11", "close": 36.572, "volume": 14590.0}, {"date": "2021-10-12", "close": 36.053, "volume": 18500.0}, {"date": "2021-10-13", "close": 36.548, "volume": 6830.0}, {"date": "2021-10-14", "close": 36.566, "volume": 81560.0}, {"date": "2021-10-15", "close": 37.047, "volume": 67590.0}, {"date": "2021-10-18", "close": 37.043, "volume": 10820.0}, {"date": "2021-10-19", "close": 36.8, "volume": 9170.0}, {"date": "2021-10-20", "close": 36.735, "volume": 4150.0}, {"date": "2021-10-21", "close": 36.891, "volume": 13530.0}, {"date": "2021-10-22", "close": 37.394, "volume": 11660.0}, {"date": "2021-10-25", "close": 37.246, "volume": 1800.0}, {"date": "2021-10-26", "close": 37.338, "volume": 9160.0}, {"date": "2021-10-27", "close": 36.97, "volume": 5560.0}, {"date": "2021-10-28", "close": 36.6, "volume": 8480.0}, {"date": "2021-10-29", "close": 36.826, "volume": 7520.0}, {"date": "2021-11-01", "close": 37.185, "volume": 5090.0}, {"date": "2021-11-02", "close": 37.844, "volume": 6000.0}, {"date": "2021-11-03", "close": 38.313, "volume": 10260.0}, {"date": "2021-11-04", "close": 38.634, "volume": 14580.0}, {"date": "2021-11-05", "close": 38.856, "volume": 3780.0}, {"date": "2021-11-08", "close": 39.154, "volume": 8050.0}, {"date": "2021-11-09", "close": 39.006, "volume": 4700.0}, {"date": "2021-11-10", "close": 39.182, "volume": 3200.0}, {"date": "2021-11-11", "close": 39.348, "volume": 23140.0}, {"date": "2021-11-12", "close": 39.689, "volume": 6740.0}, {"date": "2021-11-15", "close": 39.425, "volume": 1540.0}, {"date": "2021-11-16", "close": 39.51, "volume": 4700.0}, {"date": "2021-11-17", "close": 39.855, "volume": 5710.0}, {"date": "2021-11-18", "close": 39.653, "volume": 3320.0}, {"date": "2021-11-19", "close": 39.703, "volume": 7680.0}, {"date": "2021-11-22", "close": 39.74, "volume": 4960.0}, {"date": "2021-11-23", "close": 39.768, "volume": 9370.0}, {"date": "2021-11-24", "close": 39.737, "volume": 13190.0}, {"date": "2021-11-25", "close": 39.995, "volume": 9800.0}, {"date": "2021-11-26", "close": 39.501, "volume": 8440.0}, {"date": "2021-11-29", "close": 39.198, "volume": 57020.0}, {"date": "2021-11-30", "close": 39.04, "volume": 6420.0}, {"date": "2021-12-01", "close": 38.154, "volume": 45320.0}, {"date": "2021-12-02", "close": 37.773, "volume": 116760.0}, {"date": "2021-12-03", "close": 38.503, "volume": 40470.0}, {"date": "2021-12-06", "close": 38.717, "volume": 25330.0}, {"date": "2021-12-07", "close": 39.146, "volume": 36020.0}, {"date": "2021-12-08", "close": 39.442, "volume": 116310.0}, {"date": "2021-12-09", "close": 39.314, "volume": 35290.0}, {"date": "2021-12-10", "close": 38.693, "volume": 30440.0}, {"date": "2021-12-13", "close": 39.031, "volume": 12410.0}, {"date": "2021-12-14", "close": 38.839, "volume": 11840.0}, {"date": "2021-12-15", "close": 38.55, "volume": 6690.0}, {"date": "2021-12-16", "close": 38.702, "volume": 4020.0}, {"date": "2021-12-17", "close": 37.98, "volume": 27870.0}, {"date": "2021-12-20", "close": 37.877, "volume": 16860.0}, {"date": "2021-12-21", "close": 37.833, "volume": 8290.0}, {"date": "2021-12-22", "close": 38.436, "volume": 9970.0}, {"date": "2021-12-23", "close": 38.417, "volume": 6730.0}, {"date": "2021-12-24", "close": 38.49, "volume": 1620.0}, {"date": "2021-12-29", "close": 39.114, "volume": 7230.0}, {"date": "2021-12-30", "close": 39.096, "volume": 6390.0}, {"date": "2021-12-31", "close": 38.95, "volume": 5130.0}, {"date": "2022-01-04", "close": 39.469, "volume": 5400.0}, {"date": "2022-01-05", "close": 39.375, "volume": 2300.0}, {"date": "2022-01-06", "close": 38.655, "volume": 11380.0}, {"date": "2022-01-07", "close": 39.223, "volume": 2520.0}, {"date": "2022-01-10", "close": 38.7, "volume": 16510.0}, {"date": "2022-01-11", "close": 38.595, "volume": 5860.0}, {"date": "2022-01-12", "close": 38.828, "volume": 4280.0}, {"date": "2022-01-13", "close": 38.194, "volume": 1890.0}, {"date": "2022-01-14", "close": 38.231, "volume": 6210.0}, {"date": "2022-01-17", "close": 38.36, "volume": 3230.0}, {"date": "2022-01-18", "close": 38.397, "volume": 11080.0}, {"date": "2022-01-19", "close": 37.57, "volume": 27590.0}, {"date": "2022-01-20", "close": 37.154, "volume": 21720.0}, {"date": "2022-01-21", "close": 36.423, "volume": 28520.0}, {"date": "2022-01-24", "close": 36.3, "volume": 208030.0}, {"date": "2022-01-25", "close": 36.462, "volume": 65120.0}, {"date": "2022-01-27", "close": 35.43, "volume": 41550.0}, {"date": "2022-01-28", "close": 35.9, "volume": 24520.0}, {"date": "2022-01-31", "close": 36.654, "volume": 4520.0}, {"date": "2022-02-01", "close": 37.074, "volume": 10010.0}, {"date": "2022-02-02", "close": 37.145, "volume": 21960.0}, {"date": "2022-02-03", "close": 37.117, "volume": 41010.0}, {"date": "2022-02-04", "close": 36.77, "volume": 12980.0}, {"date": "2022-02-07", "close": 36.87, "volume": 2840.0}, {"date": "2022-02-08", "close": 36.7, "volume": 4790.0}, {"date": "2022-02-09", "close": 37.395, "volume": 3280.0}, {"date": "2022-02-10", "close": 37.775, "volume": 72100.0}, {"date": "2022-02-11", "close": 37.331, "volume": 19730.0}, {"date": "2022-02-14", "close": 37.231, "volume": 1380.0}, {"date": "2022-02-15", "close": 36.899, "volume": 6050.0}, {"date": "2022-02-16", "close": 37.557, "volume": 5270.0}, {"date": "2022-02-17", "close": 37.371, "volume": 9890.0}, {"date": "2022-02-18", "close": 36.941, "volume": 22700.0}, {"date": "2022-02-21", "close": 36.57, "volume": 16960.0}, {"date": "2022-02-22", "close": 35.898, "volume": 19080.0}, {"date": "2022-02-23", "close": 36.084, "volume": 32780.0}, {"date": "2022-02-24", "close": 34.833, "volume": 22370.0}, {"date": "2022-02-25", "close": 35.711, "volume": 19930.0}, {"date": "2022-02-28", "close": 36.031, "volume": 6740.0}, {"date": "2022-03-01", "close": 36.675, "volume": 13790.0}, {"date": "2022-03-02", "close": 36.0, "volume": 15430.0}, {"date": "2022-03-03", "close": 36.604, "volume": 3630.0}, {"date": "2022-03-04", "close": 35.745, "volume": 11390.0}, {"date": "2022-03-07", "close": 34.685, "volume": 4530.0}, {"date": "2022-03-08", "close": 34.404, "volume": 78920.0}, {"date": "2022-03-09", "close": 34.83, "volume": 15070.0}, {"date": "2022-03-10", "close": 35.375, "volume": 1940.0}, {"date": "2022-03-11", "close": 35.199, "volume": 14200.0}, {"date": "2022-03-14", "close": 35.7, "volume": 830.0}, {"date": "2022-03-15", "close": 35.43, "volume": 3160.0}, {"date": "2022-03-16", "close": 35.806, "volume": 87250.0}, {"date": "2022-03-17", "close": 36.6, "volume": 410.0}, {"date": "2022-03-18", "close": 36.102, "volume": 2810.0}, {"date": "2022-03-21", "close": 36.413, "volume": 9510.0}, {"date": "2022-03-22", "close": 36.3595, "volume": 4080.0}, {"date": "2022-03-23", "close": 36.419, "volume": 96750.0}, {"date": "2022-03-24", "close": 35.551, "volume": 2780.0}, {"date": "2022-03-25", "close": 35.849, "volume": 1680.0}, {"date": "2022-03-28", "close": 35.857, "volume": 520.0}, {"date": "2022-03-29", "close": 36.272, "volume": 5260.0}, {"date": "2022-03-30", "close": 36.704, "volume": 3590.0}, {"date": "2022-03-31", "close": 36.53, "volume": 3440.0}, {"date": "2022-04-01", "close": 35.987, "volume": 2880.0}, {"date": "2022-04-04", "close": 36.027, "volume": 11600.0}, {"date": "2022-04-05", "close": 35.412, "volume": 15590.0}, {"date": "2022-04-06", "close": 35.0, "volume": 1260.0}, {"date": "2022-04-07", "close": 34.828, "volume": 6690.0}, {"date": "2022-04-08", "close": 34.872, "volume": 6030.0}, {"date": "2022-04-11", "close": 34.804, "volume": 4910.0}, {"date": "2022-04-12", "close": 34.771, "volume": 9070.0}, {"date": "2022-04-13", "close": 35.0, "volume": 11260.0}, {"date": "2022-04-14", "close": 35.375, "volume": 1050.0}, {"date": "2022-04-19", "close": 35.632, "volume": 410.0}, {"date": "2022-04-20", "close": 35.948, "volume": 2190.0}, {"date": "2022-04-21", "close": 36.419, "volume": 20970.0}, {"date": "2022-04-22", "close": 35.99, "volume": 9680.0}, {"date": "2022-04-26", "close": 35.946, "volume": 15520.0}, {"date": "2022-04-27", "close": 35.2, "volume": 11600.0}, {"date": "2022-04-28", "close": 35.61, "volume": 26340.0}, {"date": "2022-04-29", "close": 35.855, "volume": 13510.0}, {"date": "2022-05-02", "close": 35.572, "volume": 54320.0}, {"date": "2022-05-03", "close": 35.38, "volume": 29370.0}, {"date": "2022-05-04", "close": 35.698, "volume": 24420.0}, {"date": "2022-05-05", "close": 35.845, "volume": 1920.0}, {"date": "2022-05-06", "close": 35.35, "volume": 2900.0}, {"date": "2022-05-09", "close": 34.952, "volume": 19230.0}, {"date": "2022-05-10", "close": 34.498, "volume": 5820.0}, {"date": "2022-05-11", "close": 34.278, "volume": 4780.0}, {"date": "2022-05-12", "close": 33.97, "volume": 6940.0}, {"date": "2022-05-13", "close": 34.62, "volume": 31140.0}, {"date": "2022-05-16", "close": 34.962, "volume": 2460.0}, {"date": "2022-05-17", "close": 34.678, "volume": 3530.0}, {"date": "2022-05-18", "close": 35.332, "volume": 41870.0}, {"date": "2022-05-19", "close": 34.235, "volume": 14450.0}, {"date": "2022-05-20", "close": 34.219, "volume": 20460.0}, {"date": "2022-05-23", "close": 33.827, "volume": 9740.0}, {"date": "2022-05-24", "close": 33.7, "volume": 31040.0}, {"date": "2022-05-25", "close": 33.597, "volume": 2600.0}, {"date": "2022-05-26", "close": 34.32, "volume": 1850.0}, {"date": "2022-05-27", "close": 34.736, "volume": 3930.0}, {"date": "2022-05-30", "close": 35.499, "volume": 4430.0}, {"date": "2022-05-31", "close": 35.395, "volume": 8170.0}, {"date": "2022-06-01", "close": 35.073, "volume": 1450.0}, {"date": "2022-06-02", "close": 34.881, "volume": 2360.0}, {"date": "2022-06-03", "close": 35.165, "volume": 6910.0}, {"date": "2022-06-06", "close": 35.203, "volume": 2020.0}, {"date": "2022-06-07", "close": 35.006, "volume": 5620.0}, {"date": "2022-06-08", "close": 35.519, "volume": 2830.0}, {"date": "2022-06-09", "close": 35.101, "volume": 6230.0}, {"date": "2022-06-10", "close": 34.8, "volume": 900.0}, {"date": "2022-06-14", "close": 33.318, "volume": 13980.0}, {"date": "2022-06-15", "close": 33.116, "volume": 3550.0}, {"date": "2022-06-16", "close": 33.032, "volume": 4080.0}, {"date": "2022-06-17", "close": 31.647, "volume": 13840.0}, {"date": "2022-06-20", "close": 31.864, "volume": 32540.0}, {"date": "2022-06-21", "close": 32.395, "volume": 11670.0}, {"date": "2022-06-22", "close": 32.156, "volume": 6590.0}, {"date": "2022-06-23", "close": 32.524, "volume": 9540.0}, {"date": "2022-06-24", "close": 32.849, "volume": 15460.0}, {"date": "2022-06-27", "close": 33.701, "volume": 2310.0}, {"date": "2022-06-28", "close": 33.88, "volume": 6020.0}, {"date": "2022-06-29", "close": 33.55, "volume": 23370.0}, {"date": "2022-06-30", "close": 33.009, "volume": 2190.0}, {"date": "2022-07-01", "close": 32.775, "volume": 5710.0}, {"date": "2022-07-04", "close": 33.372, "volume": 5870.0}, {"date": "2022-07-05", "close": 33.414, "volume": 8680.0}, {"date": "2022-07-06", "close": 33.622, "volume": 1950.0}, {"date": "2022-07-07", "close": 33.504, "volume": 3280.0}, {"date": "2022-07-08", "close": 33.968, "volume": 1400.0}, {"date": "2022-07-11", "close": 33.73, "volume": 48540.0}, {"date": "2022-07-12", "close": 33.902, "volume": 4430.0}, {"date": "2022-07-13", "close": 33.87, "volume": 1380.0}, {"date": "2022-07-14", "close": 33.64, "volume": 5360.0}, {"date": "2022-07-15", "close": 33.6, "volume": 3940.0}, {"date": "2022-07-18", "close": 33.999, "volume": 6350.0}, {"date": "2022-07-19", "close": 33.591, "volume": 5600.0}, {"date": "2022-07-20", "close": 34.406, "volume": 3270.0}, {"date": "2022-07-21", "close": 34.684, "volume": 3140.0}, {"date": "2022-07-22", "close": 34.857, "volume": 6010.0}, {"date": "2022-07-25", "close": 34.688, "volume": 5900.0}, {"date": "2022-07-26", "close": 34.589, "volume": 3840.0}, {"date": "2022-07-27", "close": 34.652, "volume": 6290.0}, {"date": "2022-07-28", "close": 34.864, "volume": 7370.0}, {"date": "2022-07-29", "close": 35.34, "volume": 8950.0}, {"date": "2022-08-01", "close": 35.727, "volume": 2670.0}, {"date": "2022-08-02", "close": 35.864, "volume": 2300.0}, {"date": "2022-08-03", "close": 36.005, "volume": 22460.0}, {"date": "2022-08-04", "close": 36.0, "volume": 7250.0}, {"date": "2022-08-05", "close": 35.8, "volume": 7010.0}, {"date": "2022-08-08", "close": 36.117, "volume": 3580.0}, {"date": "2022-08-09", "close": 36.248, "volume": 15760.0}, {"date": "2022-08-10", "close": 35.895, "volume": 3220.0}, {"date": "2022-08-11", "close": 36.325, "volume": 21810.0}, {"date": "2022-08-12", "close": 36.276, "volume": 4550.0}, {"date": "2022-08-15", "close": 36.788, "volume": 1720.0}, {"date": "2022-08-16", "close": 37.178, "volume": 9680.0}, {"date": "2022-08-17", "close": 37.648, "volume": 350.0}, {"date": "2022-08-18", "close": 37.508, "volume": 8190.0}, {"date": "2022-08-19", "close": 37.844, "volume": 6880.0}, {"date": "2022-08-22", "close": 37.152, "volume": 65070.0}, {"date": "2022-08-23", "close": 36.583, "volume": 5250.0}, {"date": "2022-08-24", "close": 36.415, "volume": 9390.0}, {"date": "2022-08-25", "close": 36.61, "volume": 2680.0}, {"date": "2022-08-26", "close": 36.935, "volume": 3020.0}, {"date": "2022-08-29", "close": 36.1, "volume": 2590.0}, {"date": "2022-08-30", "close": 36.185, "volume": 4720.0}, {"date": "2022-08-31", "close": 35.7, "volume": 4420.0}, {"date": "2022-09-01", "close": 35.347, "volume": 42550.0}, {"date": "2022-09-02", "close": 35.4, "volume": 7210.0}, {"date": "2022-09-05", "close": 35.328, "volume": 2380.0}, {"date": "2022-09-06", "close": 35.342, "volume": 7520.0}, {"date": "2022-09-07", "close": 35.323, "volume": 14650.0}, {"date": "2022-09-08", "close": 36.114, "volume": 7520.0}, {"date": "2022-09-09", "close": 36.108, "volume": 590.0}, {"date": "2022-09-12", "close": 36.607, "volume": 7450.0}, {"date": "2022-09-13", "close": 36.861, "volume": 35100.0}, {"date": "2022-09-14", "close": 36.16, "volume": 6510.0}, {"date": "2022-09-15", "close": 36.063, "volume": 12520.0}, {"date": "2022-09-16", "close": 35.808, "volume": 4560.0}, {"date": "2022-09-19", "close": 35.442, "volume": 6020.0}, {"date": "2022-09-20", "close": 36.056, "volume": 7780.0}, {"date": "2022-09-21", "close": 35.604, "volume": 20270.0}, {"date": "2022-09-23", "close": 34.49, "volume": 42870.0}, {"date": "2022-09-26", "close": 34.178, "volume": 34820.0}, {"date": "2022-09-27", "close": 34.243, "volume": 6330.0}, {"date": "2022-09-28", "close": 34.359, "volume": 5630.0}, {"date": "2022-09-29", "close": 34.929, "volume": 6390.0}, {"date": "2022-09-30", "close": 34.215, "volume": 3210.0}, {"date": "2022-10-03", "close": 34.217, "volume": 2350.0}, {"date": "2022-10-04", "close": 35.125, "volume": 3350.0}, {"date": "2022-10-05", "close": 36.0, "volume": 4030.0}, {"date": "2022-10-06", "close": 35.978, "volume": 44850.0}, {"date": "2022-10-07", "close": 36.129, "volume": 330.0}, {"date": "2022-10-10", "close": 35.456, "volume": 6400.0}, {"date": "2022-10-11", "close": 35.879, "volume": 8690.0}, {"date": "2022-10-12", "close": 36.163, "volume": 9050.0}, {"date": "2022-10-13", "close": 35.867, "volume": 15700.0}, {"date": "2022-10-14", "close": 36.518, "volume": 5880.0}, {"date": "2022-10-17", "close": 36.149, "volume": 45390.0}, {"date": "2022-10-18", "close": 37.066, "volume": 4200.0}, {"date": "2022-10-19", "close": 37.133, "volume": 4840.0}, {"date": "2022-10-20", "close": 36.583, "volume": 3610.0}, {"date": "2022-10-21", "close": 36.054, "volume": 4900.0}, {"date": "2022-10-24", "close": 36.503, "volume": 4870.0}, {"date": "2022-10-25", "close": 36.722, "volume": 39590.0}, {"date": "2022-10-26", "close": 37.224, "volume": 45120.0}, {"date": "2022-10-27", "close": 36.807, "volume": 18310.0}, {"date": "2022-10-28", "close": 36.479, "volume": 12600.0}, {"date": "2022-10-31", "close": 37.815, "volume": 43790.0}, {"date": "2022-11-01", "close": 37.965, "volume": 5260.0}, {"date": "2022-11-02", "close": 38.0, "volume": 11480.0}, {"date": "2022-11-03", "close": 37.159, "volume": 3010.0}, {"date": "2022-11-04", "close": 37.299, "volume": 2080.0}, {"date": "2022-11-07", "close": 37.306, "volume": 39660.0}, {"date": "2022-11-08", "close": 37.439, "volume": 6560.0}, {"date": "2022-11-09", "close": 37.3, "volume": 22620.0}, {"date": "2022-11-10", "close": 37.038, "volume": 2910.0}, {"date": "2022-11-11", "close": 38.048, "volume": 12180.0}, {"date": "2022-11-14", "close": 37.766, "volume": 2630.0}, {"date": "2022-11-15", "close": 37.54, "volume": 4230.0}, {"date": "2022-11-16", "close": 37.528, "volume": 3040.0}, {"date": "2022-11-17", "close": 37.259, "volume": 10080.0}, {"date": "2022-11-18", "close": 37.06, "volume": 1600.0}, {"date": "2022-11-21", "close": 37.547, "volume": 4990.0}, {"date": "2022-11-22", "close": 37.913, "volume": 5940.0}, {"date": "2022-11-23", "close": 38.34, "volume": 7610.0}, {"date": "2022-11-24", "close": 37.669, "volume": 5790.0}, {"date": "2022-11-25", "close": 37.63, "volume": 4290.0}, {"date": "2022-11-28", "close": 37.955, "volume": 6890.0}, {"date": "2022-11-29", "close": 37.5, "volume": 10420.0}, {"date": "2022-11-30", "close": 37.625, "volume": 43470.0}, {"date": "2022-12-01", "close": 38.011, "volume": 22620.0}, {"date": "2022-12-02", "close": 37.538, "volume": 29060.0}, {"date": "2022-12-05", "close": 37.516, "volume": 13560.0}, {"date": "2022-12-06", "close": 37.236, "volume": 20640.0}, {"date": "2022-12-13", "close": 36.83, "volume": 9697.0}, {"date": "2022-12-14", "close": 36.81, "volume": 5171.0}, {"date": "2022-12-15", "close": 36.56, "volume": 6894.0}, {"date": "2022-12-16", "close": 36.28, "volume": 5613.0}, {"date": "2022-12-19", "close": 35.99, "volume": 5360.0}, {"date": "2022-12-20", "close": 35.59, "volume": 1999.0}, {"date": "2022-12-21", "close": 35.93, "volume": 32216.0}, {"date": "2022-12-22", "close": 36.12, "volume": 4433.0}, {"date": "2022-12-23", "close": 36.07, "volume": 1793.0}, {"date": "2022-12-28", "close": 36.04, "volume": 9787.0}, {"date": "2022-12-29", "close": 35.35, "volume": 9021.0}, {"date": "2022-12-30", "close": 35.83, "volume": 4021.0}, {"date": "2023-01-03", "close": 35.54, "volume": 13050.0}, {"date": "2023-01-04", "close": 35.48, "volume": 7449.0}, {"date": "2023-01-05", "close": 35.81, "volume": 4726.0}, {"date": "2023-01-06", "close": 35.89, "volume": 3186.0}, {"date": "2023-01-09", "close": 35.94, "volume": 3617.0}, {"date": "2023-01-10", "close": 35.87, "volume": 2459.0}, {"date": "2023-01-11", "close": 36.34, "volume": 4532.0}, {"date": "2023-01-12", "close": 36.73, "volume": 39221.0}, {"date": "2023-01-13", "close": 36.8, "volume": 6467.0}, {"date": "2023-01-16", "close": 36.97, "volume": 6832.0}, {"date": "2023-01-17", "close": 36.85, "volume": 16377.0}, {"date": "2023-01-18", "close": 36.82, "volume": 9632.0}, {"date": "2023-01-19", "close": 36.66, "volume": 6500.0}, {"date": "2023-01-20", "close": 36.3, "volume": 3446.0}, {"date": "2023-01-23", "close": 36.54, "volume": 2515.0}, {"date": "2023-01-24", "close": 36.79, "volume": 3024.0}, {"date": "2023-01-25", "close": 36.2, "volume": 3817.0}, {"date": "2023-01-27", "close": 36.56, "volume": 4903.0}, {"date": "2023-01-30", "close": 36.8, "volume": 1407.0}, {"date": "2023-01-31", "close": 36.79, "volume": 4498.0}, {"date": "2023-02-01", "close": 37.39, "volume": 1442.0}, {"date": "2023-02-02", "close": 37.61, "volume": 10596.0}, {"date": "2023-02-03", "close": 38.51, "volume": 3579.0}, {"date": "2023-02-06", "close": 38.82, "volume": 4597.0}, {"date": "2023-02-07", "close": 38.56, "volume": 4600.0}, {"date": "2023-02-08", "close": 38.58, "volume": 1027.0}, {"date": "2023-02-09", "close": 38.33, "volume": 13933.0}, {"date": "2023-02-10", "close": 37.91, "volume": 4989.0}, {"date": "2023-02-13", "close": 37.98, "volume": 3388.0}, {"date": "2023-02-14", "close": 38.18, "volume": 5189.0}, {"date": "2023-02-15", "close": 38.25, "volume": 6259.0}, {"date": "2023-02-16", "close": 38.85, "volume": 8612.0}, {"date": "2023-02-17", "close": 38.8, "volume": 368.0}, {"date": "2023-02-20", "close": 38.66, "volume": 507.0}, {"date": "2023-02-21", "close": 38.38, "volume": 2134.0}, {"date": "2023-02-22", "close": 38.04, "volume": 25307.0}, {"date": "2023-02-23", "close": 38.17, "volume": 1365.0}, {"date": "2023-02-24", "close": 38.36, "volume": 751.0}, {"date": "2023-02-27", "close": 38.73, "volume": 2596.0}, {"date": "2023-02-28", "close": 38.7, "volume": 3716.0}, {"date": "2023-03-01", "close": 38.48, "volume": 3817.0}, {"date": "2023-03-02", "close": 38.44, "volume": 3298.0}, {"date": "2023-03-03", "close": 38.7, "volume": 3670.0}, {"date": "2023-03-06", "close": 39.18, "volume": 9946.0}, {"date": "2023-03-07", "close": 39.02, "volume": 11382.0}, {"date": "2023-03-08", "close": 39.25, "volume": 15380.0}, {"date": "2023-03-09", "close": 39.14, "volume": 4398.0}, {"date": "2023-03-10", "close": 37.93, "volume": 46582.0}, {"date": "2023-03-13", "close": 37.45, "volume": 31410.0}, {"date": "2023-03-14", "close": 36.38, "volume": 5464.0}, {"date": "2023-03-15", "close": 36.68, "volume": 30600.0}, {"date": "2023-03-16", "close": 36.29, "volume": 18727.0}, {"date": "2023-03-17", "close": 36.16, "volume": 13326.0}, {"date": "2023-03-20", "close": 35.59, "volume": 18724.0}, {"date": "2023-03-21", "close": 36.18, "volume": 662.0}, {"date": "2023-03-22", "close": 36.82, "volume": 9501.0}, {"date": "2023-03-23", "close": 35.86, "volume": 24375.0}, {"date": "2023-03-24", "close": 35.75, "volume": 10698.0}, {"date": "2023-03-27", "close": 36.37, "volume": 6106.0}, {"date": "2023-03-28", "close": 36.3, "volume": 8818.0}, {"date": "2023-03-29", "close": 36.5, "volume": 5184.0}, {"date": "2023-03-30", "close": 36.83, "volume": 7152.0}, {"date": "2023-03-31", "close": 36.81, "volume": 7041.0}, {"date": "2023-04-03", "close": 37.47, "volume": 4415.0}, {"date": "2023-04-04", "close": 36.92, "volume": 11724.0}, {"date": "2023-04-05", "close": 36.49, "volume": 15872.0}, {"date": "2023-04-06", "close": 36.41, "volume": 7172.0}, {"date": "2023-04-11", "close": 37.04, "volume": 6803.0}, {"date": "2023-04-12", "close": 37.39, "volume": 18967.0}, {"date": "2023-04-13", "close": 37.01, "volume": 4914.0}, {"date": "2023-04-14", "close": 36.83, "volume": 1604.0}, {"date": "2023-04-17", "close": 37.11, "volume": 6260.0}, {"date": "2023-04-18", "close": 37.11, "volume": 9579.0}, {"date": "2023-04-19", "close": 37.12, "volume": 6947.0}, {"date": "2023-04-20", "close": 37.22, "volume": 5680.0}, {"date": "2023-04-21", "close": 37.15, "volume": 3645.0}, {"date": "2023-04-24", "close": 37.17, "volume": 6875.0}, {"date": "2023-04-26", "close": 36.8, "volume": 22172.0}, {"date": "2023-04-27", "close": 36.6, "volume": 11094.0}, {"date": "2023-04-28", "close": 37.08, "volume": 5019.0}, {"date": "2023-05-01", "close": 37.41, "volume": 2331.0}, {"date": "2023-05-02", "close": 37.0, "volume": 5193.0}, {"date": "2023-05-03", "close": 36.82, "volume": 65013.0}, {"date": "2023-05-04", "close": 36.48, "volume": 39106.0}, {"date": "2023-05-05", "close": 35.79, "volume": 30335.0}, {"date": "2023-05-08", "close": 36.22, "volume": 10397.0}, {"date": "2023-05-09", "close": 36.09, "volume": 4686.0}, {"date": "2023-05-10", "close": 36.12, "volume": 14480.0}, {"date": "2023-05-11", "close": 36.22, "volume": 8309.0}, {"date": "2023-05-12", "close": 36.35, "volume": 10036.0}, {"date": "2023-05-15", "close": 36.46, "volume": 8899.0}, {"date": "2023-05-16", "close": 36.57, "volume": 3868.0}, {"date": "2023-05-17", "close": 36.39, "volume": 5589.0}, {"date": "2023-05-18", "close": 36.91, "volume": 3192.0}, {"date": "2023-05-19", "close": 37.32, "volume": 3618.0}, {"date": "2023-05-22", "close": 36.915, "volume": 7625.0}, {"date": "2023-05-23", "close": 37.17, "volume": 10484.0}, {"date": "2023-05-24", "close": 37.01, "volume": 33040.0}, {"date": "2023-05-25", "close": 36.93, "volume": 53008.0}, {"date": "2023-05-26", "close": 37.03, "volume": 2153.0}, {"date": "2023-05-29", "close": 37.39, "volume": 11525.0}, {"date": "2023-05-30", "close": 37.52, "volume": 3801.0}, {"date": "2023-05-31", "close": 37.43, "volume": 869.0}, {"date": "2023-06-01", "close": 37.0, "volume": 3717.0}, {"date": "2023-06-02", "close": 36.83, "volume": 2802.0}, {"date": "2023-06-05", "close": 37.86, "volume": 2105.0}, {"date": "2023-06-06", "close": 37.17, "volume": 22012.0}, {"date": "2023-06-07", "close": 37.84, "volume": 32651.0}, {"date": "2023-06-08", "close": 38.55, "volume": 10595.0}, {"date": "2023-06-09", "close": 38.03, "volume": 11472.0}, {"date": "2023-06-13", "close": 37.9, "volume": 10493.0}, {"date": "2023-06-14", "close": 38.19, "volume": 13912.0}, {"date": "2023-06-15", "close": 37.59, "volume": 18021.0}, {"date": "2023-06-16", "close": 37.54, "volume": 10006.0}, {"date": "2023-06-19", "close": 37.54, "volume": 13882.0}, {"date": "2023-06-20", "close": 37.83, "volume": 13689.0}, {"date": "2023-06-21", "close": 37.72, "volume": 64975.0}, {"date": "2023-06-22", "close": 37.77, "volume": 5136.0}, {"date": "2023-06-23", "close": 37.77, "volume": 27457.0}, {"date": "2023-06-26", "close": 37.68, "volume": 1437.0}, {"date": "2023-06-27", "close": 37.84, "volume": 5116.0}, {"date": "2023-06-28", "close": 38.78, "volume": 3507.0}, {"date": "2023-06-29", "close": 38.99, "volume": 8533.0}, {"date": "2023-06-30", "close": 39.35, "volume": 2698.0}, {"date": "2023-07-03", "close": 39.18, "volume": 11816.0}, {"date": "2023-07-04", "close": 39.42, "volume": 6338.0}, {"date": "2023-07-05", "close": 39.2, "volume": 35455.0}, {"date": "2023-07-06", "close": 38.89, "volume": 2433.0}, {"date": "2023-07-07", "close": 38.73, "volume": 18063.0}, {"date": "2023-07-10", "close": 38.81, "volume": 3858.0}, {"date": "2023-07-11", "close": 39.4, "volume": 10435.0}, {"date": "2023-07-12", "close": 39.65, "volume": 2172.0}, {"date": "2023-07-13", "close": 39.44, "volume": 8198.0}, {"date": "2023-07-14", "close": 39.06, "volume": 20097.0}, {"date": "2023-07-17", "close": 39.04, "volume": 5666.0}, {"date": "2023-07-18", "close": 39.27, "volume": 19717.0}, {"date": "2023-07-19", "close": 39.85, "volume": 9778.0}, {"date": "2023-07-20", "close": 39.91, "volume": 7341.0}, {"date": "2023-07-21", "close": 40.03, "volume": 9813.0}, {"date": "2023-07-24", "close": 40.06, "volume": 20788.0}, {"date": "2023-07-25", "close": 39.95, "volume": 9389.0}, {"date": "2023-07-26", "close": 40.09, "volume": 30477.0}, {"date": "2023-07-27", "close": 40.1, "volume": 4452.0}, {"date": "2023-07-28", "close": 40.47, "volume": 10786.0}, {"date": "2023-07-31", "close": 40.55, "volume": 7567.0}, {"date": "2023-08-01", "close": 40.84, "volume": 12206.0}, {"date": "2023-08-02", "close": 41.02, "volume": 9061.0}, {"date": "2023-08-03", "close": 41.1, "volume": 14574.0}, {"date": "2023-08-04", "close": 40.86, "volume": 26098.0}, {"date": "2023-08-07", "close": 40.89, "volume": 14474.0}, {"date": "2023-08-08", "close": 41.13, "volume": 14346.0}, {"date": "2023-08-09", "close": 40.8, "volume": 11300.0}, {"date": "2023-08-10", "close": 40.85, "volume": 7401.0}, {"date": "2023-08-11", "close": 40.74, "volume": 9590.0}, {"date": "2023-08-14", "close": 40.94, "volume": 9844.0}, {"date": "2023-08-15", "close": 40.96, "volume": 6928.0}, {"date": "2023-08-16", "close": 40.72, "volume": 4499.0}, {"date": "2023-08-17", "close": 40.73, "volume": 4071.0}, {"date": "2023-08-18", "close": 40.14, "volume": 8081.0}, {"date": "2023-08-21", "close": 40.2, "volume": 5437.0}, {"date": "2023-08-22", "close": 40.14, "volume": 12985.0}, {"date": "2023-08-23", "close": 40.02, "volume": 9839.0}, {"date": "2023-08-24", "close": 40.15, "volume": 7677.0}, {"date": "2023-08-25", "close": 40.08, "volume": 3080.0}, {"date": "2023-08-28", "close": 40.17, "volume": 10426.0}, {"date": "2023-08-29", "close": 40.36, "volume": 6136.0}, {"date": "2023-08-30", "close": 40.72, "volume": 7048.0}, {"date": "2023-08-31", "close": 40.79, "volume": 9463.0}, {"date": "2023-09-01", "close": 40.88, "volume": 201988.0}, {"date": "2023-09-04", "close": 41.21, "volume": 1946.0}, {"date": "2023-09-05", "close": 41.38, "volume": 39300.0}, {"date": "2023-09-06", "close": 40.67, "volume": 2426.0}, {"date": "2023-09-07", "close": 40.65, "volume": 5523.0}, {"date": "2023-09-08", "close": 40.29, "volume": 12376.0}, {"date": "2023-09-11", "close": 40.05, "volume": 5591.0}, {"date": "2023-09-12", "close": 40.05, "volume": 37697.0}, {"date": "2023-09-13", "close": 40.16, "volume": 21200.0}, {"date": "2023-09-14", "close": 39.95, "volume": 15243.0}, {"date": "2023-09-15", "close": 40.24, "volume": 33453.0}, {"date": "2023-09-18", "close": 39.95, "volume": 21232.0}, {"date": "2023-09-19", "close": 39.9, "volume": 8192.0}, {"date": "2023-09-20", "close": 39.63, "volume": 7281.0}, {"date": "2023-09-21", "close": 39.57, "volume": 8073.0}, {"date": "2023-09-22", "close": 39.02, "volume": 5103.0}, {"date": "2023-09-25", "close": 38.96, "volume": 9004.0}, {"date": "2023-09-26", "close": 38.98, "volume": 5300.0}, {"date": "2023-09-27", "close": 38.88, "volume": 22623.0}, {"date": "2023-09-28", "close": 39.0, "volume": 6874.0}, {"date": "2023-09-29", "close": 38.85, "volume": 12012.0}, {"date": "2023-10-02", "close": 39.24, "volume": 12132.0}, {"date": "2023-10-03", "close": 38.98, "volume": 2389.0}, {"date": "2023-10-04", "close": 38.16, "volume": 10242.0}, {"date": "2023-10-05", "close": 38.22, "volume": 9531.0}, {"date": "2023-10-06", "close": 38.11, "volume": 8731.0}, {"date": "2023-10-09", "close": 38.19, "volume": 7055.0}, {"date": "2023-10-10", "close": 38.49, "volume": 6859.0}, {"date": "2023-10-11", "close": 38.82, "volume": 7530.0}, {"date": "2023-10-12", "close": 39.1, "volume": 11423.0}, {"date": "2023-10-13", "close": 38.83, "volume": 4860.0}, {"date": "2023-10-16", "close": 38.63, "volume": 1397.0}, {"date": "2023-10-17", "close": 38.88, "volume": 2361.0}, {"date": "2023-10-18", "close": 39.31, "volume": 69566.0}, {"date": "2023-10-19", "close": 38.78, "volume": 4378.0}, {"date": "2023-10-20", "close": 38.25, "volume": 4674.0}, {"date": "2023-10-23", "close": 37.87, "volume": 10552.0}, {"date": "2023-10-24", "close": 37.3, "volume": 4960.0}, {"date": "2023-10-25", "close": 37.15, "volume": 14585.0}, {"date": "2023-10-26", "close": 37.15, "volume": 18431.0}, {"date": "2023-10-27", "close": 37.24, "volume": 11717.0}, {"date": "2023-10-30", "close": 36.63, "volume": 11072.0}, {"date": "2023-10-31", "close": 36.74, "volume": 11604.0}, {"date": "2023-11-01", "close": 37.22, "volume": 5357.0}, {"date": "2023-11-02", "close": 37.05, "volume": 2478.0}, {"date": "2023-11-03", "close": 37.8, "volume": 8525.0}, {"date": "2023-11-06", "close": 37.99, "volume": 38716.0}, {"date": "2023-11-07", "close": 37.97, "volume": 13520.0}, {"date": "2023-11-08", "close": 37.92, "volume": 2253.0}, {"date": "2023-11-09", "close": 37.9, "volume": 13465.0}, {"date": "2023-11-10", "close": 37.94, "volume": 25489.0}, {"date": "2023-11-13", "close": 38.08, "volume": 6659.0}, {"date": "2023-11-14", "close": 38.18, "volume": 5259.0}, {"date": "2023-11-15", "close": 39.03, "volume": 36834.0}, {"date": "2023-11-16", "close": 39.22, "volume": 41013.0}, {"date": "2023-11-17", "close": 38.96, "volume": 26157.0}, {"date": "2023-11-20", "close": 38.68, "volume": 34919.0}, {"date": "2023-11-21", "close": 38.75, "volume": 13198.0}, {"date": "2023-11-22", "close": 38.7, "volume": 36398.0}, {"date": "2023-11-23", "close": 38.83, "volume": 16275.0}, {"date": "2023-11-24", "close": 38.73, "volume": 6312.0}, {"date": "2023-11-27", "close": 38.76, "volume": 5494.0}, {"date": "2023-11-28", "close": 38.61, "volume": 19612.0}, {"date": "2023-11-29", "close": 38.25, "volume": 9445.0}, {"date": "2023-11-30", "close": 38.36, "volume": 6190.0}, {"date": "2023-12-01", "close": 38.81, "volume": 3687.0}, {"date": "2023-12-04", "close": 39.42, "volume": 3870.0}, {"date": "2023-12-05", "close": 40.15, "volume": 39727.0}, {"date": "2023-12-06", "close": 39.85, "volume": 10674.0}, {"date": "2023-12-07", "close": 39.95, "volume": 7649.0}, {"date": "2023-12-08", "close": 39.62, "volume": 12885.0}, {"date": "2023-12-11", "close": 40.12, "volume": 8717.0}, {"date": "2023-12-12", "close": 40.2, "volume": 8078.0}, {"date": "2023-12-13", "close": 40.25, "volume": 7347.0}, {"date": "2023-12-14", "close": 40.58, "volume": 52233.0}, {"date": "2023-12-15", "close": 41.35, "volume": 21759.0}, {"date": "2023-12-18", "close": 41.03, "volume": 15451.0}, {"date": "2023-12-19", "close": 40.99, "volume": 22140.0}, {"date": "2023-12-20", "close": 41.13, "volume": 3652.0}, {"date": "2023-12-21", "close": 40.84, "volume": 65884.0}, {"date": "2023-12-22", "close": 40.88, "volume": 6358.0}, {"date": "2023-12-27", "close": 41.09, "volume": 968.0}, {"date": "2023-12-28", "close": 41.18, "volume": 10661.0}, {"date": "2023-12-29", "close": 41.14, "volume": 503.0}, {"date": "2024-01-02", "close": 40.82, "volume": 2501.0}, {"date": "2024-01-03", "close": 40.83, "volume": 2994.0}, {"date": "2024-01-04", "close": 40.17, "volume": 16971.0}, {"date": "2024-01-05", "close": 40.29, "volume": 4152.0}, {"date": "2024-01-08", "close": 40.35, "volume": 14689.0}, {"date": "2024-01-09", "close": 40.67, "volume": 3212.0}, {"date": "2024-01-10", "close": 40.52, "volume": 6955.0}, {"date": "2024-01-11", "close": 40.76, "volume": 9232.0}, {"date": "2024-01-12", "close": 40.56, "volume": 4571.0}, {"date": "2024-01-15", "close": 40.7, "volume": 11613.0}, {"date": "2024-01-16", "close": 40.98, "volume": 16182.0}, {"date": "2024-01-17", "close": 41.05, "volume": 15766.0}, {"date": "2024-01-18", "close": 40.95, "volume": 14369.0}, {"date": "2024-01-19", "close": 41.13, "volume": 2418.0}, {"date": "2024-01-22", "close": 41.56, "volume": 8237.0}, {"date": "2024-01-23", "close": 41.91, "volume": 9216.0}, {"date": "2024-01-24", "close": 41.95, "volume": 1426.0}, {"date": "2024-01-25", "close": 41.73, "volume": 7927.0}, {"date": "2024-01-29", "close": 41.8, "volume": 7747.0}, {"date": "2024-01-30", "close": 42.13, "volume": 7491.0}, {"date": "2024-01-31", "close": 42.4, "volume": 9469.0}, {"date": "2024-02-01", "close": 41.84, "volume": 10580.0}, {"date": "2024-02-02", "close": 41.88, "volume": 22012.0}, {"date": "2024-02-05", "close": 42.28, "volume": 6726.0}, {"date": "2024-02-06", "close": 41.94, "volume": 11748.0}, {"date": "2024-02-07", "close": 42.05, "volume": 5667.0}, {"date": "2024-02-08", "close": 42.18, "volume": 6643.0}, {"date": "2024-02-09", "close": 42.81, "volume": 4299.0}, {"date": "2024-02-12", "close": 43.05, "volume": 7590.0}, {"date": "2024-02-13", "close": 43.38, "volume": 7268.0}, {"date": "2024-02-14", "close": 42.78, "volume": 35338.0}, {"date": "2024-02-15", "close": 43.3, "volume": 27120.0}, {"date": "2024-02-16", "close": 43.64, "volume": 10973.0}, {"date": "2024-02-19", "close": 43.16, "volume": 14153.0}, {"date": "2024-02-20", "close": 43.0, "volume": 13592.0}, {"date": "2024-02-21", "close": 42.7, "volume": 10758.0}, {"date": "2024-02-22", "close": 43.09, "volume": 16723.0}, {"date": "2024-02-23", "close": 43.47, "volume": 8739.0}, {"date": "2024-02-26", "close": 43.46, "volume": 8468.0}, {"date": "2024-02-27", "close": 43.56, "volume": 21451.0}, {"date": "2024-02-28", "close": 43.93, "volume": 4355.0}, {"date": "2024-02-29", "close": 44.12, "volume": 29866.0}, {"date": "2024-03-01", "close": 44.32, "volume": 11092.0}, {"date": "2024-03-04", "close": 44.57, "volume": 29030.0}, {"date": "2024-03-05", "close": 44.91, "volume": 10145.0}, {"date": "2024-03-06", "close": 44.84, "volume": 12135.0}, {"date": "2024-03-07", "close": 44.53, "volume": 17579.0}, {"date": "2024-03-08", "close": 44.86, "volume": 34975.0}, {"date": "2024-03-11", "close": 44.59, "volume": 13220.0}, {"date": "2024-03-12", "close": 44.58, "volume": 5774.0}, {"date": "2024-03-13", "close": 44.67, "volume": 17020.0}, {"date": "2024-03-14", "close": 44.85, "volume": 6243.0}, {"date": "2024-03-15", "close": 44.65, "volume": 12221.0}, {"date": "2024-03-18", "close": 44.66, "volume": 18577.0}, {"date": "2024-03-19", "close": 44.72, "volume": 35797.0}, {"date": "2024-03-20", "close": 44.96, "volume": 15725.0}, {"date": "2024-03-21", "close": 45.15, "volume": 13400.0}, {"date": "2024-03-22", "close": 46.29, "volume": 14702.0}, {"date": "2024-03-25", "close": 45.8, "volume": 19090.0}, {"date": "2024-03-26", "close": 45.86, "volume": 19750.0}, {"date": "2024-03-27", "close": 45.9, "volume": 13715.0}, {"date": "2024-03-28", "close": 46.3, "volume": 7942.0}, {"date": "2024-04-02", "close": 46.48, "volume": 26689.0}, {"date": "2024-04-03", "close": 45.7, "volume": 21905.0}, {"date": "2024-04-04", "close": 45.55, "volume": 9754.0}, {"date": "2024-04-05", "close": 45.12, "volume": 28846.0}, {"date": "2024-04-08", "close": 45.23, "volume": 21337.0}, {"date": "2024-04-09", "close": 45.34, "volume": 10975.0}, {"date": "2024-04-10", "close": 45.31, "volume": 16010.0}, {"date": "2024-04-11", "close": 45.06, "volume": 26914.0}, {"date": "2024-04-12", "close": 45.04, "volume": 6416.0}, {"date": "2024-04-15", "close": 44.86, "volume": 23374.0}, {"date": "2024-04-16", "close": 44.49, "volume": 29766.0}, {"date": "2024-04-17", "close": 44.4, "volume": 17856.0}, {"date": "2024-04-18", "close": 44.04, "volume": 10845.0}, {"date": "2024-04-19", "close": 43.71, "volume": 13251.0}, {"date": "2024-04-22", "close": 44.22, "volume": 14976.0}, {"date": "2024-04-23", "close": 44.26, "volume": 19694.0}, {"date": "2024-04-24", "close": 44.42, "volume": 13913.0}, {"date": "2024-04-26", "close": 44.1, "volume": 6953.0}, {"date": "2024-04-29", "close": 44.13, "volume": 14935.0}, {"date": "2024-04-30", "close": 44.52, "volume": 11320.0}, {"date": "2024-05-01", "close": 44.19, "volume": 17152.0}, {"date": "2024-05-02", "close": 43.95, "volume": 7765.0}, {"date": "2024-05-03", "close": 43.99, "volume": 9155.0}, {"date": "2024-05-06", "close": 44.41, "volume": 3354.0}, {"date": "2024-05-07", "close": 45.04, "volume": 6908.0}, {"date": "2024-05-08", "close": 45.18, "volume": 5990.0}, {"date": "2024-05-09", "close": 45.04, "volume": 9073.0}, {"date": "2024-05-10", "close": 45.36, "volume": 7059.0}, {"date": "2024-05-13", "close": 45.36, "volume": 5669.0}, {"date": "2024-05-14", "close": 45.32, "volume": 7553.0}, {"date": "2024-05-15", "close": 45.53, "volume": 19886.0}, {"date": "2024-05-16", "close": 45.55, "volume": 45963.0}, {"date": "2024-05-17", "close": 45.13, "volume": 14280.0}, {"date": "2024-05-20", "close": 45.1, "volume": 11126.0}, {"date": "2024-05-21", "close": 45.4, "volume": 22980.0}, {"date": "2024-05-22", "close": 45.23, "volume": 16460.0}, {"date": "2024-05-23", "close": 45.22, "volume": 25825.0}, {"date": "2024-05-24", "close": 44.82, "volume": 16686.0}, {"date": "2024-05-27", "close": 44.875, "volume": 12580.0}, {"date": "2024-05-28", "close": 44.77, "volume": 9835.0}, {"date": "2024-05-29", "close": 44.24, "volume": 7329.0}, {"date": "2024-05-30", "close": 44.15, "volume": 12272.0}, {"date": "2024-05-31", "close": 44.45, "volume": 13797.0}, {"date": "2024-06-03", "close": 45.14, "volume": 7340.0}, {"date": "2024-06-04", "close": 44.37, "volume": 15497.0}, {"date": "2024-06-05", "close": 43.95, "volume": 53344.0}, {"date": "2024-06-06", "close": 44.23, "volume": 50447.0}, {"date": "2024-06-07", "close": 44.28, "volume": 24836.0}, {"date": "2024-06-11", "close": 44.34, "volume": 17743.0}, {"date": "2024-06-12", "close": 44.07, "volume": 42099.0}, {"date": "2024-06-13", "close": 44.33, "volume": 20579.0}, {"date": "2024-06-14", "close": 44.23, "volume": 16319.0}, {"date": "2024-06-17", "close": 43.89, "volume": 13687.0}, {"date": "2024-06-18", "close": 44.21, "volume": 17162.0}, {"date": "2024-06-19", "close": 44.01, "volume": 9941.0}, {"date": "2024-06-20", "close": 44.01, "volume": 12017.0}, {"date": "2024-06-21", "close": 44.06, "volume": 10747.0}, {"date": "2024-06-24", "close": 44.19, "volume": 8377.0}, {"date": "2024-06-25", "close": 44.46, "volume": 5116.0}, {"date": "2024-06-26", "close": 43.8, "volume": 17859.0}, {"date": "2024-06-27", "close": 43.72, "volume": 5422.0}, {"date": "2024-06-28", "close": 44.25, "volume": 16558.0}, {"date": "2024-07-01", "close": 43.99, "volume": 12649.0}, {"date": "2024-07-02", "close": 43.6, "volume": 20721.0}, {"date": "2024-07-03", "close": 43.56, "volume": 8840.0}, {"date": "2024-07-04", "close": 43.42, "volume": 16707.0}, {"date": "2024-07-05", "close": 43.29, "volume": 11646.0}, {"date": "2024-07-08", "close": 42.84, "volume": 9265.0}, {"date": "2024-07-09", "close": 43.18, "volume": 3867.0}, {"date": "2024-07-10", "close": 42.79, "volume": 5359.0}, {"date": "2024-07-11", "close": 43.19, "volume": 11147.0}, {"date": "2024-07-12", "close": 44.42, "volume": 25553.0}, {"date": "2024-07-15", "close": 44.75, "volume": 7612.0}, {"date": "2024-07-16", "close": 45.21, "volume": 21789.0}, {"date": "2024-07-17", "close": 46.2, "volume": 22453.0}, {"date": "2024-07-18", "close": 45.71, "volume": 17745.0}, {"date": "2024-07-19", "close": 45.38, "volume": 33258.0}, {"date": "2024-07-22", "close": 45.28, "volume": 18158.0}, {"date": "2024-07-23", "close": 46.01, "volume": 17318.0}, {"date": "2024-07-24", "close": 46.33, "volume": 15631.0}, {"date": "2024-07-25", "close": 45.84, "volume": 12561.0}, {"date": "2024-07-26", "close": 46.43, "volume": 23796.0}, {"date": "2024-07-29", "close": 47.06, "volume": 32762.0}, {"date": "2024-07-30", "close": 46.77, "volume": 27057.0}, {"date": "2024-07-31", "close": 47.62, "volume": 10740.0}, {"date": "2024-08-01", "close": 47.52, "volume": 19073.0}, {"date": "2024-08-02", "close": 46.25, "volume": 16882.0}, {"date": "2024-08-05", "close": 44.91, "volume": 86095.0}, {"date": "2024-08-06", "close": 44.68, "volume": 24091.0}, {"date": "2024-08-07", "close": 44.58, "volume": 41164.0}, {"date": "2024-08-08", "close": 43.81, "volume": 26650.0}, {"date": "2024-08-09", "close": 44.54, "volume": 11786.0}, {"date": "2024-08-12", "close": 44.59, "volume": 14557.0}, {"date": "2024-08-13", "close": 44.38, "volume": 43826.0}, {"date": "2024-08-14", "close": 44.65, "volume": 64851.0}, {"date": "2024-08-15", "close": 44.67, "volume": 15941.0}, {"date": "2024-08-16", "close": 45.5, "volume": 6436.0}, {"date": "2024-08-19", "close": 45.1, "volume": 10130.0}, {"date": "2024-08-20", "close": 45.28, "volume": 11664.0}, {"date": "2024-08-21", "close": 44.82, "volume": 7476.0}, {"date": "2024-08-22", "close": 45.28, "volume": 6869.0}, {"date": "2024-08-23", "close": 45.3, "volume": 5973.0}, {"date": "2024-08-26", "close": 45.81, "volume": 15025.0}, {"date": "2024-08-27", "close": 45.57, "volume": 10465.0}, {"date": "2024-08-28", "close": 45.43, "volume": 15878.0}, {"date": "2024-08-29", "close": 45.13, "volume": 9165.0}, {"date": "2024-08-30", "close": 45.19, "volume": 8902.0}, {"date": "2024-09-02", "close": 45.64, "volume": 10114.0}, {"date": "2024-09-03", "close": 45.77, "volume": 7227.0}, {"date": "2024-09-04", "close": 44.78, "volume": 15402.0}, {"date": "2024-09-05", "close": 44.68, "volume": 11128.0}, {"date": "2024-09-06", "close": 44.44, "volume": 9931.0}, {"date": "2024-09-09", "close": 44.23, "volume": 5849.0}, {"date": "2024-09-10", "close": 44.23, "volume": 7225.0}, {"date": "2024-09-11", "close": 43.98, "volume": 11520.0}, {"date": "2024-09-12", "close": 44.31, "volume": 38183.0}, {"date": "2024-09-13", "close": 44.62, "volume": 17658.0}, {"date": "2024-09-16", "close": 45.37, "volume": 8777.0}, {"date": "2024-09-17", "close": 45.35, "volume": 15204.0}, {"date": "2024-09-18", "close": 45.63, "volume": 16794.0}, {"date": "2024-09-19", "close": 45.82, "volume": 11115.0}, {"date": "2024-09-20", "close": 45.95, "volume": 24243.0}, {"date": "2024-09-23", "close": 45.76, "volume": 39865.0}, {"date": "2024-09-24", "close": 45.76, "volume": 34349.0}, {"date": "2024-09-25", "close": 45.28, "volume": 20610.0}, {"date": "2024-09-26", "close": 45.39, "volume": 6011.0}, {"date": "2024-09-27", "close": 45.39, "volume": 21939.0}, {"date": "2024-09-30", "close": 45.05, "volume": 39675.0}, {"date": "2024-10-01", "close": 45.16, "volume": 20237.0}, {"date": "2024-10-02", "close": 44.98, "volume": 21315.0}, {"date": "2024-10-03", "close": 45.02, "volume": 16932.0}, {"date": "2024-10-04", "close": 45.18, "volume": 46086.0}, {"date": "2024-10-07", "close": 45.79, "volume": 12936.0}, {"date": "2024-10-08", "close": 45.88, "volume": 8272.0}, {"date": "2024-10-09", "close": 45.93, "volume": 26618.0}, {"date": "2024-10-10", "close": 46.3, "volume": 60626.0}, {"date": "2024-10-11", "close": 46.09, "volume": 53100.0}, {"date": "2024-10-14", "close": 46.78, "volume": 12758.0}, {"date": "2024-10-15", "close": 47.3, "volume": 5082.0}, {"date": "2024-10-16", "close": 47.39, "volume": 14655.0}, {"date": "2024-10-17", "close": 47.6, "volume": 22442.0}, {"date": "2024-10-18", "close": 47.62, "volume": 14310.0}, {"date": "2024-10-21", "close": 47.67, "volume": 14043.0}, {"date": "2024-10-22", "close": 47.2, "volume": 10969.0}, {"date": "2024-10-23", "close": 46.96, "volume": 15870.0}, {"date": "2024-10-24", "close": 46.96, "volume": 9074.0}, {"date": "2024-10-25", "close": 47.12, "volume": 8337.0}, {"date": "2024-10-28", "close": 47.38, "volume": 13520.0}, {"date": "2024-10-29", "close": 47.81, "volume": 14120.0}, {"date": "2024-10-30", "close": 47.97, "volume": 5800.0}, {"date": "2024-10-31", "close": 47.85, "volume": 6304.0}, {"date": "2024-11-01", "close": 46.96, "volume": 9196.0}, {"date": "2024-11-04", "close": 46.93, "volume": 11485.0}, {"date": "2024-11-05", "close": 47.13, "volume": 6240.0}, {"date": "2024-11-06", "close": 49.3, "volume": 38858.0}, {"date": "2024-11-07", "close": 49.69, "volume": 30192.0}, {"date": "2024-11-08", "close": 49.41, "volume": 22672.0}, {"date": "2024-11-11", "close": 50.37, "volume": 28229.0}, {"date": "2024-11-12", "close": 50.74, "volume": 28097.0}, {"date": "2024-11-13", "close": 50.33, "volume": 17651.0}, {"date": "2024-11-14", "close": 50.64, "volume": 27212.0}, {"date": "2024-11-15", "close": 50.08, "volume": 34912.0}, {"date": "2024-11-18", "close": 49.66, "volume": 13291.0}, {"date": "2024-11-19", "close": 49.54, "volume": 8808.0}, {"date": "2024-11-20", "close": 49.33, "volume": 8052.0}, {"date": "2024-11-21", "close": 49.53, "volume": 24469.0}, {"date": "2024-11-22", "close": 50.6, "volume": 14072.0}, {"date": "2024-11-25", "close": 51.7, "volume": 20236.0}, {"date": "2024-11-26", "close": 52.1, "volume": 20111.0}, {"date": "2024-11-27", "close": 52.25, "volume": 23670.0}, {"date": "2024-11-28", "close": 51.94, "volume": 8632.0}, {"date": "2024-11-29", "close": 51.98, "volume": 16068.0}, {"date": "2024-12-02", "close": 51.82, "volume": 14325.0}, {"date": "2024-12-03", "close": 51.93, "volume": 18467.0}, {"date": "2024-12-04", "close": 52.11, "volume": 25977.0}, {"date": "2024-12-05", "close": 52.22, "volume": 18101.0}, {"date": "2024-12-06", "close": 51.89, "volume": 17001.0}, {"date": "2024-12-09", "close": 52.24, "volume": 12815.0}, {"date": "2024-12-10", "close": 51.9, "volume": 62626.0}, {"date": "2024-12-11", "close": 51.82, "volume": 16045.0}, {"date": "2024-12-12", "close": 51.7, "volume": 17282.0}, {"date": "2024-12-13", "close": 51.81, "volume": 11687.0}, {"date": "2024-12-16", "close": 51.61, "volume": 15790.0}, {"date": "2024-12-17", "close": 51.58, "volume": 23263.0}, {"date": "2024-12-18", "close": 51.43, "volume": 19921.0}, {"date": "2024-12-19", "close": 50.12, "volume": 43795.0}, {"date": "2024-12-20", "close": 49.67, "volume": 63230.0}, {"date": "2024-12-23", "close": 50.31, "volume": 11239.0}, {"date": "2024-12-24", "close": 50.29, "volume": 8011.0}, {"date": "2024-12-27", "close": 50.76, "volume": 9292.0}, {"date": "2024-12-30", "close": 50.16, "volume": 16145.0}, {"date": "2024-12-31", "close": 50.05, "volume": 2844.0}, {"date": "2025-01-02", "close": 50.26, "volume": 2762.0}, {"date": "2025-01-03", "close": 50.16, "volume": 6539.0}, {"date": "2025-01-06", "close": 50.56, "volume": 9085.0}, {"date": "2025-01-07", "close": 50.3, "volume": 11551.0}, {"date": "2025-01-08", "close": 50.33, "volume": 12192.0}, {"date": "2025-01-09", "close": 50.54, "volume": 11346.0}, {"date": "2025-01-10", "close": 50.56, "volume": 9953.0}, {"date": "2025-01-13", "close": 50.06, "volume": 21117.0}, {"date": "2025-01-14", "close": 50.54, "volume": 12382.0}, {"date": "2025-01-15", "close": 51.12, "volume": 12642.0}, {"date": "2025-01-16", "close": 51.57, "volume": 34390.0}, {"date": "2025-01-17", "close": 52.03, "volume": 16109.0}, {"date": "2025-01-20", "close": 52.18, "volume": 44829.0}, {"date": "2025-01-21", "close": 52.04, "volume": 40942.0}, {"date": "2025-01-22", "close": 52.48, "volume": 13767.0}, {"date": "2025-01-23", "close": 52.22, "volume": 9983.0}, {"date": "2025-01-24", "close": 51.83, "volume": 17126.0}, {"date": "2025-01-28", "close": 51.67, "volume": 11485.0}, {"date": "2025-01-29", "close": 51.96, "volume": 14331.0}, {"date": "2025-01-30", "close": 52.18, "volume": 27501.0}, {"date": "2025-01-31", "close": 52.36, "volume": 9487.0}, {"date": "2025-02-03", "close": 51.65, "volume": 46613.0}, {"date": "2025-02-04", "close": 51.67, "volume": 28661.0}, {"date": "2025-02-05", "close": 51.48, "volume": 8127.0}, {"date": "2025-02-06", "close": 51.91, "volume": 11853.0}, {"date": "2025-02-07", "close": 51.5, "volume": 15558.0}, {"date": "2025-02-10", "close": 51.12, "volume": 18885.0}, {"date": "2025-02-11", "close": 51.03, "volume": 20495.0}, {"date": "2025-02-12", "close": 50.64, "volume": 19398.0}, {"date": "2025-02-13", "close": 50.51, "volume": 22650.0}, {"date": "2025-02-14", "close": 50.64, "volume": 47832.0}, {"date": "2025-02-17", "close": 50.34, "volume": 6595.0}, {"date": "2025-02-18", "close": 50.3, "volume": 14888.0}, {"date": "2025-02-19", "close": 50.79, "volume": 35296.0}, {"date": "2025-02-20", "close": 50.19, "volume": 35209.0}, {"date": "2025-02-21", "close": 49.62, "volume": 65838.0}, {"date": "2025-02-24", "close": 48.75, "volume": 29880.0}, {"date": "2025-02-25", "close": 48.95, "volume": 24789.0}, {"date": "2025-02-26", "close": 49.0, "volume": 20909.0}, {"date": "2025-02-27", "close": 49.52, "volume": 41615.0}, {"date": "2025-02-28", "close": 49.25, "volume": 86271.0}, {"date": "2025-03-03", "close": 49.95, "volume": 22795.0}, {"date": "2025-03-04", "close": 48.82, "volume": 38120.0}, {"date": "2025-03-05", "close": 48.06, "volume": 27855.0}, {"date": "2025-03-06", "close": 47.52, "volume": 25796.0}, {"date": "2025-03-07", "close": 47.14, "volume": 22457.0}, {"date": "2025-03-10", "close": 47.08, "volume": 60371.0}, {"date": "2025-03-11", "close": 46.79, "volume": 19222.0}, {"date": "2025-03-12", "close": 46.36, "volume": 98938.0}, {"date": "2025-03-13", "close": 45.87, "volume": 42571.0}, {"date": "2025-03-14", "close": 45.82, "volume": 24969.0}, {"date": "2025-03-17", "close": 46.0, "volume": 34542.0}, {"date": "2025-03-18", "close": 46.48, "volume": 19913.0}, {"date": "2025-03-19", "close": 46.51, "volume": 12531.0}, {"date": "2025-03-20", "close": 47.29, "volume": 14085.0}, {"date": "2025-03-21", "close": 47.07, "volume": 16880.0}, {"date": "2025-03-24", "close": 47.27, "volume": 10163.0}, {"date": "2025-03-25", "close": 47.96, "volume": 10393.0}, {"date": "2025-03-26", "close": 47.76, "volume": 68051.0}, {"date": "2025-03-27", "close": 47.51, "volume": 28302.0}, {"date": "2025-03-28", "close": 47.25, "volume": 30634.0}, {"date": "2025-03-31", "close": 46.0, "volume": 27069.0}, {"date": "2025-04-01", "close": 46.35, "volume": 150235.0}, {"date": "2025-04-02", "close": 46.46, "volume": 36432.0}, {"date": "2025-04-03", "close": 46.03, "volume": 63800.0}, {"date": "2025-04-04", "close": 44.11, "volume": 76674.0}, {"date": "2025-04-07", "close": 42.52, "volume": 73325.0}, {"date": "2025-04-08", "close": 43.65, "volume": 70071.0}, {"date": "2025-04-09", "close": 41.89, "volume": 87299.0}, {"date": "2025-04-10", "close": 44.9, "volume": 21951.0}, {"date": "2025-04-11", "close": 43.69, "volume": 108985.0}, {"date": "2025-04-14", "close": 43.4, "volume": 28193.0}, {"date": "2025-04-15", "close": 43.21, "volume": 68730.0}, {"date": "2025-04-16", "close": 42.86, "volume": 86943.0}, {"date": "2025-04-17", "close": 43.34, "volume": 10835.0}, {"date": "2025-04-22", "close": 41.94, "volume": 17108.0}, {"date": "2025-04-23", "close": 43.59, "volume": 150814.0}, {"date": "2025-04-24", "close": 43.68, "volume": 26674.0}, {"date": "2025-04-28", "close": 43.89, "volume": 11930.0}, {"date": "2025-04-29", "close": 44.32, "volume": 24351.0}, {"date": "2025-04-30", "close": 44.38, "volume": 13466.0}, {"date": "2025-05-01", "close": 44.46, "volume": 15925.0}, {"date": "2025-05-02", "close": 45.19, "volume": 19862.0}, {"date": "2025-05-05", "close": 44.79, "volume": 14007.0}, {"date": "2025-05-06", "close": 45.19, "volume": 7027.0}, {"date": "2025-05-07", "close": 45.02, "volume": 12238.0}, {"date": "2025-05-08", "close": 45.58, "volume": 12349.0}, {"date": "2025-05-09", "close": 45.97, "volume": 12416.0}, {"date": "2025-05-12", "close": 46.43, "volume": 29327.0}, {"date": "2025-05-13", "close": 47.55, "volume": 29907.0}, {"date": "2025-05-14", "close": 47.18, "volume": 23255.0}, {"date": "2025-05-15", "close": 47.29, "volume": 12880.0}, {"date": "2025-05-16", "close": 47.51, "volume": 11434.0}, {"date": "2025-05-19", "close": 47.82, "volume": 45561.0}, {"date": "2025-05-20", "close": 47.7, "volume": 6604.0}, {"date": "2025-05-21", "close": 47.4, "volume": 9170.0}, {"date": "2025-05-22", "close": 46.37, "volume": 10282.0}, {"date": "2025-05-23", "close": 46.29, "volume": 47519.0}, {"date": "2025-05-26", "close": 46.12, "volume": 13867.0}, {"date": "2025-05-27", "close": 46.41, "volume": 16096.0}, {"date": "2025-05-28", "close": 47.21, "volume": 7565.0}, {"date": "2025-05-29", "close": 47.77, "volume": 15331.0}, {"date": "2025-05-30", "close": 46.8, "volume": 5552.0}, {"date": "2025-06-02", "close": 46.27, "volume": 5575.0}, {"date": "2025-06-03", "close": 46.18, "volume": 43075.0}, {"date": "2025-06-04", "close": 47.08, "volume": 12943.0}, {"date": "2025-06-05", "close": 46.68, "volume": 5442.0}, {"date": "2025-06-06", "close": 46.72, "volume": 13499.0}, {"date": "2025-06-10", "close": 47.16, "volume": 13676.0}, {"date": "2025-06-11", "close": 47.08, "volume": 12147.0}, {"date": "2025-06-12", "close": 46.75, "volume": 12894.0}, {"date": "2025-06-13", "close": 46.39, "volume": 38302.0}, {"date": "2025-06-16", "close": 46.58, "volume": 42324.0}, {"date": "2025-06-17", "close": 46.36, "volume": 12925.0}, {"date": "2025-06-18", "close": 46.43, "volume": 17563.0}, {"date": "2025-06-19", "close": 46.74, "volume": 18555.0}, {"date": "2025-06-20", "close": 46.54, "volume": 17982.0}, {"date": "2025-06-23", "close": 47.2, "volume": 10659.0}, {"date": "2025-06-24", "close": 47.55, "volume": 13304.0}, {"date": "2025-06-25", "close": 47.55, "volume": 12745.0}, {"date": "2025-06-26", "close": 46.97, "volume": 8570.0}, {"date": "2025-06-27", "close": 47.51, "volume": 14415.0}, {"date": "2025-06-30", "close": 47.73, "volume": 11599.0}, {"date": "2025-07-01", "close": 47.08, "volume": 22614.0}, {"date": "2025-07-02", "close": 48.06, "volume": 19313.0}, {"date": "2025-07-03", "close": 48.39, "volume": 13591.0}, {"date": "2025-07-04", "close": 48.37, "volume": 7934.0}, {"date": "2025-07-07", "close": 48.69, "volume": 21090.0}, {"date": "2025-07-08", "close": 48.43, "volume": 19280.0}, {"date": "2025-07-09", "close": 48.43, "volume": 6305.0}, {"date": "2025-07-10", "close": 48.52, "volume": 9858.0}, {"date": "2025-07-11", "close": 48.47, "volume": 9550.0}, {"date": "2025-07-14", "close": 47.98, "volume": 25095.0}, {"date": "2025-07-15", "close": 48.57, "volume": 23485.0}, {"date": "2025-07-16", "close": 47.7, "volume": 13907.0}, {"date": "2025-07-17", "close": 48.33, "volume": 20165.0}, {"date": "2025-07-18", "close": 49.03, "volume": 20521.0}, {"date": "2025-07-21", "close": 48.72, "volume": 12830.0}, {"date": "2025-07-22", "close": 48.43, "volume": 15444.0}, {"date": "2025-07-23", "close": 48.89, "volume": 15047.0}, {"date": "2025-07-24", "close": 48.59, "volume": 12023.0}, {"date": "2025-07-25", "close": 48.57, "volume": 18775.0}, {"date": "2025-07-28", "close": 49.39, "volume": 16145.0}, {"date": "2025-07-29", "close": 49.3, "volume": 10789.0}, {"date": "2025-07-30", "close": 49.42, "volume": 6651.0}, {"date": "2025-07-31", "close": 49.02, "volume": 109909.0}, {"date": "2025-08-01", "close": 48.84, "volume": 14225.0}, {"date": "2025-08-04", "close": 48.08, "volume": 12250.0}, {"date": "2025-08-05", "close": 48.88, "volume": 13611.0}, {"date": "2025-08-06", "close": 48.76, "volume": 41424.0}, {"date": "2025-08-07", "close": 48.16, "volume": 27319.0}, {"date": "2025-08-08", "close": 48.1, "volume": 31223.0}, {"date": "2025-08-11", "close": 48.01, "volume": 9172.0}, {"date": "2025-08-12", "close": 48.05, "volume": 13800.0}, {"date": "2025-08-13", "close": 48.86, "volume": 17553.0}, {"date": "2025-08-14", "close": 49.24, "volume": 13323.0}, {"date": "2025-08-15", "close": 49.33, "volume": 7747.0}, {"date": "2025-08-18", "close": 48.72, "volume": 10343.0}, {"date": "2025-08-19", "close": 48.92, "volume": 14176.0}, {"date": "2025-08-20", "close": 49.33, "volume": 9461.0}, {"date": "2025-08-21", "close": 49.4, "volume": 13289.0}, {"date": "2025-08-22", "close": 49.49, "volume": 1829.0}, {"date": "2025-08-25", "close": 50.19, "volume": 9753.0}, {"date": "2025-08-26", "close": 49.86, "volume": 11141.0}, {"date": "2025-08-27", "close": 50.11, "volume": 5143.0}, {"date": "2025-08-28", "close": 50.31, "volume": 12062.0}, {"date": "2025-08-29", "close": 50.04, "volume": 9975.0}, {"date": "2025-09-01", "close": 49.71, "volume": 6463.0}, {"date": "2025-09-02", "close": 49.77, "volume": 15519.0}, {"date": "2025-09-03", "close": 49.5, "volume": 106136.0}, {"date": "2025-09-04", "close": 49.66, "volume": 13048.0}, {"date": "2025-09-05", "close": 50.42, "volume": 3997.0}, {"date": "2025-09-08", "close": 50.27, "volume": 8954.0}, {"date": "2025-09-09", "close": 49.93, "volume": 16589.0}, {"date": "2025-09-10", "close": 49.42, "volume": 23199.0}, {"date": "2025-09-11", "close": 49.52, "volume": 8298.0}, {"date": "2025-09-12", "close": 49.85, "volume": 9392.0}, {"date": "2025-09-15", "close": 49.38, "volume": 17353.0}, {"date": "2025-09-16", "close": 49.34, "volume": 26336.0}, {"date": "2025-09-17", "close": 49.01, "volume": 106327.0}, {"date": "2025-09-18", "close": 49.54, "volume": 31381.0}, {"date": "2025-09-19", "close": 50.25, "volume": 12004.0}, {"date": "2025-09-22", "close": 49.9, "volume": 11360.0}, {"date": "2025-09-23", "close": 49.83, "volume": 7565.0}, {"date": "2025-09-24", "close": 49.73, "volume": 8296.0}, {"date": "2025-09-25", "close": 49.49, "volume": 29039.0}, {"date": "2025-09-26", "close": 49.53, "volume": 4796.0}, {"date": "2025-09-29", "close": 49.95, "volume": 6543.0}, {"date": "2025-09-30", "close": 49.47, "volume": 6539.0}, {"date": "2025-10-01", "close": 49.26, "volume": 9071.0}, {"date": "2025-10-02", "close": 49.67, "volume": 5736.0}, {"date": "2025-10-03", "close": 49.82, "volume": 11730.0}, {"date": "2025-10-06", "close": 49.95, "volume": 1652.0}, {"date": "2025-10-07", "close": 49.71, "volume": 18061.0}, {"date": "2025-10-08", "close": 49.64, "volume": 18225.0}, {"date": "2025-10-09", "close": 49.76, "volume": 8270.0}, {"date": "2025-10-10", "close": 49.56, "volume": 6369.0}, {"date": "2025-10-13", "close": 49.17, "volume": 14336.0}, {"date": "2025-10-14", "close": 49.62, "volume": 52253.0}, {"date": "2025-10-15", "close": 50.1, "volume": 33410.0}, {"date": "2025-10-16", "close": 50.2, "volume": 20973.0}, {"date": "2025-10-17", "close": 49.49, "volume": 60976.0}, {"date": "2025-10-20", "close": 49.72, "volume": 6456.0}, {"date": "2025-10-21", "close": 50.23, "volume": 24488.0}, {"date": "2025-10-22", "close": 50.49, "volume": 9449.0}, {"date": "2025-10-23", "close": 50.03, "volume": 5159.0}, {"date": "2025-10-24", "close": 50.61, "volume": 7096.0}, {"date": "2025-10-27", "close": 50.89, "volume": 12246.0}, {"date": "2025-10-28", "close": 50.32, "volume": 5941.0}, {"date": "2025-10-29", "close": 49.68, "volume": 61472.0}, {"date": "2025-10-30", "close": 49.47, "volume": 33485.0}, {"date": "2025-10-31", "close": 49.16, "volume": 65220.0}, {"date": "2025-11-03", "close": 49.51, "volume": 26416.0}, {"date": "2025-11-04", "close": 49.46, "volume": 17252.0}, {"date": "2025-11-05", "close": 49.61, "volume": 54777.0}, {"date": "2025-11-06", "close": 49.63, "volume": 24633.0}, {"date": "2025-11-07", "close": 49.59, "volume": 23632.0}, {"date": "2025-11-10", "close": 49.89, "volume": 17865.0}, {"date": "2025-11-11", "close": 49.98, "volume": 10944.0}, {"date": "2025-11-12", "close": 49.96, "volume": 9822.0}, {"date": "2025-11-13", "close": 50.05, "volume": 12922.0}, {"date": "2025-11-14", "close": 49.18, "volume": 11979.0}, {"date": "2025-11-17", "close": 49.24, "volume": 11836.0}, {"date": "2025-11-18", "close": 48.41, "volume": 13896.0}, {"date": "2025-11-19", "close": 48.72, "volume": 36797.0}, {"date": "2025-11-20", "close": 49.14, "volume": 9485.0}, {"date": "2025-11-21", "close": 48.47, "volume": 26564.0}, {"date": "2025-11-24", "close": 49.45, "volume": 13530.0}, {"date": "2025-11-25", "close": 49.83, "volume": 9354.0}, {"date": "2025-11-26", "close": 50.4, "volume": 19678.0}, {"date": "2025-11-27", "close": 50.51, "volume": 43618.0}, {"date": "2025-11-28", "close": 50.4, "volume": 21040.0}, {"date": "2025-12-01", "close": 50.25, "volume": 6964.0}, {"date": "2025-12-02", "close": 50.43, "volume": 30324.0}, {"date": "2025-12-03", "close": 49.96, "volume": 15612.0}, {"date": "2025-12-04", "close": 50.1, "volume": 13391.0}, {"date": "2025-12-05", "close": 50.25, "volume": 11226.0}, {"date": "2025-12-08", "close": 50.13, "volume": 12899.0}, {"date": "2025-12-09", "close": 49.79, "volume": 9067.0}, {"date": "2025-12-10", "close": 49.83, "volume": 33327.0}, {"date": "2025-12-11", "close": 50.65, "volume": 13428.0}, {"date": "2025-12-12", "close": 51.28, "volume": 41429.0}, {"date": "2025-12-15", "close": 50.74, "volume": 22484.0}, {"date": "2025-12-16", "close": 50.28, "volume": 15283.0}, {"date": "2025-12-17", "close": 50.25, "volume": 11573.0}, {"date": "2025-12-18", "close": 50.29, "volume": 17374.0}, {"date": "2025-12-19", "close": 50.34, "volume": 10146.0}, {"date": "2025-12-22", "close": 50.67, "volume": 26141.0}, {"date": "2025-12-23", "close": 50.74, "volume": 11696.0}, {"date": "2025-12-24", "close": 50.31, "volume": 46741.0}, {"date": "2025-12-29", "close": 50.17, "volume": 12098.0}, {"date": "2025-12-30", "close": 49.88, "volume": 2535.0}, {"date": "2025-12-31", "close": 49.81, "volume": 10941.0}, {"date": "2026-01-02", "close": 49.42, "volume": 6770.0}, {"date": "2026-01-05", "close": 49.99, "volume": 56316.0}, {"date": "2026-01-06", "close": 50.29, "volume": 11796.0}, {"date": "2026-01-07", "close": 50.88, "volume": 7496.0}, {"date": "2026-01-08", "close": 50.78, "volume": 7332.0}, {"date": "2026-01-09", "close": 51.14, "volume": 7133.0}, {"date": "2026-01-12", "close": 51.33, "volume": 33761.0}, {"date": "2026-01-13", "close": 51.48, "volume": 8926.0}, {"date": "2026-01-14", "close": 51.76, "volume": 39951.0}, {"date": "2026-01-15", "close": 52.03, "volume": 12706.0}, {"date": "2026-01-16", "close": 52.54, "volume": 17019.0}, {"date": "2026-01-19", "close": 51.89, "volume": 37270.0}, {"date": "2026-01-20", "close": 51.42, "volume": 21875.0}, {"date": "2026-01-21", "close": 51.49, "volume": 16228.0}, {"date": "2026-01-22", "close": 51.77, "volume": 16245.0}, {"date": "2026-01-23", "close": 51.38, "volume": 9086.0}, {"date": "2026-01-27", "close": 50.4, "volume": 9107.0}, {"date": "2026-01-28", "close": 49.78, "volume": 26755.0}, {"date": "2026-01-29", "close": 48.88, "volume": 17613.0}, {"date": "2026-01-30", "close": 49.2, "volume": 8547.0}, {"date": "2026-02-02", "close": 48.94, "volume": 15050.0}, {"date": "2026-02-03", "close": 49.51, "volume": 5396.0}, {"date": "2026-02-04", "close": 49.52, "volume": 11340.0}, {"date": "2026-02-05", "close": 50.13, "volume": 18012.0}, {"date": "2026-02-06", "close": 50.07, "volume": 18310.0}, {"date": "2026-02-09", "close": 51.05, "volume": 13420.0}, {"date": "2026-02-10", "close": 50.77, "volume": 6179.0}, {"date": "2026-02-11", "close": 50.51, "volume": 12711.0}, {"date": "2026-02-12", "close": 50.45, "volume": 1668.0}, {"date": "2026-02-13", "close": 49.77, "volume": 16583.0}, {"date": "2026-02-16", "close": 50.25, "volume": 9620.0}, {"date": "2026-02-17", "close": 50.12, "volume": 17933.0}, {"date": "2026-02-18", "close": 50.48, "volume": 9457.0}, {"date": "2026-02-19", "close": 50.69, "volume": 3498.0}, {"date": "2026-02-20", "close": 51.05, "volume": 4388.0}, {"date": "2026-02-23", "close": 50.53, "volume": 11603.0}, {"date": "2026-02-24", "close": 50.25, "volume": 8937.0}, {"date": "2026-02-25", "close": 50.32, "volume": 13776.0}, {"date": "2026-02-26", "close": 50.3, "volume": 5693.0}, {"date": "2026-02-27", "close": 50.24, "volume": 13823.0}, {"date": "2026-03-02", "close": 49.87, "volume": 30952.0}, {"date": "2026-03-03", "close": 50.35, "volume": 7243.0}, {"date": "2026-03-04", "close": 50.29, "volume": 12023.0}, {"date": "2026-03-05", "close": 50.05, "volume": 8519.0}, {"date": "2026-03-06", "close": 49.89, "volume": 14113.0}, {"date": "2026-03-09", "close": 47.36, "volume": 18280.0}, {"date": "2026-03-10", "close": 48.48, "volume": 6296.0}, {"date": "2026-03-11", "close": 47.93, "volume": 12415.0}, {"date": "2026-03-12", "close": 47.12, "volume": 23454.0}, {"date": "2026-03-13", "close": 47.52, "volume": 11545.0}, {"date": "2026-03-16", "close": 47.92, "volume": 16768.0}, {"date": "2026-03-17", "close": 47.38, "volume": 11814.0}, {"date": "2026-03-18", "close": 47.93, "volume": 10679.0}, {"date": "2026-03-19", "close": 47.77, "volume": 19329.0}, {"date": "2026-03-20", "close": 47.72, "volume": 9691.0}, {"date": "2026-03-23", "close": 47.06, "volume": 17871.0}, {"date": "2026-03-24", "close": 47.82, "volume": 10240.0}, {"date": "2026-03-25", "close": 49.12, "volume": 24344.0}, {"date": "2026-03-26", "close": 48.98, "volume": 23441.0}, {"date": "2026-03-27", "close": 49.01, "volume": 8310.0}, {"date": "2026-03-30", "close": 48.09, "volume": 13609.0}, {"date": "2026-03-31", "close": 48.4, "volume": 21344.0}, {"date": "2026-04-01", "close": 48.99, "volume": 14934.0}, {"date": "2026-04-02", "close": 48.71, "volume": 7796.0}, {"date": "2026-04-07", "close": 49.08, "volume": 9478.0}, {"date": "2026-04-08", "close": 49.92, "volume": 8419.0}, {"date": "2026-04-09", "close": 50.08, "volume": 13164.0}, {"date": "2026-04-10", "close": 49.84, "volume": 15624.0}, {"date": "2026-04-13", "close": 49.49, "volume": 6124.0}, {"date": "2026-04-14", "close": 50.23, "volume": 4699.0}, {"date": "2026-04-15", "close": 50.0, "volume": 6056.0}, {"date": "2026-04-16", "close": 49.64, "volume": 9242.0}, {"date": "2026-04-17", "close": 49.89, "volume": 6875.0}, {"date": "2026-04-20", "close": 50.58, "volume": 14818.0}, {"date": "2026-04-21", "close": 51.2, "volume": 14029.0}, {"date": "2026-04-22", "close": 51.25, "volume": 2730.0}, {"date": "2026-04-23", "close": 50.55, "volume": 7969.0}, {"date": "2026-04-24", "close": 50.85, "volume": 7320.0}, {"date": "2026-04-27", "close": 50.74, "volume": 6017.0}, {"date": "2026-04-28", "close": 50.68, "volume": 7181.0}, {"date": "2026-04-29", "close": 50.38, "volume": 7005.0}, {"date": "2026-04-30", "close": 50.02, "volume": 12212.0}, {"date": "2026-05-01", "close": 50.72, "volume": 2366.0}, {"date": "2026-05-04", "close": 50.51, "volume": 35507.0}, {"date": "2026-05-05", "close": 50.76, "volume": 3883.0}, {"date": "2026-05-06", "close": 50.65, "volume": 19646.0}, {"date": "2026-05-07", "close": 51.63, "volume": 15219.0}, {"date": "2026-05-08", "close": 51.14, "volume": 11308.0}, {"date": "2026-05-11", "close": 51.03, "volume": 11533.0}, {"date": "2026-05-12", "close": 50.92, "volume": 31408.0}, {"date": "2026-05-13", "close": 50.74, "volume": 13121.0}, {"date": "2026-05-14", "close": 50.33, "volume": 7058.0}, {"date": "2026-05-15", "close": 50.74, "volume": 9332.0}, {"date": "2026-05-18", "close": 50.39, "volume": 8708.0}, {"date": "2026-05-19", "close": 50.46, "volume": 12345.0}, {"date": "2026-05-20", "close": 50.19, "volume": 6445.0}, {"date": "2026-05-21", "close": 51.0, "volume": 14578.0}, {"date": "2026-05-22", "close": 51.11, "volume": 7515.0}, {"date": "2026-05-25", "close": 51.78, "volume": 13820.0}, {"date": "2026-05-26", "close": 51.77, "volume": 9337.0}, {"date": "2026-05-27", "close": 52.24, "volume": 11646.0}, {"date": "2026-05-28", "close": 52.1, "volume": 5849.0}, {"date": "2026-05-29", "close": 51.94, "volume": 5695.0}, {"date": "2026-06-01", "close": 51.95, "volume": 4150.0}, {"date": "2026-06-02", "close": 51.9, "volume": 6195.0}, {"date": "2026-06-03", "close": 52.35, "volume": 8753.0}, {"date": "2026-06-04", "close": 52.79, "volume": 12568.0}, {"date": "2026-06-05", "close": 52.74, "volume": 5012.0}, {"date": "2026-06-09", "close": 52.66, "volume": 26963.0}, {"date": "2026-06-10", "close": 53.14, "volume": 24721.0}, {"date": "2026-06-11", "close": 52.83, "volume": 17086.0}, {"date": "2026-06-12", "close": 53.56, "volume": 6443.0}, {"date": "2026-06-15", "close": 54.32, "volume": 12529.0}, {"date": "2026-06-16", "close": 54.09, "volume": 9943.0}, {"date": "2026-06-17", "close": 53.94, "volume": 11055.0}, {"date": "2026-06-18", "close": 53.81, "volume": 24527.0}, {"date": "2026-06-19", "close": 53.93, "volume": 28515.0}, {"date": "2026-06-22", "close": 53.96, "volume": 18524.0}, {"date": "2026-06-23", "close": 54.22, "volume": 22483.0}, {"date": "2026-06-24", "close": 54.56, "volume": 39432.0}, {"date": "2026-06-25", "close": 55.08, "volume": 15162.0}, {"date": "2026-06-26", "close": 55.38, "volume": 17667.0}, {"date": "2026-06-29", "close": 55.34, "volume": 9853.0}, {"date": "2026-06-30", "close": 55.86, "volume": 13288.0}, {"date": "2026-07-01", "close": 55.56, "volume": 37267.0}, {"date": "2026-07-02", "close": 55.19, "volume": 6086.0}, {"date": "2026-07-03", "close": 54.83, "volume": 9208.0}, {"date": "2026-07-06", "close": 54.73, "volume": 25163.0}, {"date": "2026-07-07", "close": 54.94, "volume": 28956.0}, {"date": "2026-07-08", "close": 54.18, "volume": 21511.0}, {"date": "2026-07-09", "close": 53.82, "volume": 14402.0}, {"date": "2026-07-10", "close": 54.14, "volume": 22161.0}, {"date": "2026-07-13", "close": 54.14, "volume": 5718.0}, {"date": "2026-07-14", "close": 54.09, "volume": 7997.0}, {"date": "2026-07-15", "close": 53.99, "volume": 10011.0}, {"date": "2026-07-16", "close": 53.98, "volume": 8850.0}, {"date": "2026-07-17", "close": 53.94, "volume": 10411.0}, {"date": "2026-07-20", "close": 53.85, "volume": 3891.0}, {"date": "2026-07-21", "close": 53.51, "volume": 14025.0}, {"date": "2026-07-22", "close": 53.86, "volume": 5567.0}, {"date": "2026-07-23", "close": 53.82, "volume": 13086.0}, {"date": "2026-07-24", "close": 53.93, "volume": 5035.0}, {"date": "2026-07-27", "close": 54.49, "volume": 12932.0}, {"date": "2026-07-28", "close": 54.32, "volume": 10880.0}, {"date": "2026-07-29", "close": 54.56, "volume": 10230.0}, {"date": "2026-07-30", "close": 53.69, "volume": 11881.0}, {"date": "2026-07-31", "close": 53.64, "volume": 11651.0}, {"date": "2026-08-03", "close": 53.62, "volume": 6642.0}, {"date": "2026-08-04", "close": 54.18, "volume": 8315.0}, {"date": "2026-08-05", "close": 55.06, "volume": 8943.0}, {"date": "2026-08-06", "close": 54.62, "volume": 14808.0}, {"date": "2026-08-07", "close": 54.42, "volume": 14291.0}, {"date": "2026-08-10", "close": 54.76, "volume": 23268.0}, {"date": "2026-08-11", "close": 54.99, "volume": 7228.0}, {"date": "2026-08-12", "close": 55.0, "volume": 10320.0}, {"date": "2026-08-13", "close": 55.29, "volume": 6129.0}, {"date": "2026-08-14", "close": 55.3, "volume": 9227.0}, {"date": "2026-08-17", "close": 55.28, "volume": 15244.0}, {"date": "2026-08-18", "close": 55.01, "volume": 10564.0}, {"date": "2026-08-19", "close": 54.52, "volume": 12663.0}, {"date": "2026-08-20", "close": 54.07, "volume": 10982.0}, {"date": "2026-08-21", "close": 53.4, "volume": 15352.0}, {"date": "2026-08-24", "close": 53.45, "volume": 10560.0}, {"date": "2026-08-25", "close": 53.21, "volume": 6191.0}, {"date": "2026-08-26", "close": 52.89, "volume": 14312.0}, {"date": "2026-08-27", "close": 53.19, "volume": 8758.0}, {"date": "2026-08-28", "close": 53.07, "volume": 7225.0}, {"date": "2026-08-31", "close": 52.64, "volume": 11223.0}, {"date": "2026-09-01", "close": 52.57, "volume": 13910.0}, {"date": "2026-09-02", "close": 52.02, "volume": 4362.0}, {"date": "2026-09-03", "close": 52.27, "volume": 5072.0}, {"date": "2026-09-04", "close": 52.35, "volume": 14781.0}, {"date": "2026-09-07", "close": 52.48, "volume": 15629.0}, {"date": "2026-09-08", "close": 52.28, "volume": 10450.0}, {"date": "2026-09-09", "close": 52.0, "volume": 8476.0}, {"date": "2026-09-10", "close": 51.69, "volume": 14628.0}, {"date": "2026-09-11", "close": 51.54, "volume": 18564.0}, {"date": "2026-09-14", "close": 51.89, "volume": 8099.0}, {"date": "2026-09-15", "close": 51.52, "volume": 13516.0}, {"date": "2026-09-16", "close": 51.41, "volume": 11322.0}, {"date": "2026-09-17", "close": 51.56, "volume": 34369.0}, {"date": "2026-09-18", "close": 51.38, "volume": 10259.0}, {"date": "2026-09-21", "close": 51.49, "volume": 14654.0}, {"date": "2026-09-22", "close": 51.4, "volume": 6809.0}, {"date": "2026-09-23", "close": 51.72, "volume": 5820.0}, {"date": "2026-09-24", "close": 51.8, "volume": 6171.0}, {"date": "2026-09-25", "close": 51.88, "volume": 6055.0}, {"date": "2026-09-28", "close": 51.73, "volume": 6142.0}, {"date": "2026-09-29", "close": 51.57, "volume": 8299.0}, {"date": "2026-09-30", "close": 51.85, "volume": 8153.0}, {"date": "2026-10-01", "close": 51.76, "volume": 8766.0}, {"date": "2026-10-02", "close": 52.46, "volume": 8945.0}, {"date": "2026-10-05", "close": 52.71, "volume": 6728.0}, {"date": "2026-10-06", "close": 52.72, "volume": 15316.0}, {"date": "2026-10-07", "close": 52.83, "volume": 12754.0}, {"date": "2026-10-08", "close": 52.12, "volume": 9528.0}, {"date": "2026-10-09", "close": 52.25, "volume": 8262.0}, {"date": "2026-10-12", "close": 52.59, "volume": 6210.0}, {"date": "2026-10-13", "close": 52.5, "volume": 7204.0}, {"date": "2026-10-14", "close": 52.32, "volume": 5323.0}, {"date": "2026-10-15", "close": 51.9, "volume": 11329.0}, {"date": "2026-10-16", "close": 52.52, "volume": 9235.0}, {"date": "2026-10-19", "close": 52.03, "volume": 36147.0}, {"date": "2026-10-20", "close": 51.7, "volume": 9629.0}, {"date": "2026-10-21", "close": 51.94, "volume": 11321.0}, {"date": "2026-10-22", "close": 51.88, "volume": 6353.0}, {"date": "2026-10-23", "close": 51.69, "volume": 7710.0}, {"date": "2026-10-26", "close": 51.45, "volume": 8146.0}, {"date": "2026-10-27", "close": 51.85, "volume": 32699.0}, {"date": "2026-10-28", "close": 51.92, "volume": 10716.0}, {"date": "2026-10-29", "close": 51.96, "volume": 14334.0}, {"date": "2026-10-30", "close": 52.39, "volume": 10271.0}, {"date": "2026-11-02", "close": 52.28, "volume": 13929.0}], "refreshing": false}