{"ticker": "IVV", "overview": {"name": "Ishares S&p 500 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": "IVV", "has_prices": true, "as_of": "2026-09-07", "last": 71.22, "prev_close": 71.61, "change": -0.39000000000000057, "change_pct": -0.005446166736489325, "session_volume": 525977.0, "vwap_5": 71.31108266439642, "vwap_20": 71.84542802579375, "vwap_60": 71.6157986061728, "vwap_250": 68.13175436870775, "high_52w": 73.47, "low_52w": 61.76, "avg_volume_20": 325885.15, "sessions": 400, "market_cap": {"value": 14530089072.0, "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/2924-03143393-2A1701231"}, {"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": "2026-09-28", "form": "Distribution Announcement", "title": "REVISED ESTIMATE CPU ANNOUNCEMENT", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03141180-2A1700149"}, {"date": "2026-09-23", "form": "Issued Capital", "title": "Product Disclosure Statement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139181-2A1698819"}, {"date": "2026-09-18", "form": "Distribution Announcement", "title": "DISTRIBUTION DATES", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137198-2A1697981"}, {"date": "2026-09-07", "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/2924-03132798-2A1695926"}, {"date": "2026-08-06", "form": "Periodic Reports", "title": "MONTHLY APPLICATIONS,REDEMPTIONS,UNITS ON ISSUE,DERIVATIVES", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03118727-2A1688080"}, {"date": "2026-08-04", "form": "Company Administration", "title": "QUARTERLY EXIT STATEMENT", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03117875-2A1687527"}], "performance": {"ticker": "IVV", "has_prices": true, "summary": {"n": 6, "avg": 0.3302471170959812, "win_rate": 1.0, "best": 0.795311318376607, "worst": 0.04535446939674158, "as_of": "2026-09-07"}, "buys": [{"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2026-01-23", "score": 0.0, "ref_price": 67.32, "return": 0.057932263814616844}, {"who": "Hon. Scott Scott Franklin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL18 \u00b7 other", "amount": 1001.0, "date": "2025-10-14", "score": 0.0, "ref_price": 68.13, "return": 0.04535446939674158}, {"who": "Hon. Scott Scott Franklin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL18 \u00b7 other", "amount": 50001.0, "date": "2025-10-14", "score": 0.0, "ref_price": 68.13, "return": 0.04535446939674158}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2024-09-06", "score": 0.0, "ref_price": 54.5, "return": 0.30678899082568806}, {"who": "Hon. Scott Mr Franklin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL18", "amount": 1001.0, "date": "2023-04-19", "score": 0.0, "ref_price": 41.15, "return": 0.7307411907654922}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2023-02-15", "score": 0.0, "ref_price": 39.67, "return": 0.795311318376607}]}, "price_series": [{"date": "2007-10-10", "close": 11.634481, "volume": 5772.0}, {"date": "2007-10-11", "close": 11.615805, "volume": 13793.0}, {"date": "2007-10-12", "close": 11.518423, "volume": 2459.0}, {"date": "2007-10-15", "close": 11.551773, "volume": 750.0}, {"date": "2007-10-16", "close": 11.531096, "volume": 6747.0}, {"date": "2007-10-17", "close": 11.657159, "volume": 24948.0}, {"date": "2007-10-18", "close": 11.550439, "volume": 13313.0}, {"date": "2007-10-19", "close": 11.43238, "volume": 26837.0}, {"date": "2007-10-22", "close": 11.19226, "volume": 224498.0}, {"date": "2007-10-23", "close": 11.389025, "volume": 4198.0}, {"date": "2007-10-24", "close": 11.26563, "volume": 270.0}, {"date": "2007-10-25", "close": 11.21227, "volume": 5112.0}, {"date": "2007-10-26", "close": 11.140234, "volume": 28216.0}, {"date": "2007-10-29", "close": 11.175585, "volume": 345.0}, {"date": "2007-10-30", "close": 11.164246, "volume": 480.0}, {"date": "2007-10-31", "close": 11.341668, "volume": 28516.0}, {"date": "2007-11-01", "close": 11.10555, "volume": 6207.0}, {"date": "2007-11-02", "close": 11.015505, "volume": 17196.0}, {"date": "2007-11-05", "close": 10.955475, "volume": 9445.0}, {"date": "2007-11-06", "close": 10.91212, "volume": 4723.0}, {"date": "2007-11-07", "close": 10.8721, "volume": 285487.0}, {"date": "2007-11-08", "close": 10.617306, "volume": 5667.0}, {"date": "2007-11-09", "close": 10.57862, "volume": 5487.0}, {"date": "2007-11-12", "close": 10.79873, "volume": 16192.0}, {"date": "2007-11-13", "close": 10.866764, "volume": 4318.0}, {"date": "2007-11-14", "close": 10.967481, "volume": 225.0}, {"date": "2007-11-15", "close": 10.997496, "volume": 3733.0}, {"date": "2007-11-16", "close": 10.993494, "volume": 690.0}, {"date": "2007-11-19", "close": 10.93213, "volume": 525.0}, {"date": "2007-11-20", "close": 10.974151, "volume": 1844.0}, {"date": "2007-11-21", "close": 10.816739, "volume": 870.0}, {"date": "2007-11-22", "close": 10.824076, "volume": 20690.0}, {"date": "2007-11-23", "close": 10.908785, "volume": 3823.0}, {"date": "2007-11-26", "close": 11.010169, "volume": 1949.0}, {"date": "2007-11-27", "close": 10.827411, "volume": 2369.0}, {"date": "2007-11-28", "close": 10.941468, "volume": 870.0}, {"date": "2007-11-29", "close": 11.100214, "volume": 810.0}, {"date": "2007-11-30", "close": 11.186924, "volume": 2774.0}, {"date": "2007-12-03", "close": 11.296312, "volume": 8276.0}, {"date": "2007-12-04", "close": 11.295645, "volume": 11919.0}, {"date": "2007-12-05", "close": 11.306317, "volume": 23433.0}, {"date": "2007-12-06", "close": 11.469065, "volume": 2279.0}, {"date": "2007-12-07", "close": 11.469065, "volume": 1709.0}, {"date": "2007-12-10", "close": 11.491076, "volume": 5397.0}, {"date": "2007-12-11", "close": 11.489075, "volume": 8171.0}, {"date": "2007-12-12", "close": 11.368348, "volume": 83208.0}, {"date": "2007-12-13", "close": 11.272967, "volume": 750.0}, {"date": "2007-12-14", "close": 11.404366, "volume": 450.0}, {"date": "2007-12-17", "close": 11.400364, "volume": 1709.0}, {"date": "2007-12-18", "close": 11.37235, "volume": 210.0}, {"date": "2007-12-19", "close": 11.329662, "volume": 75.0}, {"date": "2007-12-20", "close": 11.371016, "volume": 2099.0}, {"date": "2007-12-21", "close": 11.431046, "volume": 6072.0}, {"date": "2007-12-24", "close": 11.535098, "volume": 630.0}, {"date": "2007-12-27", "close": 11.487074, "volume": 1724.0}, {"date": "2007-12-28", "close": 11.364346, "volume": 525.0}, {"date": "2007-12-31", "close": 11.204933, "volume": 150.0}, {"date": "2008-01-02", "close": 11.217606, "volume": 660.0}, {"date": "2008-01-04", "close": 11.016839, "volume": 750.0}, {"date": "2008-01-07", "close": 10.794061, "volume": 5997.0}, {"date": "2008-01-08", "close": 10.780054, "volume": 5037.0}, {"date": "2008-01-09", "close": 10.597296, "volume": 900.0}, {"date": "2008-01-10", "close": 10.607301, "volume": 870.0}, {"date": "2008-01-11", "close": 10.573951, "volume": 2444.0}, {"date": "2008-01-14", "close": 10.508585, "volume": 3268.0}, {"date": "2008-01-15", "close": 10.539267, "volume": 1499.0}, {"date": "2008-01-16", "close": 10.413204, "volume": 24408.0}, {"date": "2008-01-17", "close": 10.467898, "volume": 255.0}, {"date": "2008-01-18", "close": 10.303149, "volume": 3298.0}, {"date": "2008-01-21", "close": 10.107718, "volume": 390.0}, {"date": "2008-01-22", "close": 9.833581, "volume": 1289.0}, {"date": "2008-01-23", "close": 10.015672, "volume": 240.0}, {"date": "2008-01-24", "close": 10.293811, "volume": 2249.0}, {"date": "2008-01-25", "close": 10.286474, "volume": 2249.0}, {"date": "2008-01-29", "close": 10.209769, "volume": 300.0}, {"date": "2008-01-30", "close": 10.19843, "volume": 180.0}, {"date": "2008-01-31", "close": 10.069699, "volume": 180.0}, {"date": "2008-02-01", "close": 10.23178, "volume": 90.0}, {"date": "2008-02-04", "close": 10.35851, "volume": 11784.0}, {"date": "2008-02-05", "close": 10.14507, "volume": 600.0}, {"date": "2008-02-06", "close": 10.035682, "volume": 2129.0}, {"date": "2008-02-07", "close": 9.927628, "volume": 1994.0}, {"date": "2008-02-08", "close": 10.020341, "volume": 10090.0}, {"date": "2008-02-11", "close": 9.96498, "volume": 2504.0}, {"date": "2008-02-12", "close": 9.910286, "volume": 750.0}, {"date": "2008-02-13", "close": 9.95164, "volume": 60.0}, {"date": "2008-02-15", "close": 10.001665, "volume": 1649.0}, {"date": "2008-02-18", "close": 9.917623, "volume": 45.0}, {"date": "2008-02-19", "close": 9.921625, "volume": 225.0}, {"date": "2008-02-20", "close": 9.903616, "volume": 45.0}, {"date": "2008-02-21", "close": 9.902282, "volume": 180.0}, {"date": "2008-02-22", "close": 9.830246, "volume": 105.0}, {"date": "2008-02-25", "close": 9.89161, "volume": 1049.0}, {"date": "2008-02-26", "close": 9.859594, "volume": 45.0}, {"date": "2008-02-27", "close": 9.89828, "volume": 45.0}, {"date": "2008-02-28", "close": 9.798897, "volume": 2429.0}, {"date": "2008-02-29", "close": 9.643486, "volume": 900.0}, {"date": "2008-03-03", "close": 9.51809, "volume": 15367.0}, {"date": "2008-03-04", "close": 9.61147, "volume": 4363.0}, {"date": "2008-03-05", "close": 9.641485, "volume": 4078.0}, {"date": "2008-03-06", "close": 9.589459, "volume": 3808.0}, {"date": "2008-03-07", "close": 9.459394, "volume": 5547.0}, {"date": "2008-03-10", "close": 9.273301, "volume": 150.0}, {"date": "2008-03-11", "close": 9.278637, "volume": 4873.0}, {"date": "2008-03-12", "close": 9.519424, "volume": 14498.0}, {"date": "2008-03-13", "close": 9.294645, "volume": 28456.0}, {"date": "2008-03-14", "close": 9.342002, "volume": 5247.0}, {"date": "2008-03-17", "close": 9.065864, "volume": 4423.0}, {"date": "2008-03-18", "close": 9.309319, "volume": 22789.0}, {"date": "2008-03-19", "close": 9.623476, "volume": 1799.0}, {"date": "2008-03-20", "close": 9.512087, "volume": 75.0}, {"date": "2008-03-25", "close": 10.03168, "volume": 3013.0}, {"date": "2008-03-26", "close": 9.850256, "volume": 6822.0}, {"date": "2008-03-27", "close": 9.66483, "volume": 9460.0}, {"date": "2008-03-28", "close": 9.715522, "volume": 11709.0}, {"date": "2008-03-31", "close": 9.654158, "volume": 46447.0}, {"date": "2008-04-01", "close": 9.76488, "volume": 48306.0}, {"date": "2008-04-02", "close": 10.187758, "volume": 14993.0}, {"date": "2008-04-03", "close": 10.04502, "volume": 23088.0}, {"date": "2008-04-04", "close": 10.084373, "volume": 13853.0}, {"date": "2008-04-07", "close": 10.024343, "volume": 4498.0}, {"date": "2008-04-08", "close": 9.847588, "volume": 2744.0}, {"date": "2008-04-09", "close": 9.898947, "volume": 900.0}, {"date": "2008-04-10", "close": 9.785557, "volume": 3298.0}, {"date": "2008-04-11", "close": 9.781555, "volume": 900.0}, {"date": "2008-04-14", "close": 9.64482, "volume": 2069.0}, {"date": "2008-04-15", "close": 9.623476, "volume": 7826.0}, {"date": "2008-04-16", "close": 9.723526, "volume": 750.0}, {"date": "2008-04-17", "close": 9.757543, "volume": 1334.0}, {"date": "2008-04-18", "close": 9.820908, "volume": 2039.0}, {"date": "2008-04-21", "close": 9.9383, "volume": 20105.0}, {"date": "2008-04-22", "close": 9.857593, "volume": 5652.0}, {"date": "2008-04-23", "close": 9.736866, "volume": 1124.0}, {"date": "2008-04-24", "close": 9.729529, "volume": 16342.0}, {"date": "2008-04-28", "close": 9.988325, "volume": 900.0}, {"date": "2008-04-29", "close": 9.950306, "volume": 75.0}, {"date": "2008-04-30", "close": 10.013671, "volume": 9970.0}, {"date": "2008-05-01", "close": 9.916289, "volume": 21724.0}, {"date": "2008-05-02", "close": 10.139734, "volume": 8141.0}, {"date": "2008-05-05", "close": 10.052357, "volume": 24663.0}, {"date": "2008-05-06", "close": 9.987658, "volume": 7196.0}, {"date": "2008-05-07", "close": 10.003666, "volume": 2699.0}, {"date": "2008-05-08", "close": 9.953641, "volume": 10195.0}, {"date": "2008-05-09", "close": 9.88494, "volume": 1094.0}, {"date": "2008-05-12", "close": 9.9383, "volume": 7736.0}, {"date": "2008-05-13", "close": 9.905617, "volume": 6237.0}, {"date": "2008-05-14", "close": 10.015672, "volume": 36792.0}, {"date": "2008-05-15", "close": 10.09171, "volume": 25367.0}, {"date": "2008-05-16", "close": 10.088375, "volume": 6012.0}, {"date": "2008-05-19", "close": 10.006334, "volume": 3463.0}, {"date": "2008-05-20", "close": 9.99166, "volume": 7046.0}, {"date": "2008-05-21", "close": 9.90495, "volume": 7511.0}, {"date": "2008-05-22", "close": 9.718857, "volume": 3073.0}, {"date": "2008-05-23", "close": 9.777553, "volume": 2684.0}, {"date": "2008-05-26", "close": 9.588125, "volume": 9235.0}, {"date": "2008-05-27", "close": 9.576786, "volume": 4393.0}, {"date": "2008-05-28", "close": 9.668832, "volume": 4573.0}, {"date": "2008-05-29", "close": 9.679504, "volume": 45.0}, {"date": "2008-05-30", "close": 9.81824, "volume": 2834.0}, {"date": "2008-06-02", "close": 9.848922, "volume": 9760.0}, {"date": "2008-06-03", "close": 9.718857, "volume": 19910.0}, {"date": "2008-06-04", "close": 9.672834, "volume": 7406.0}, {"date": "2008-06-05", "close": 9.722859, "volume": 60.0}, {"date": "2008-06-06", "close": 9.826911, "volume": 4648.0}, {"date": "2008-06-10", "close": 9.606801, "volume": 13778.0}, {"date": "2008-06-11", "close": 9.661495, "volume": 102699.0}, {"date": "2008-06-12", "close": 9.580788, "volume": 18861.0}, {"date": "2008-06-13", "close": 9.57145, "volume": 18966.0}, {"date": "2008-06-16", "close": 9.71152, "volume": 4108.0}, {"date": "2008-06-17", "close": 9.641485, "volume": 9190.0}, {"date": "2008-06-18", "close": 9.641485, "volume": 62804.0}, {"date": "2008-06-19", "close": 9.470066, "volume": 14888.0}, {"date": "2008-06-20", "close": 9.43805, "volume": 23013.0}, {"date": "2008-06-23", "close": 9.344003, "volume": 19310.0}, {"date": "2008-06-24", "close": 9.289309, "volume": 15682.0}, {"date": "2008-06-25", "close": 9.195262, "volume": 13988.0}, {"date": "2008-06-26", "close": 9.2046, "volume": 3823.0}, {"date": "2008-06-27", "close": 8.988492, "volume": 11574.0}, {"date": "2008-06-30", "close": 8.91779, "volume": 7376.0}, {"date": "2008-07-01", "close": 8.965814, "volume": 585.0}, {"date": "2008-07-02", "close": 8.95781, "volume": 6747.0}, {"date": "2008-07-03", "close": 8.8044, "volume": 23238.0}, {"date": "2008-07-04", "close": 8.8044, "volume": 100615.0}, {"date": "2008-07-07", "close": 8.8044, "volume": 10750.0}, {"date": "2008-07-08", "close": 8.71769, "volume": 17631.0}, {"date": "2008-07-09", "close": 8.92446, "volume": 14138.0}, {"date": "2008-07-10", "close": 8.695679, "volume": 36237.0}, {"date": "2008-07-11", "close": 8.735699, "volume": 8276.0}, {"date": "2008-07-14", "close": 8.632981, "volume": 44153.0}, {"date": "2008-07-15", "close": 8.371517, "volume": 12654.0}, {"date": "2008-07-16", "close": 8.300815, "volume": 12534.0}, {"date": "2008-07-17", "close": 8.49091, "volume": 4123.0}, {"date": "2008-07-18", "close": 8.573618, "volume": 750.0}, {"date": "2008-07-21", "close": 8.649656, "volume": 30240.0}, {"date": "2008-07-22", "close": 8.559611, "volume": 6207.0}, {"date": "2008-07-23", "close": 8.799731, "volume": 6777.0}, {"date": "2008-07-24", "close": 8.93113, "volume": 5397.0}, {"date": "2008-07-25", "close": 8.749039, "volume": 11469.0}, {"date": "2008-07-28", "close": 8.817073, "volume": 1499.0}, {"date": "2008-07-29", "close": 8.640318, "volume": 3973.0}, {"date": "2008-07-30", "close": 8.908452, "volume": 1319.0}, {"date": "2008-07-31", "close": 9.101215, "volume": 1124.0}, {"date": "2008-08-01", "close": 9.03785, "volume": 1574.0}, {"date": "2008-08-04", "close": 9.054525, "volume": 51304.0}, {"date": "2008-08-05", "close": 9.06453, "volume": 39355.0}, {"date": "2008-08-06", "close": 9.341335, "volume": 15292.0}, {"date": "2008-08-07", "close": 9.441385, "volume": 20240.0}, {"date": "2008-08-08", "close": 9.506084, "volume": 30375.0}, {"date": "2008-08-11", "close": 9.756209, "volume": 18486.0}, {"date": "2008-08-12", "close": 9.944303, "volume": 5172.0}, {"date": "2008-08-13", "close": 9.97832, "volume": 10750.0}, {"date": "2008-08-14", "close": 9.914288, "volume": 6417.0}, {"date": "2008-08-15", "close": 10.070366, "volume": 4693.0}, {"date": "2008-08-18", "close": 9.964313, "volume": 6567.0}, {"date": "2008-08-19", "close": 9.894278, "volume": 4380825.0}, {"date": "2008-08-20", "close": 9.772217, "volume": 1739.0}, {"date": "2008-08-21", "close": 9.754208, "volume": 6252.0}, {"date": "2008-08-22", "close": 9.737533, "volume": 60.0}, {"date": "2008-08-25", "close": 10.037016, "volume": 4391709.0}, {"date": "2008-08-26", "close": 9.916956, "volume": 17691.0}, {"date": "2008-08-27", "close": 9.924293, "volume": 195.0}, {"date": "2008-08-28", "close": 9.888275, "volume": 3003823.0}, {"date": "2008-08-29", "close": 10.053691, "volume": 600.0}, {"date": "2008-09-01", "close": 10.048355, "volume": 20795.0}, {"date": "2008-09-02", "close": 10.095712, "volume": 24573.0}, {"date": "2008-09-03", "close": 10.3385, "volume": 2988531.0}, {"date": "2008-09-04", "close": 10.263129, "volume": 1124.0}, {"date": "2008-09-05", "close": 10.12506, "volume": 101994.0}, {"date": "2008-09-08", "close": 10.3385, "volume": 11109.0}, {"date": "2008-09-09", "close": 10.50525, "volume": 11994.0}, {"date": "2008-09-10", "close": 10.270466, "volume": 1049.0}, {"date": "2008-09-11", "close": 10.267798, "volume": 870.0}, {"date": "2008-09-12", "close": 10.421875, "volume": 4393.0}, {"date": "2008-09-15", "close": 9.903616, "volume": 13598.0}, {"date": "2008-09-16", "close": 10.005, "volume": 656012.0}, {"date": "2008-09-17", "close": 10.273134, "volume": 10075.0}, {"date": "2008-09-18", "close": 9.828245, "volume": 15922.0}, {"date": "2008-09-19", "close": 10.245787, "volume": 5487.0}, {"date": "2008-09-22", "close": 10.000998, "volume": 8201.0}, {"date": "2008-09-23", "close": 9.784223, "volume": 706852.0}, {"date": "2008-09-24", "close": 9.69151, "volume": 18486.0}, {"date": "2008-09-25", "close": 9.59146, "volume": 12444.0}, {"date": "2008-09-26", "close": 9.57145, "volume": 225.0}, {"date": "2008-09-29", "close": 9.688842, "volume": 45.0}, {"date": "2008-09-30", "close": 9.4714, "volume": 9325.0}, {"date": "2008-10-01", "close": 9.7382, "volume": 11814.0}, {"date": "2008-10-02", "close": 9.750206, "volume": 14423.0}, {"date": "2008-10-03", "close": 9.676836, "volume": 8561.0}, {"date": "2008-10-06", "close": 9.588125, "volume": 1784.0}, {"date": "2008-10-07", "close": 9.822242, "volume": 19835.0}, {"date": "2008-10-08", "close": 9.470066, "volume": 17316.0}, {"date": "2008-10-09", "close": 9.5381, "volume": 26192.0}, {"date": "2008-10-10", "close": 8.96448, "volume": 38786.0}, {"date": "2008-10-13", "close": 9.372017, "volume": 1379.0}, {"date": "2008-10-14", "close": 9.872934, "volume": 20975.0}, {"date": "2008-10-15", "close": 9.635482, "volume": 22879.0}, {"date": "2008-10-16", "close": 8.961145, "volume": 11649.0}, {"date": "2008-10-17", "close": 9.185924, "volume": 14168.0}, {"date": "2008-10-20", "close": 9.097213, "volume": 21469.0}, {"date": "2008-10-21", "close": 9.467398, "volume": 930.0}, {"date": "2008-10-22", "close": 9.488075, "volume": 21769.0}, {"date": "2008-10-23", "close": 9.162579, "volume": 9970.0}, {"date": "2008-10-24", "close": 9.200598, "volume": 10270.0}, {"date": "2008-10-27", "close": 9.344003, "volume": 10855.0}, {"date": "2008-10-28", "close": 9.203266, "volume": 18396.0}, {"date": "2008-10-29", "close": 9.576119, "volume": 4303.0}, {"date": "2008-10-30", "close": 9.313321, "volume": 5277.0}, {"date": "2008-10-31", "close": 9.568115, "volume": 27331.0}, {"date": "2008-11-03", "close": 9.596796, "volume": 1799.0}, {"date": "2008-11-04", "close": 9.77822, "volume": 19940.0}, {"date": "2008-11-05", "close": 9.674835, "volume": 1934.0}, {"date": "2008-11-06", "close": 9.463396, "volume": 15532.0}, {"date": "2008-11-07", "close": 9.2046, "volume": 10090.0}, {"date": "2008-11-10", "close": 9.356676, "volume": 3478.0}, {"date": "2008-11-11", "close": 9.249289, "volume": 8081.0}, {"date": "2008-11-12", "close": 9.200598, "volume": 8996.0}, {"date": "2008-11-13", "close": 8.880438, "volume": 12264.0}, {"date": "2008-11-14", "close": 9.177253, "volume": 6012.0}, {"date": "2008-11-17", "close": 9.015172, "volume": 420.0}, {"date": "2008-11-18", "close": 8.8044, "volume": 3073.0}, {"date": "2008-11-19", "close": 8.982489, "volume": 8891.0}, {"date": "2008-11-20", "close": 8.6043, "volume": 16732.0}, {"date": "2008-11-21", "close": 8.396196, "volume": 45097.0}, {"date": "2008-11-24", "close": 8.602966, "volume": 6687.0}, {"date": "2008-11-25", "close": 8.874435, "volume": 5232.0}, {"date": "2008-11-26", "close": 8.839084, "volume": 11694.0}, {"date": "2008-11-27", "close": 9.09121, "volume": 3748.0}, {"date": "2008-12-01", "close": 9.227945, "volume": 12474.0}, {"date": "2008-12-02", "close": 8.65099, "volume": 2954.0}, {"date": "2008-12-03", "close": 8.758377, "volume": 4813.0}, {"date": "2008-12-04", "close": 8.905117, "volume": 6207.0}, {"date": "2008-12-05", "close": 8.913121, "volume": 3118.0}, {"date": "2008-12-08", "close": 9.201265, "volume": 33403.0}, {"date": "2008-12-09", "close": 9.075202, "volume": 1829.0}, {"date": "2008-12-10", "close": 9.247955, "volume": 6912.0}, {"date": "2008-12-11", "close": 9.161245, "volume": 7646.0}, {"date": "2008-12-12", "close": 8.505584, "volume": 31109.0}, {"date": "2008-12-15", "close": 8.999164, "volume": 251874.0}, {"date": "2008-12-16", "close": 8.733698, "volume": 2114.0}, {"date": "2008-12-17", "close": 8.745037, "volume": 35067.0}, {"date": "2008-12-18", "close": 8.599631, "volume": 1619.0}, {"date": "2008-12-19", "close": 8.671, "volume": 25427.0}, {"date": "2008-12-22", "close": 8.758377, "volume": 38441.0}, {"date": "2008-12-23", "close": 8.576953, "volume": 20705.0}, {"date": "2008-12-24", "close": 8.539601, "volume": 62714.0}, {"date": "2008-12-29", "close": 8.413538, "volume": 1244.0}, {"date": "2008-12-30", "close": 8.494245, "volume": 8351.0}, {"date": "2008-12-31", "close": 8.64432, "volume": 1514.0}, {"date": "2009-01-02", "close": 8.338834, "volume": 1154.0}, {"date": "2009-01-05", "close": 8.685007, "volume": 12729.0}, {"date": "2009-01-06", "close": 8.70435, "volume": 600.0}, {"date": "2009-01-07", "close": 8.652991, "volume": 10525.0}, {"date": "2009-01-08", "close": 8.567615, "volume": 4588.0}, {"date": "2009-01-09", "close": 8.59096, "volume": 6522.0}, {"date": "2009-01-12", "close": 8.558944, "volume": 30180.0}, {"date": "2009-01-13", "close": 8.638317, "volume": 11259.0}, {"date": "2009-01-14", "close": 8.677003, "volume": 8801.0}, {"date": "2009-01-15", "close": 8.496913, "volume": 3058.0}, {"date": "2009-01-16", "close": 8.474902, "volume": 5787.0}, {"date": "2009-01-19", "close": 8.482906, "volume": 6087.0}, {"date": "2009-01-20", "close": 8.491577, "volume": 32759.0}, {"date": "2009-01-21", "close": 8.335499, "volume": 32534.0}, {"date": "2009-01-22", "close": 8.608302, "volume": 1214.0}, {"date": "2009-01-23", "close": 8.487575, "volume": 4813.0}, {"date": "2009-01-27", "close": 8.535599, "volume": 2759.0}, {"date": "2009-01-28", "close": 8.649656, "volume": 4993.0}, {"date": "2009-01-29", "close": 8.8044, "volume": 25907.0}, {"date": "2009-01-30", "close": 8.825744, "volume": 20285.0}, {"date": "2009-02-02", "close": 8.769716, "volume": 8156.0}, {"date": "2009-02-03", "close": 8.681672, "volume": 20090.0}, {"date": "2009-02-04", "close": 8.671, "volume": 2924.0}, {"date": "2009-02-05", "close": 8.629646, "volume": 6957.0}, {"date": "2009-02-06", "close": 8.681672, "volume": 4663.0}, {"date": "2009-02-09", "close": 8.63098, "volume": 10585.0}, {"date": "2009-02-10", "close": 8.626978, "volume": 93763.0}, {"date": "2009-02-11", "close": 8.532931, "volume": 5262.0}, {"date": "2009-02-12", "close": 8.51759, "volume": 15052.0}, {"date": "2009-02-13", "close": 8.57762, "volume": 5067.0}, {"date": "2009-02-16", "close": 8.42421, "volume": 20090.0}, {"date": "2009-02-17", "close": 8.453558, "volume": 10420.0}, {"date": "2009-02-18", "close": 8.350173, "volume": 19610.0}, {"date": "2009-02-19", "close": 8.188092, "volume": 1274.0}, {"date": "2009-02-20", "close": 8.17742, "volume": 47946.0}, {"date": "2009-02-23", "close": 8.0707, "volume": 38471.0}, {"date": "2009-02-24", "close": 7.895279, "volume": 20210.0}, {"date": "2009-02-25", "close": 8.080038, "volume": 15.0}, {"date": "2009-02-26", "close": 7.893945, "volume": 26837.0}, {"date": "2009-02-27", "close": 7.897947, "volume": 3778.0}, {"date": "2009-03-02", "close": 7.739868, "volume": 39280.0}, {"date": "2009-03-03", "close": 7.66383, "volume": 26057.0}, {"date": "2009-03-04", "close": 7.79723, "volume": 5757.0}, {"date": "2009-03-05", "close": 7.48374, "volume": 5157.0}, {"date": "2009-03-06", "close": 7.261629, "volume": 62969.0}, {"date": "2009-03-09", "close": 7.25029, "volume": 25577.0}, {"date": "2009-03-10", "close": 7.180255, "volume": 1199.0}, {"date": "2009-03-11", "close": 7.561112, "volume": 3943.0}, {"date": "2009-03-12", "close": 7.43038, "volume": 3778.0}, {"date": "2009-03-13", "close": 7.759211, "volume": 7241.0}, {"date": "2009-03-16", "close": 7.847922, "volume": 5667.0}, {"date": "2009-03-17", "close": 7.781889, "volume": 5022.0}, {"date": "2009-03-18", "close": 7.872601, "volume": 3478.0}, {"date": "2009-03-19", "close": 7.947305, "volume": 3793.0}, {"date": "2009-03-20", "close": 7.697847, "volume": 1889.0}, {"date": "2009-03-23", "close": 7.587125, "volume": 18771.0}, {"date": "2009-03-24", "close": 7.768549, "volume": 21994.0}, {"date": "2009-03-25", "close": 7.842586, "volume": 9595.0}, {"date": "2009-03-26", "close": 7.867265, "volume": 21784.0}, {"date": "2009-03-27", "close": 7.89061, "volume": 88201.0}, {"date": "2009-03-30", "close": 7.866598, "volume": 11379.0}, {"date": "2009-03-31", "close": 7.72386, "volume": 10120.0}, {"date": "2009-04-01", "close": 7.634482, "volume": 16177.0}, {"date": "2009-04-02", "close": 7.873268, "volume": 200570.0}, {"date": "2009-04-03", "close": 7.849256, "volume": 27451.0}, {"date": "2009-04-07", "close": 7.816573, "volume": 17091.0}, {"date": "2009-04-08", "close": 7.70385, "volume": 3673.0}, {"date": "2009-04-09", "close": 7.88394, "volume": 2294.0}, {"date": "2009-04-14", "close": 7.849256, "volume": 21994.0}, {"date": "2009-04-15", "close": 7.801232, "volume": 29610.0}, {"date": "2009-04-16", "close": 7.817907, "volume": 17616.0}, {"date": "2009-04-17", "close": 8.012004, "volume": 5952.0}, {"date": "2009-04-20", "close": 8.021342, "volume": 34123.0}, {"date": "2009-04-21", "close": 8.014672, "volume": 21229.0}, {"date": "2009-04-22", "close": 8.054025, "volume": 24438.0}, {"date": "2009-04-23", "close": 7.983323, "volume": 4993.0}, {"date": "2009-04-24", "close": 7.947972, "volume": 3148.0}, {"date": "2009-04-27", "close": 8.10405, "volume": 7706.0}, {"date": "2009-04-28", "close": 8.081372, "volume": 5922.0}, {"date": "2009-04-29", "close": 8.062029, "volume": 2309.0}, {"date": "2009-04-30", "close": 8.128062, "volume": 12654.0}, {"date": "2009-05-01", "close": 8.058694, "volume": 7196.0}, {"date": "2009-05-04", "close": 8.109386, "volume": 4933.0}, {"date": "2009-05-05", "close": 8.211437, "volume": 16927.0}, {"date": "2009-05-06", "close": 8.203433, "volume": 12789.0}, {"date": "2009-05-07", "close": 8.22411, "volume": 17916.0}, {"date": "2009-05-08", "close": 8.194095, "volume": 13223.0}, {"date": "2009-05-11", "close": 8.07737, "volume": 9970.0}, {"date": "2009-05-12", "close": 8.054692, "volume": 35757.0}, {"date": "2009-05-13", "close": 8.034682, "volume": 33388.0}, {"date": "2009-05-14", "close": 7.935299, "volume": 20915.0}, {"date": "2009-05-15", "close": 7.96398, "volume": 12489.0}, {"date": "2009-05-18", "close": 7.936633, "volume": 15112.0}, {"date": "2009-05-19", "close": 8.018007, "volume": 600.0}, {"date": "2009-05-20", "close": 7.943303, "volume": 8291.0}, {"date": "2009-05-21", "close": 7.827912, "volume": 3718.0}, {"date": "2009-05-22", "close": 7.753875, "volume": 2129.0}, {"date": "2009-05-25", "close": 7.702516, "volume": 19280.0}, {"date": "2009-05-26", "close": 7.689176, "volume": 7556.0}, {"date": "2009-05-27", "close": 7.825244, "volume": 15367.0}, {"date": "2009-05-28", "close": 7.79723, "volume": 16207.0}, {"date": "2009-05-29", "close": 7.7372, "volume": 8156.0}, {"date": "2009-06-01", "close": 7.780555, "volume": 3823.0}, {"date": "2009-06-02", "close": 7.83725, "volume": 23928.0}, {"date": "2009-06-03", "close": 7.691844, "volume": 26537.0}, {"date": "2009-06-04", "close": 7.819908, "volume": 329985.0}, {"date": "2009-06-05", "close": 7.936633, "volume": 17241.0}, {"date": "2009-06-09", "close": 8.004, "volume": 7331.0}, {"date": "2009-06-10", "close": 7.955309, "volume": 20585.0}, {"date": "2009-06-11", "close": 7.8706, "volume": 56957.0}, {"date": "2009-06-12", "close": 7.860595, "volume": 218366.0}, {"date": "2009-06-15", "close": 7.927962, "volume": 17781.0}, {"date": "2009-06-16", "close": 7.902616, "volume": 17316.0}, {"date": "2009-06-17", "close": 7.8039, "volume": 14978.0}, {"date": "2009-06-18", "close": 7.787225, "volume": 10390.0}, {"date": "2009-06-19", "close": 7.691844, "volume": 11469.0}, {"date": "2009-06-22", "close": 7.759878, "volume": 13628.0}, {"date": "2009-06-23", "close": 7.733865, "volume": 23253.0}, {"date": "2009-06-24", "close": 7.585124, "volume": 182039.0}, {"date": "2009-06-25", "close": 7.619808, "volume": 29880.0}, {"date": "2009-06-26", "close": 7.685174, "volume": 8471.0}, {"date": "2009-06-29", "close": 7.666498, "volume": 43988.0}, {"date": "2009-06-30", "close": 7.653158, "volume": 33178.0}, {"date": "2009-07-01", "close": 7.69051, "volume": 30735.0}, {"date": "2009-07-02", "close": 7.664497, "volume": 17106.0}, {"date": "2009-07-03", "close": 7.57712, "volume": 30015.0}, {"date": "2009-07-06", "close": 7.5371, "volume": 22474.0}, {"date": "2009-07-07", "close": 7.571117, "volume": 12714.0}, {"date": "2009-07-08", "close": 7.537767, "volume": 6792.0}, {"date": "2009-07-09", "close": 7.593795, "volume": 21349.0}, {"date": "2009-07-10", "close": 7.55044, "volume": 7556.0}, {"date": "2009-07-13", "close": 7.547105, "volume": 13223.0}, {"date": "2009-07-14", "close": 7.724527, "volume": 46597.0}, {"date": "2009-07-15", "close": 7.720525, "volume": 59895.0}, {"date": "2009-07-16", "close": 7.799231, "volume": 47211.0}, {"date": "2009-07-17", "close": 7.86393, "volume": 25322.0}, {"date": "2009-07-20", "close": 7.85726, "volume": 31079.0}, {"date": "2009-07-21", "close": 7.859928, "volume": 63688.0}, {"date": "2009-07-22", "close": 7.865264, "volume": 40465.0}, {"date": "2009-07-23", "close": 7.874602, "volume": 47271.0}, {"date": "2009-07-24", "close": 7.960645, "volume": 65937.0}, {"date": "2009-07-27", "close": 8.085374, "volume": 45052.0}, {"date": "2009-07-28", "close": 7.976653, "volume": 69475.0}, {"date": "2009-07-29", "close": 7.9373, "volume": 47691.0}, {"date": "2009-07-30", "close": 8.072701, "volume": 9565.0}, {"date": "2009-07-31", "close": 8.044687, "volume": 35607.0}, {"date": "2009-08-03", "close": 7.961979, "volume": 48561.0}, {"date": "2009-08-04", "close": 7.994662, "volume": 86462.0}, {"date": "2009-08-05", "close": 8.045354, "volume": 30900.0}, {"date": "2009-08-06", "close": 8.021342, "volume": 94543.0}, {"date": "2009-08-07", "close": 8.020008, "volume": 20840.0}, {"date": "2009-08-10", "close": 8.051357, "volume": 41589.0}, {"date": "2009-08-11", "close": 8.149406, "volume": 36732.0}, {"date": "2009-08-12", "close": 8.085374, "volume": 32654.0}, {"date": "2009-08-13", "close": 8.119391, "volume": 34438.0}, {"date": "2009-08-14", "close": 8.087375, "volume": 47076.0}, {"date": "2009-08-17", "close": 8.200765, "volume": 64213.0}, {"date": "2009-08-18", "close": 8.03068, "volume": 52684.0}, {"date": "2009-08-19", "close": 8.056026, "volume": 26537.0}, {"date": "2009-08-20", "close": 8.156076, "volume": 28456.0}, {"date": "2009-08-21", "close": 8.180088, "volume": 43658.0}, {"date": "2009-08-24", "close": 8.291477, "volume": 59985.0}, {"date": "2009-08-25", "close": 8.226778, "volume": 57121.0}, {"date": "2009-08-26", "close": 8.286808, "volume": 54288.0}, {"date": "2009-08-27", "close": 8.324827, "volume": 32534.0}, {"date": "2009-08-28", "close": 8.24412, "volume": 20210.0}, {"date": "2009-08-31", "close": 8.180755, "volume": 8201.0}, {"date": "2009-09-01", "close": 8.181422, "volume": 129205.0}, {"date": "2009-09-02", "close": 8.112721, "volume": 34693.0}, {"date": "2009-09-03", "close": 8.046688, "volume": 65637.0}, {"date": "2009-09-04", "close": 8.010003, "volume": 20015.0}, {"date": "2009-09-07", "close": 8.013338, "volume": 26252.0}, {"date": "2009-09-08", "close": 8.05069, "volume": 58741.0}, {"date": "2009-09-09", "close": 8.000665, "volume": 125532.0}, {"date": "2009-09-10", "close": 8.156743, "volume": 41544.0}, {"date": "2009-09-11", "close": 8.09071, "volume": 103388.0}, {"date": "2009-09-14", "close": 8.107385, "volume": 65817.0}, {"date": "2009-09-15", "close": 8.153408, "volume": 53913.0}, {"date": "2009-09-16", "close": 8.179421, "volume": 42159.0}, {"date": "2009-09-17", "close": 8.206101, "volume": 477976.0}, {"date": "2009-09-18", "close": 8.19743, "volume": 66072.0}, {"date": "2009-09-21", "close": 8.294812, "volume": 117241.0}, {"date": "2009-09-22", "close": 8.2708, "volume": 20345.0}, {"date": "2009-09-23", "close": 8.23745, "volume": 98666.0}, {"date": "2009-09-24", "close": 8.174085, "volume": 114378.0}, {"date": "2009-09-25", "close": 8.106718, "volume": 38336.0}, {"date": "2009-09-28", "close": 8.114055, "volume": 16252.0}, {"date": "2009-09-29", "close": 8.142069, "volume": 10930.0}, {"date": "2009-09-30", "close": 8.0707, "volume": 40960.0}, {"date": "2009-10-01", "close": 8.032681, "volume": 33778.0}, {"date": "2009-10-02", "close": 7.920625, "volume": 123433.0}, {"date": "2009-10-05", "close": 7.881272, "volume": 8996.0}, {"date": "2009-10-06", "close": 7.897947, "volume": 19250.0}, {"date": "2009-10-07", "close": 7.955309, "volume": 145967.0}, {"date": "2009-10-08", "close": 7.925294, "volume": 255502.0}, {"date": "2009-10-09", "close": 7.916623, "volume": 22624.0}, {"date": "2009-10-12", "close": 7.961979, "volume": 49940.0}, {"date": "2009-10-13", "close": 7.94397, "volume": 51604.0}, {"date": "2009-10-14", "close": 7.938634, "volume": 131394.0}, {"date": "2009-10-15", "close": 7.933965, "volume": 38381.0}, {"date": "2009-10-16", "close": 7.941969, "volume": 40510.0}, {"date": "2009-10-19", "close": 7.925961, "volume": 102339.0}, {"date": "2009-10-20", "close": 7.931297, "volume": 31649.0}, {"date": "2009-10-21", "close": 7.928629, "volume": 133448.0}, {"date": "2009-10-22", "close": 7.832581, "volume": 40600.0}, {"date": "2009-10-23", "close": 7.927962, "volume": 138126.0}, {"date": "2009-10-26", "close": 7.840585, "volume": 117796.0}, {"date": "2009-10-27", "close": 7.795896, "volume": 42954.0}, {"date": "2009-10-28", "close": 7.835916, "volume": 20375.0}, {"date": "2009-10-29", "close": 7.802566, "volume": 47811.0}, {"date": "2009-10-30", "close": 7.800565, "volume": 72834.0}, {"date": "2009-11-02", "close": 7.721192, "volume": 57976.0}, {"date": "2009-11-03", "close": 7.77055, "volume": 111709.0}, {"date": "2009-11-04", "close": 7.775219, "volume": 99370.0}, {"date": "2009-11-05", "close": 7.7372, "volume": 49970.0}, {"date": "2009-11-06", "close": 7.820575, "volume": 71979.0}, {"date": "2009-11-09", "close": 7.758544, "volume": 8246.0}, {"date": "2009-11-10", "close": 7.894612, "volume": 18621.0}, {"date": "2009-11-11", "close": 7.903283, "volume": 34378.0}, {"date": "2009-11-12", "close": 7.8706, "volume": 64228.0}, {"date": "2009-11-13", "close": 7.899948, "volume": 96207.0}, {"date": "2009-11-16", "close": 7.90395, "volume": 70180.0}, {"date": "2009-11-17", "close": 7.945971, "volume": 39415.0}, {"date": "2009-11-18", "close": 8.019341, "volume": 105847.0}, {"date": "2009-11-19", "close": 8.042019, "volume": 78486.0}, {"date": "2009-11-20", "close": 7.996663, "volume": 44498.0}, {"date": "2009-11-23", "close": 8.014672, "volume": 80540.0}, {"date": "2009-11-24", "close": 8.03735, "volume": 43898.0}, {"date": "2009-11-25", "close": 8.031347, "volume": 43163.0}, {"date": "2009-11-26", "close": 8.05736, "volume": 22534.0}, {"date": "2009-11-27", "close": 8.031347, "volume": 105157.0}, {"date": "2009-11-30", "close": 8.028679, "volume": 123793.0}, {"date": "2009-12-01", "close": 8.0707, "volume": 39670.0}, {"date": "2009-12-02", "close": 8.040018, "volume": 23838.0}, {"date": "2009-12-03", "close": 8.049356, "volume": 47076.0}, {"date": "2009-12-04", "close": 7.995996, "volume": 51784.0}, {"date": "2009-12-07", "close": 8.1374, "volume": 86687.0}, {"date": "2009-12-08", "close": 8.140735, "volume": 101919.0}, {"date": "2009-12-09", "close": 8.11739, "volume": 42699.0}, {"date": "2009-12-10", "close": 8.063363, "volume": 23163.0}, {"date": "2009-12-11", "close": 8.104717, "volume": 22129.0}, {"date": "2009-12-14", "close": 8.229446, "volume": 29985.0}, {"date": "2009-12-15", "close": 8.204767, "volume": 8531.0}, {"date": "2009-12-16", "close": 8.294145, "volume": 129175.0}, {"date": "2009-12-17", "close": 8.38419, "volume": 73853.0}, {"date": "2009-12-18", "close": 8.345504, "volume": 175037.0}, {"date": "2009-12-21", "close": 8.36418, "volume": 89865.0}, {"date": "2009-12-22", "close": 8.545604, "volume": 47091.0}, {"date": "2009-12-23", "close": 8.57762, "volume": 55382.0}, {"date": "2009-12-24", "close": 8.567615, "volume": 27631.0}, {"date": "2009-12-29", "close": 8.535599, "volume": 27031.0}, {"date": "2009-12-30", "close": 8.45089, "volume": 17766.0}, {"date": "2009-12-31", "close": 8.388859, "volume": 50480.0}, {"date": "2010-01-04", "close": 8.366848, "volume": 28336.0}, {"date": "2010-01-05", "close": 8.300148, "volume": 86717.0}, {"date": "2010-01-06", "close": 8.315489, "volume": 87586.0}, {"date": "2010-01-07", "close": 8.248122, "volume": 86252.0}, {"date": "2010-01-08", "close": 8.359511, "volume": 19730.0}, {"date": "2010-01-11", "close": 8.274135, "volume": 25187.0}, {"date": "2010-01-12", "close": 8.280138, "volume": 97256.0}, {"date": "2010-01-13", "close": 8.28414, "volume": 49460.0}, {"date": "2010-01-14", "close": 8.263463, "volume": 56612.0}, {"date": "2010-01-15", "close": 8.292144, "volume": 50780.0}, {"date": "2010-01-18", "close": 8.28414, "volume": 58741.0}, {"date": "2010-01-19", "close": 8.270133, "volume": 31064.0}, {"date": "2010-01-20", "close": 8.381522, "volume": 43298.0}, {"date": "2010-01-21", "close": 8.380855, "volume": 41874.0}, {"date": "2010-01-22", "close": 8.300815, "volume": 150900.0}, {"date": "2010-01-25", "close": 8.152741, "volume": 67211.0}, {"date": "2010-01-27", "close": 8.11072, "volume": 37376.0}, {"date": "2010-01-28", "close": 8.246121, "volume": 131499.0}, {"date": "2010-01-29", "close": 8.132731, "volume": 100855.0}, {"date": "2010-02-01", "close": 8.178087, "volume": 33013.0}, {"date": "2010-02-02", "close": 8.291477, "volume": 53418.0}, {"date": "2010-02-03", "close": 8.339501, "volume": 66732.0}, {"date": "2010-02-04", "close": 8.364847, "volume": 331664.0}, {"date": "2010-02-05", "close": 8.227445, "volume": 38981.0}, {"date": "2010-02-08", "close": 8.21744, "volume": 28966.0}, {"date": "2010-02-09", "close": 8.186091, "volume": 12504.0}, {"date": "2010-02-10", "close": 8.172084, "volume": 18051.0}, {"date": "2010-02-11", "close": 8.074702, "volume": 67766.0}, {"date": "2010-02-12", "close": 8.1374, "volume": 25412.0}, {"date": "2010-02-15", "close": 8.14407, "volume": 11574.0}, {"date": "2010-02-16", "close": 8.11739, "volume": 13628.0}, {"date": "2010-02-17", "close": 8.180755, "volume": 13553.0}, {"date": "2010-02-18", "close": 8.23745, "volume": 113988.0}, {"date": "2010-02-19", "close": 8.254125, "volume": 22789.0}, {"date": "2010-02-22", "close": 8.27747, "volume": 113208.0}, {"date": "2010-02-23", "close": 8.27747, "volume": 126432.0}, {"date": "2010-02-24", "close": 8.266131, "volume": 16597.0}, {"date": "2010-02-25", "close": 8.295479, "volume": 25547.0}, {"date": "2010-02-26", "close": 8.352841, "volume": 37571.0}, {"date": "2010-03-01", "close": 8.292144, "volume": 123718.0}, {"date": "2010-03-02", "close": 8.333498, "volume": 403493.0}, {"date": "2010-03-03", "close": 8.292144, "volume": 34693.0}, {"date": "2010-03-04", "close": 8.314822, "volume": 42534.0}, {"date": "2010-03-05", "close": 8.385524, "volume": 36057.0}, {"date": "2010-03-08", "close": 8.407535, "volume": 1204873.0}, {"date": "2010-03-09", "close": 8.396196, "volume": 96957.0}, {"date": "2010-03-10", "close": 8.35751, "volume": 89880.0}, {"date": "2010-03-11", "close": 8.39086, "volume": 274183.0}, {"date": "2010-03-12", "close": 8.439551, "volume": 199910.0}, {"date": "2010-03-15", "close": 8.440218, "volume": 181949.0}, {"date": "2010-03-16", "close": 8.467565, "volume": 50075.0}, {"date": "2010-03-17", "close": 8.49091, "volume": 76912.0}, {"date": "2010-03-18", "close": 8.50425, "volume": 90570.0}, {"date": "2010-03-19", "close": 8.502916, "volume": 9775.0}, {"date": "2010-03-22", "close": 8.48424, "volume": 18066.0}, {"date": "2010-03-23", "close": 8.552941, "volume": 22114.0}, {"date": "2010-03-24", "close": 8.59763, "volume": 21214.0}, {"date": "2010-03-25", "close": 8.627645, "volume": 138876.0}, {"date": "2010-03-26", "close": 8.598297, "volume": 29100.0}, {"date": "2010-03-29", "close": 8.64432, "volume": 76012.0}, {"date": "2010-03-30", "close": 8.566281, "volume": 126057.0}, {"date": "2010-03-31", "close": 8.56428, "volume": 13163.0}, {"date": "2010-04-01", "close": 8.592294, "volume": 28381.0}, {"date": "2010-04-06", "close": 8.59763, "volume": 83598.0}, {"date": "2010-04-07", "close": 8.595629, "volume": 21604.0}, {"date": "2010-04-08", "close": 8.52426, "volume": 33178.0}, {"date": "2010-04-09", "close": 8.59763, "volume": 31559.0}, {"date": "2010-04-12", "close": 8.640985, "volume": 33433.0}, {"date": "2010-04-13", "close": 8.652324, "volume": 56252.0}, {"date": "2010-04-14", "close": 8.63765, "volume": 311409.0}, {"date": "2010-04-15", "close": 8.669666, "volume": 173343.0}, {"date": "2010-04-16", "close": 8.691677, "volume": 70810.0}, {"date": "2010-04-19", "close": 8.674335, "volume": 54408.0}, {"date": "2010-04-20", "close": 8.682339, "volume": 142849.0}, {"date": "2010-04-21", "close": 8.723026, "volume": 131829.0}, {"date": "2010-04-22", "close": 8.705684, "volume": 78231.0}, {"date": "2010-04-23", "close": 8.780388, "volume": 51349.0}, {"date": "2010-04-27", "close": 8.789059, "volume": 74303.0}, {"date": "2010-04-28", "close": 8.64432, "volume": 120420.0}, {"date": "2010-04-29", "close": 8.656326, "volume": 72204.0}, {"date": "2010-04-30", "close": 8.699681, "volume": 83193.0}, {"date": "2010-05-03", "close": 8.61764, "volume": 53763.0}, {"date": "2010-05-04", "close": 8.722359, "volume": 61559.0}, {"date": "2010-05-05", "close": 8.667665, "volume": 121649.0}, {"date": "2010-05-06", "close": 8.662996, "volume": 46477.0}, {"date": "2010-05-07", "close": 8.501582, "volume": 310075.0}, {"date": "2010-05-10", "close": 8.502249, "volume": 348141.0}, {"date": "2010-05-11", "close": 8.624977, "volume": 207436.0}, {"date": "2010-05-12", "close": 8.643653, "volume": 188936.0}, {"date": "2010-05-13", "close": 8.746371, "volume": 47586.0}, {"date": "2010-05-14", "close": 8.701682, "volume": 78786.0}, {"date": "2010-05-17", "close": 8.594295, "volume": 60960.0}, {"date": "2010-05-18", "close": 8.733031, "volume": 49985.0}, {"date": "2010-05-19", "close": 8.733031, "volume": 136402.0}, {"date": "2010-05-20", "close": 8.97115, "volume": 329310.0}, {"date": "2010-05-21", "close": 8.71769, "volume": 506237.0}, {"date": "2010-05-24", "close": 8.752374, "volume": 101424.0}, {"date": "2010-05-25", "close": 8.63765, "volume": 112159.0}, {"date": "2010-05-26", "close": 8.761045, "volume": 75847.0}, {"date": "2010-05-27", "close": 8.681005, "volume": 137226.0}, {"date": "2010-05-28", "close": 8.672334, "volume": 134288.0}, {"date": "2010-05-31", "close": 8.674335, "volume": 18381.0}, {"date": "2010-06-01", "close": 8.703016, "volume": 34378.0}, {"date": "2010-06-02", "close": 8.651657, "volume": 28216.0}, {"date": "2010-06-03", "close": 8.703683, "volume": 47916.0}, {"date": "2010-06-04", "close": 8.783056, "volume": 304993.0}, {"date": "2010-06-07", "close": 8.72436, "volume": 87931.0}, {"date": "2010-06-08", "close": 8.662329, "volume": 43553.0}, {"date": "2010-06-09", "close": 8.651657, "volume": 23388.0}, {"date": "2010-06-10", "close": 8.523593, "volume": 24753.0}, {"date": "2010-06-11", "close": 8.607635, "volume": 52159.0}, {"date": "2010-06-15", "close": 8.582289, "volume": 82774.0}, {"date": "2010-06-16", "close": 8.649656, "volume": 50645.0}, {"date": "2010-06-17", "close": 8.674335, "volume": 64213.0}, {"date": "2010-06-18", "close": 8.609636, "volume": 21064.0}, {"date": "2010-06-21", "close": 8.595629, "volume": 36882.0}, {"date": "2010-06-22", "close": 8.567615, "volume": 105277.0}, {"date": "2010-06-23", "close": 8.489576, "volume": 58051.0}, {"date": "2010-06-24", "close": 8.362846, "volume": 25682.0}, {"date": "2010-06-25", "close": 8.372184, "volume": 27346.0}, {"date": "2010-06-28", "close": 8.254125, "volume": 22144.0}, {"date": "2010-06-29", "close": 8.28414, "volume": 65727.0}, {"date": "2010-06-30", "close": 8.229446, "volume": 58996.0}, {"date": "2010-07-01", "close": 8.216773, "volume": 149550.0}, {"date": "2010-07-02", "close": 8.146071, "volume": 40360.0}, {"date": "2010-07-05", "close": 8.109386, "volume": 50195.0}, {"date": "2010-07-06", "close": 8.121392, "volume": 93748.0}, {"date": "2010-07-07", "close": 8.09071, "volume": 8561.0}, {"date": "2010-07-08", "close": 8.139401, "volume": 35052.0}, {"date": "2010-07-09", "close": 8.198764, "volume": 47256.0}, {"date": "2010-07-12", "close": 8.23078, "volume": 41079.0}, {"date": "2010-07-13", "close": 8.29081, "volume": 23928.0}, {"date": "2010-07-14", "close": 8.376853, "volume": 300045.0}, {"date": "2010-07-15", "close": 8.341502, "volume": 49745.0}, {"date": "2010-07-16", "close": 8.360178, "volume": 43868.0}, {"date": "2010-07-19", "close": 8.253458, "volume": 81169.0}, {"date": "2010-07-20", "close": 8.156076, "volume": 89670.0}, {"date": "2010-07-21", "close": 8.222776, "volume": 62084.0}, {"date": "2010-07-22", "close": 8.155409, "volume": 35622.0}, {"date": "2010-07-23", "close": 8.206101, "volume": 204378.0}, {"date": "2010-07-26", "close": 8.271467, "volume": 29175.0}, {"date": "2010-07-27", "close": 8.256126, "volume": 86717.0}, {"date": "2010-07-28", "close": 8.372851, "volume": 53598.0}, {"date": "2010-07-29", "close": 8.302149, "volume": 37031.0}, {"date": "2010-07-30", "close": 8.163413, "volume": 40495.0}, {"date": "2010-08-02", "close": 8.17075, "volume": 81829.0}, {"date": "2010-08-03", "close": 8.268799, "volume": 68171.0}, {"date": "2010-08-04", "close": 8.224777, "volume": 78636.0}, {"date": "2010-08-05", "close": 8.264797, "volume": 66672.0}, {"date": "2010-08-06", "close": 8.271467, "volume": 22294.0}, {"date": "2010-08-09", "close": 8.218774, "volume": 35787.0}, {"date": "2010-08-10", "close": 8.278137, "volume": 55607.0}, {"date": "2010-08-11", "close": 8.229446, "volume": 58561.0}, {"date": "2010-08-12", "close": 8.102716, "volume": 127631.0}, {"date": "2010-08-13", "close": 8.102049, "volume": 83178.0}, {"date": "2010-08-16", "close": 8.127395, "volume": 144558.0}, {"date": "2010-08-17", "close": 8.069366, "volume": 23073.0}, {"date": "2010-08-18", "close": 8.119391, "volume": 21634.0}, {"date": "2010-08-19", "close": 8.182089, "volume": 23493.0}, {"date": "2010-08-20", "close": 8.100715, "volume": 35427.0}, {"date": "2010-08-23", "close": 8.107385, "volume": 8501.0}, {"date": "2010-08-24", "close": 8.05736, "volume": 26627.0}, {"date": "2010-08-25", "close": 7.983323, "volume": 35037.0}, {"date": "2010-08-26", "close": 8.01067, "volume": 36342.0}, {"date": "2010-08-27", "close": 7.966648, "volume": 127406.0}, {"date": "2010-08-30", "close": 8.01067, "volume": 74168.0}, {"date": "2010-08-31", "close": 7.871267, "volume": 87511.0}, {"date": "2010-09-01", "close": 7.904617, "volume": 119565.0}, {"date": "2010-09-02", "close": 7.996663, "volume": 18366.0}, {"date": "2010-09-03", "close": 8.069366, "volume": 32864.0}, {"date": "2010-09-06", "close": 8.113388, "volume": 138876.0}, {"date": "2010-09-07", "close": 8.127395, "volume": 25532.0}, {"date": "2010-09-08", "close": 8.030013, "volume": 224318.0}, {"date": "2010-09-09", "close": 8.014005, "volume": 104303.0}, {"date": "2010-09-10", "close": 8.048022, "volume": 56192.0}, {"date": "2010-09-13", "close": 8.09071, "volume": 161064.0}, {"date": "2010-09-14", "close": 8.082706, "volume": 53808.0}, {"date": "2010-09-15", "close": 8.047355, "volume": 62339.0}, {"date": "2010-09-16", "close": 8.082706, "volume": 68351.0}, {"date": "2010-09-17", "close": 8.11072, "volume": 67226.0}, {"date": "2010-09-20", "close": 8.018007, "volume": 280855.0}, {"date": "2010-09-21", "close": 8.108052, "volume": 25412.0}, {"date": "2010-09-22", "close": 8.055359, "volume": 90900.0}, {"date": "2010-09-23", "close": 8.020008, "volume": 48351.0}, {"date": "2010-09-24", "close": 7.987325, "volume": 18876.0}, {"date": "2010-09-27", "close": 8.026011, "volume": 39910.0}, {"date": "2010-09-28", "close": 7.99066, "volume": 16987.0}, {"date": "2010-09-29", "close": 7.93063, "volume": 45217.0}, {"date": "2010-09-30", "close": 7.907952, "volume": 259625.0}, {"date": "2010-10-01", "close": 7.915289, "volume": 317181.0}, {"date": "2010-10-04", "close": 7.914622, "volume": 26642.0}, {"date": "2010-10-05", "close": 7.949306, "volume": 165097.0}, {"date": "2010-10-06", "close": 7.998664, "volume": 284528.0}, {"date": "2010-10-07", "close": 7.901282, "volume": 288546.0}, {"date": "2010-10-08", "close": 7.904617, "volume": 272849.0}, {"date": "2010-10-11", "close": 7.921959, "volume": 81589.0}, {"date": "2010-10-12", "close": 7.919291, "volume": 56297.0}, {"date": "2010-10-13", "close": 7.942636, "volume": 80900.0}, {"date": "2010-10-14", "close": 7.953308, "volume": 378261.0}, {"date": "2010-10-15", "close": 7.969316, "volume": 152324.0}, {"date": "2010-10-18", "close": 7.979321, "volume": 316882.0}, {"date": "2010-10-19", "close": 7.981989, "volume": 213358.0}, {"date": "2010-10-20", "close": 8.046688, "volume": 449085.0}, {"date": "2010-10-21", "close": 8.040685, "volume": 256627.0}, {"date": "2010-10-22", "close": 8.049356, "volume": 124963.0}, {"date": "2010-10-25", "close": 8.05736, "volume": 169955.0}, {"date": "2010-10-26", "close": 8.03068, "volume": 217436.0}, {"date": "2010-10-27", "close": 8.123393, "volume": 272024.0}, {"date": "2010-10-28", "close": 8.143403, "volume": 216537.0}, {"date": "2010-10-29", "close": 8.093378, "volume": 425787.0}, {"date": "2010-11-01", "close": 8.087375, "volume": 57646.0}, {"date": "2010-11-02", "close": 7.984657, "volume": 73253.0}, {"date": "2010-11-03", "close": 8.041352, "volume": 157256.0}, {"date": "2010-11-04", "close": 8.006001, "volume": 189700.0}, {"date": "2010-11-05", "close": 8.062696, "volume": 213088.0}, {"date": "2010-11-08", "close": 8.08404, "volume": 167556.0}, {"date": "2010-11-09", "close": 8.091377, "volume": 75637.0}, {"date": "2010-11-10", "close": 8.110053, "volume": 126897.0}, {"date": "2010-11-11", "close": 8.109386, "volume": 278741.0}, {"date": "2010-11-12", "close": 8.15741, "volume": 46192.0}, {"date": "2010-11-15", "close": 8.188092, "volume": 169475.0}, {"date": "2010-11-16", "close": 8.138067, "volume": 860345.0}, {"date": "2010-11-17", "close": 8.122059, "volume": 62009.0}, {"date": "2010-11-18", "close": 8.108719, "volume": 69115.0}, {"date": "2010-11-19", "close": 8.151407, "volume": 18906.0}, {"date": "2010-11-22", "close": 8.154075, "volume": 68096.0}, {"date": "2010-11-23", "close": 8.148072, "volume": 91589.0}, {"date": "2010-11-24", "close": 8.1374, "volume": 397091.0}, {"date": "2010-11-25", "close": 8.216106, "volume": 101634.0}, {"date": "2010-11-26", "close": 8.2708, "volume": 71934.0}, {"date": "2010-11-29", "close": 8.312821, "volume": 138366.0}, {"date": "2010-11-30", "close": 8.28414, "volume": 113973.0}, {"date": "2010-12-01", "close": 8.302149, "volume": 111244.0}, {"date": "2010-12-02", "close": 8.408202, "volume": 89205.0}, {"date": "2010-12-03", "close": 8.415539, "volume": 69775.0}, {"date": "2010-12-06", "close": 8.329496, "volume": 106477.0}, {"date": "2010-12-07", "close": 8.32416, "volume": 92909.0}, {"date": "2010-12-08", "close": 8.37752, "volume": 176657.0}, {"date": "2010-12-09", "close": 8.410203, "volume": 118471.0}, {"date": "2010-12-10", "close": 8.443553, "volume": 116687.0}, {"date": "2010-12-13", "close": 8.478904, "volume": 151709.0}, {"date": "2010-12-14", "close": 8.393528, "volume": 168546.0}, {"date": "2010-12-15", "close": 8.392861, "volume": 285982.0}, {"date": "2010-12-16", "close": 8.45756, "volume": 121619.0}, {"date": "2010-12-17", "close": 8.447555, "volume": 87076.0}, {"date": "2010-12-20", "close": 8.436216, "volume": 151694.0}, {"date": "2010-12-21", "close": 8.456226, "volume": 99010.0}, {"date": "2010-12-22", "close": 8.482906, "volume": 188231.0}, {"date": "2010-12-23", "close": 8.480238, "volume": 160450.0}, {"date": "2010-12-24", "close": 8.4042, "volume": 54363.0}, {"date": "2010-12-29", "close": 8.36418, "volume": 64723.0}, {"date": "2010-12-30", "close": 8.29748, "volume": 91994.0}, {"date": "2010-12-31", "close": 8.304817, "volume": 57121.0}, {"date": "2011-01-04", "close": 8.436216, "volume": 146927.0}, {"date": "2011-01-05", "close": 8.476236, "volume": 165862.0}, {"date": "2011-01-06", "close": 8.573618, "volume": 94678.0}, {"date": "2011-01-07", "close": 8.609636, "volume": 157661.0}, {"date": "2011-01-10", "close": 8.556943, "volume": 89295.0}, {"date": "2011-01-11", "close": 8.65099, "volume": 142369.0}, {"date": "2011-01-12", "close": 8.670333, "volume": 69130.0}, {"date": "2011-01-13", "close": 8.66433, "volume": 185832.0}, {"date": "2011-01-14", "close": 8.648989, "volume": 109250.0}, {"date": "2011-01-17", "close": 8.753708, "volume": 163283.0}, {"date": "2011-01-18", "close": 8.702349, "volume": 217166.0}, {"date": "2011-01-19", "close": 8.674335, "volume": 150045.0}, {"date": "2011-01-20", "close": 8.623643, "volume": 172459.0}, {"date": "2011-01-21", "close": 8.698347, "volume": 72114.0}, {"date": "2011-01-24", "close": 8.740368, "volume": 224723.0}, {"date": "2011-01-25", "close": 8.700348, "volume": 207841.0}, {"date": "2011-01-27", "close": 8.735699, "volume": 123703.0}, {"date": "2011-01-28", "close": 8.791727, "volume": 164183.0}, {"date": "2011-01-31", "close": 8.636316, "volume": 311424.0}, {"date": "2011-02-01", "close": 8.639651, "volume": 160330.0}, {"date": "2011-02-02", "close": 8.64432, "volume": 198066.0}, {"date": "2011-02-03", "close": 8.654325, "volume": 193973.0}, {"date": "2011-02-04", "close": 8.612971, "volume": 441214.0}, {"date": "2011-02-07", "close": 8.67767, "volume": 225712.0}, {"date": "2011-02-08", "close": 8.721025, "volume": 162294.0}, {"date": "2011-02-09", "close": 8.75104, "volume": 235757.0}, {"date": "2011-02-10", "close": 8.825077, "volume": 281019.0}, {"date": "2011-02-11", "close": 8.85109, "volume": 304618.0}, {"date": "2011-02-14", "close": 8.892444, "volume": 216267.0}, {"date": "2011-02-15", "close": 8.892444, "volume": 369670.0}, {"date": "2011-02-16", "close": 8.953808, "volume": 310195.0}, {"date": "2011-02-17", "close": 8.923126, "volume": 198126.0}, {"date": "2011-02-18", "close": 8.901782, "volume": 408921.0}, {"date": "2011-02-21", "close": 8.913788, "volume": 138126.0}, {"date": "2011-02-22", "close": 8.905117, "volume": 291064.0}, {"date": "2011-02-23", "close": 8.857093, "volume": 195367.0}, {"date": "2011-02-24", "close": 8.733698, "volume": 271559.0}, {"date": "2011-02-25", "close": 8.689009, "volume": 249460.0}, {"date": "2011-02-28", "close": 8.711687, "volume": 220405.0}, {"date": "2011-03-01", "close": 8.79773, "volume": 210585.0}, {"date": "2011-03-02", "close": 8.636983, "volume": 289955.0}, {"date": "2011-03-03", "close": 8.680338, "volume": 129895.0}, {"date": "2011-03-04", "close": 8.814405, "volume": 104468.0}, {"date": "2011-03-07", "close": 8.731697, "volume": 143418.0}, {"date": "2011-03-08", "close": 8.729029, "volume": 197601.0}, {"date": "2011-03-09", "close": 8.801732, "volume": 222924.0}, {"date": "2011-03-10", "close": 8.754375, "volume": 229625.0}, {"date": "2011-03-11", "close": 8.703683, "volume": 230165.0}, {"date": "2011-03-14", "close": 8.692344, "volume": 328351.0}, {"date": "2011-03-15", "close": 8.544937, "volume": 152594.0}, {"date": "2011-03-16", "close": 8.674335, "volume": 280345.0}, {"date": "2011-03-17", "close": 8.680338, "volume": 525892.0}, {"date": "2011-03-18", "close": 8.699014, "volume": 926132.0}, {"date": "2011-03-21", "close": 8.63765, "volume": 280480.0}, {"date": "2011-03-22", "close": 8.65766, "volume": 221544.0}, {"date": "2011-03-23", "close": 8.578287, "volume": 228261.0}, {"date": "2011-03-24", "close": 8.602299, "volume": 339790.0}, {"date": "2011-03-25", "close": 8.668999, "volume": 153463.0}, {"date": "2011-03-28", "close": 8.578954, "volume": 224978.0}, {"date": "2011-03-29", "close": 8.566948, "volume": 148291.0}, {"date": "2011-03-30", "close": 8.609636, "volume": 758801.0}, {"date": "2011-03-31", "close": 8.61097, "volume": 670345.0}, {"date": "2011-04-01", "close": 8.59763, "volume": 171559.0}, {"date": "2011-04-04", "close": 8.587625, "volume": 488636.0}, {"date": "2011-04-05", "close": 8.634315, "volume": 182579.0}, {"date": "2011-04-06", "close": 8.62431, "volume": 295112.0}, {"date": "2011-04-07", "close": 8.5376, "volume": 354873.0}, {"date": "2011-04-08", "close": 8.501582, "volume": 320945.0}, {"date": "2011-04-11", "close": 8.438217, "volume": 141064.0}, {"date": "2011-04-12", "close": 8.467565, "volume": 284708.0}, {"date": "2011-04-13", "close": 8.41754, "volume": 152969.0}, {"date": "2011-04-14", "close": 8.346838, "volume": 186582.0}, {"date": "2011-04-15", "close": 8.362846, "volume": 92129.0}, {"date": "2011-04-18", "close": 8.376853, "volume": 110690.0}, {"date": "2011-04-19", "close": 8.335499, "volume": 127931.0}, {"date": "2011-04-20", "close": 8.354175, "volume": 180870.0}, {"date": "2011-04-21", "close": 8.336166, "volume": 223478.0}, {"date": "2011-04-27", "close": 8.332831, "volume": 199295.0}, {"date": "2011-04-28", "close": 8.331497, "volume": 298936.0}, {"date": "2011-04-29", "close": 8.351507, "volume": 279325.0}, {"date": "2011-05-02", "close": 8.418874, "volume": 203088.0}, {"date": "2011-05-03", "close": 8.354175, "volume": 162174.0}, {"date": "2011-05-04", "close": 8.35751, "volume": 147046.0}, {"date": "2011-05-05", "close": 8.435549, "volume": 308576.0}, {"date": "2011-05-06", "close": 8.398197, "volume": 114528.0}, {"date": "2011-05-09", "close": 8.376186, "volume": 117946.0}, {"date": "2011-05-10", "close": 8.379521, "volume": 9220585.0}, {"date": "2011-05-11", "close": 8.392194, "volume": 122594.0}, {"date": "2011-05-12", "close": 8.460895, "volume": 198201.0}, {"date": "2011-05-13", "close": 8.494245, "volume": 71229.0}, {"date": "2011-05-16", "close": 8.460895, "volume": 123973.0}, {"date": "2011-05-17", "close": 8.4042, "volume": 4237106.0}, {"date": "2011-05-18", "close": 8.41754, "volume": 2752774.0}, {"date": "2011-05-19", "close": 8.436216, "volume": 2541814.0}, {"date": "2011-05-20", "close": 8.454225, "volume": 34768.0}, {"date": "2011-05-23", "close": 8.410203, "volume": 51709.0}, {"date": "2011-05-24", "close": 8.396196, "volume": 133058.0}, {"date": "2011-05-25", "close": 8.380855, "volume": 85802.0}, {"date": "2011-05-26", "close": 8.376853, "volume": 98486.0}, {"date": "2011-05-27", "close": 8.356176, "volume": 73598.0}, {"date": "2011-05-30", "close": 8.368182, "volume": 51559.0}, {"date": "2011-05-31", "close": 8.400198, "volume": 173043.0}, {"date": "2011-06-01", "close": 8.413538, "volume": 326087.0}, {"date": "2011-06-02", "close": 8.309486, "volume": 380675.0}, {"date": "2011-06-03", "close": 8.256793, "volume": 115982.0}, {"date": "2011-06-06", "close": 8.102049, "volume": 316282.0}, {"date": "2011-06-07", "close": 8.112721, "volume": 373703.0}, {"date": "2011-06-08", "close": 8.08404, "volume": 98126.0}, {"date": "2011-06-09", "close": 8.128729, "volume": 110540.0}, {"date": "2011-06-10", "close": 8.1374, "volume": 142684.0}, {"date": "2011-06-14", "close": 8.099381, "volume": 283808.0}, {"date": "2011-06-15", "close": 8.080038, "volume": 101874.0}, {"date": "2011-06-16", "close": 8.076036, "volume": 228531.0}, {"date": "2011-06-17", "close": 8.09738, "volume": 213973.0}, {"date": "2011-06-20", "close": 8.052691, "volume": 65922.0}, {"date": "2011-06-21", "close": 8.138734, "volume": 159040.0}, {"date": "2011-06-22", "close": 8.176753, "volume": 153898.0}, {"date": "2011-06-23", "close": 8.176753, "volume": 498681.0}, {"date": "2011-06-24", "close": 8.192761, "volume": 162954.0}, {"date": "2011-06-27", "close": 8.119391, "volume": 81454.0}, {"date": "2011-06-28", "close": 8.21744, "volume": 227931.0}, {"date": "2011-06-29", "close": 8.222776, "volume": 85442.0}, {"date": "2011-06-30", "close": 8.166748, "volume": 71514.0}, {"date": "2011-07-01", "close": 8.248789, "volume": 90495.0}, {"date": "2011-07-04", "close": 8.338834, "volume": 301394.0}, {"date": "2011-07-05", "close": 8.388859, "volume": 82774.0}, {"date": "2011-07-06", "close": 8.391527, "volume": 82549.0}, {"date": "2011-07-07", "close": 8.400865, "volume": 90525.0}, {"date": "2011-07-08", "close": 8.41754, "volume": 64423.0}, {"date": "2011-07-11", "close": 8.348172, "volume": 45922.0}, {"date": "2011-07-12", "close": 8.304817, "volume": 74273.0}, {"date": "2011-07-13", "close": 8.314155, "volume": 131814.0}, {"date": "2011-07-14", "close": 8.206101, "volume": 132789.0}, {"date": "2011-07-15", "close": 8.172084, "volume": 43958.0}, {"date": "2011-07-18", "close": 8.28414, "volume": 194843.0}, {"date": "2011-07-19", "close": 8.246121, "volume": 215472.0}, {"date": "2011-07-20", "close": 8.304817, "volume": 127421.0}, {"date": "2011-07-21", "close": 8.300815, "volume": 50570.0}, {"date": "2011-07-22", "close": 8.343503, "volume": 144123.0}, {"date": "2011-07-25", "close": 8.24412, "volume": 77091.0}, {"date": "2011-07-26", "close": 8.227445, "volume": 402429.0}, {"date": "2011-07-27", "close": 8.078704, "volume": 417871.0}, {"date": "2011-07-28", "close": 7.921292, "volume": 689040.0}, {"date": "2011-07-29", "close": 7.905284, "volume": 334393.0}, {"date": "2011-08-01", "close": 7.97065, "volume": 236222.0}, {"date": "2011-08-02", "close": 7.839918, "volume": 179250.0}, {"date": "2011-08-03", "close": 7.803233, "volume": 245007.0}, {"date": "2011-08-04", "close": 7.919958, "volume": 226717.0}, {"date": "2011-08-05", "close": 7.679171, "volume": 358876.0}, {"date": "2011-08-08", "close": 7.595129, "volume": 257946.0}, {"date": "2011-08-09", "close": 7.328329, "volume": 505277.0}, {"date": "2011-08-10", "close": 7.584457, "volume": 191589.0}, {"date": "2011-08-11", "close": 7.48374, "volume": 308741.0}, {"date": "2011-08-12", "close": 7.580455, "volume": 100405.0}, {"date": "2011-08-15", "close": 7.639818, "volume": 76777.0}, {"date": "2011-08-16", "close": 7.660495, "volume": 518486.0}, {"date": "2011-08-17", "close": 7.654492, "volume": 39760.0}, {"date": "2011-08-18", "close": 7.567782, "volume": 73628.0}, {"date": "2011-08-19", "close": 7.353675, "volume": 132714.0}, {"date": "2011-08-22", "close": 7.253625, "volume": 49535.0}, {"date": "2011-08-23", "close": 7.289643, "volume": 111349.0}, {"date": "2011-08-24", "close": 7.4704, "volume": 131904.0}, {"date": "2011-08-25", "close": 7.525094, "volume": 109940.0}, {"date": "2011-08-26", "close": 7.46373, "volume": 27601.0}, {"date": "2011-08-29", "close": 7.505084, "volume": 138996.0}, {"date": "2011-08-30", "close": 7.605801, "volume": 148081.0}, {"date": "2011-08-31", "close": 7.585791, "volume": 173298.0}, {"date": "2011-09-01", "close": 7.665164, "volume": 337391.0}, {"date": "2011-09-02", "close": 7.508419, "volume": 263298.0}, {"date": "2011-09-05", "close": 7.386358, "volume": 70210.0}, {"date": "2011-09-06", "close": 7.2703, "volume": 147871.0}, {"date": "2011-09-07", "close": 7.433715, "volume": 166312.0}, {"date": "2011-09-08", "close": 7.567782, "volume": 72504.0}, {"date": "2011-09-09", "close": 7.509086, "volume": 34813.0}, {"date": "2011-09-12", "close": 7.434382, "volume": 62624.0}, {"date": "2011-09-13", "close": 7.563113, "volume": 105022.0}, {"date": "2011-09-14", "close": 7.584457, "volume": 374603.0}, {"date": "2011-09-15", "close": 7.797897, "volume": 296867.0}, {"date": "2011-09-16", "close": 7.862596, "volume": 285367.0}, {"date": "2011-09-19", "close": 7.862596, "volume": 799685.0}, {"date": "2011-09-20", "close": 7.880605, "volume": 208006.0}, {"date": "2011-09-21", "close": 7.883273, "volume": 57781.0}, {"date": "2011-09-22", "close": 7.748539, "volume": 270270.0}, {"date": "2011-09-23", "close": 7.81724, "volume": 113163.0}, {"date": "2011-09-26", "close": 7.857927, "volume": 437106.0}, {"date": "2011-09-27", "close": 7.90395, "volume": 478441.0}, {"date": "2011-09-28", "close": 8.004, "volume": 60300.0}, {"date": "2011-09-29", "close": 7.914622, "volume": 66552.0}, {"date": "2011-09-30", "close": 7.917957, "volume": 70420.0}, {"date": "2011-10-03", "close": 7.8039, "volume": 38756.0}, {"date": "2011-10-04", "close": 7.71052, "volume": 111904.0}, {"date": "2011-10-05", "close": 7.83725, "volume": 428966.0}, {"date": "2011-10-06", "close": 7.900615, "volume": 192084.0}, {"date": "2011-10-07", "close": 7.95731, "volume": 77721.0}, {"date": "2011-10-10", "close": 8.004, "volume": 32459.0}, {"date": "2011-10-11", "close": 8.002666, "volume": 95667.0}, {"date": "2011-10-12", "close": 8.047355, "volume": 35322.0}, {"date": "2011-10-13", "close": 7.889943, "volume": 33793.0}, {"date": "2011-10-14", "close": 7.884607, "volume": 70255.0}, {"date": "2011-10-17", "close": 7.991327, "volume": 444513.0}, {"date": "2011-10-18", "close": 7.867265, "volume": 39010.0}, {"date": "2011-10-19", "close": 7.967315, "volume": 62249.0}, {"date": "2011-10-20", "close": 7.788559, "volume": 66762.0}, {"date": "2011-10-21", "close": 7.965314, "volume": 63988.0}, {"date": "2011-10-24", "close": 8.014672, "volume": 284813.0}, {"date": "2011-10-25", "close": 7.981989, "volume": 58126.0}, {"date": "2011-10-26", "close": 7.977987, "volume": 47541.0}, {"date": "2011-10-27", "close": 8.018007, "volume": 31694.0}, {"date": "2011-10-28", "close": 8.044687, "volume": 459415.0}, {"date": "2011-10-31", "close": 8.096713, "volume": 66432.0}, {"date": "2011-11-01", "close": 7.953975, "volume": 80465.0}, {"date": "2011-11-02", "close": 7.968649, "volume": 30720.0}, {"date": "2011-11-03", "close": 8.004, "volume": 55697.0}, {"date": "2011-11-04", "close": 8.112054, "volume": 36657.0}, {"date": "2011-11-07", "close": 8.106051, "volume": 56567.0}, {"date": "2011-11-08", "close": 8.160078, "volume": 70255.0}, {"date": "2011-11-09", "close": 8.232114, "volume": 66372.0}, {"date": "2011-11-10", "close": 8.127395, "volume": 93733.0}, {"date": "2011-11-11", "close": 8.244787, "volume": 119490.0}, {"date": "2011-11-14", "close": 8.272801, "volume": 325712.0}, {"date": "2011-11-15", "close": 8.247455, "volume": 130990.0}, {"date": "2011-11-16", "close": 8.274135, "volume": 169910.0}, {"date": "2011-11-17", "close": 8.21744, "volume": 127406.0}, {"date": "2011-11-18", "close": 8.15074, "volume": 40225.0}, {"date": "2011-11-21", "close": 8.13073, "volume": 58351.0}, {"date": "2011-11-22", "close": 8.150073, "volume": 214498.0}, {"date": "2011-11-23", "close": 8.038017, "volume": 171604.0}, {"date": "2011-11-24", "close": 8.063363, "volume": 31094.0}, {"date": "2011-11-25", "close": 8.007335, "volume": 38066.0}, {"date": "2011-11-28", "close": 8.027345, "volume": 55847.0}, {"date": "2011-11-29", "close": 8.048022, "volume": 49685.0}, {"date": "2011-11-30", "close": 7.983323, "volume": 49610.0}, {"date": "2011-12-01", "close": 8.173418, "volume": 80075.0}, {"date": "2011-12-02", "close": 8.19743, "volume": 23553.0}, {"date": "2011-12-05", "close": 8.236783, "volume": 101844.0}, {"date": "2011-12-06", "close": 8.234115, "volume": 91829.0}, {"date": "2011-12-07", "close": 8.248789, "volume": 63628.0}, {"date": "2011-12-08", "close": 8.287475, "volume": 95577.0}, {"date": "2011-12-09", "close": 8.21077, "volume": 39025.0}, {"date": "2011-12-12", "close": 8.290143, "volume": 55652.0}, {"date": "2011-12-13", "close": 8.25746, "volume": 43493.0}, {"date": "2011-12-14", "close": 8.242786, "volume": 74423.0}, {"date": "2011-12-15", "close": 8.219441, "volume": 55982.0}, {"date": "2011-12-16", "close": 8.242786, "volume": 218276.0}, {"date": "2011-12-19", "close": 8.198097, "volume": 131499.0}, {"date": "2011-12-20", "close": 8.175419, "volume": 96507.0}, {"date": "2011-12-21", "close": 8.243453, "volume": 219520.0}, {"date": "2011-12-22", "close": 8.256793, "volume": 118846.0}, {"date": "2011-12-23", "close": 8.265464, "volume": 190285.0}, {"date": "2011-12-28", "close": 8.327495, "volume": 9205.0}, {"date": "2011-12-29", "close": 8.298814, "volume": 36837.0}, {"date": "2011-12-30", "close": 8.30415, "volume": 11844.0}, {"date": "2012-01-03", "close": 8.34417, "volume": 124783.0}, {"date": "2012-01-04", "close": 8.248789, "volume": 47211.0}, {"date": "2012-01-05", "close": 8.253458, "volume": 28456.0}, {"date": "2012-01-06", "close": 8.326161, "volume": 7991.0}, {"date": "2012-01-09", "close": 8.38419, "volume": 68156.0}, {"date": "2012-01-10", "close": 8.340835, "volume": 76822.0}, {"date": "2012-01-11", "close": 8.368182, "volume": 41679.0}, {"date": "2012-01-12", "close": 8.393528, "volume": 73808.0}, {"date": "2012-01-13", "close": 8.407535, "volume": 42564.0}, {"date": "2012-01-16", "close": 8.369516, "volume": 33013.0}, {"date": "2012-01-17", "close": 8.384857, "volume": 69580.0}, {"date": "2012-01-18", "close": 8.360845, "volume": 43838.0}, {"date": "2012-01-19", "close": 8.420208, "volume": 139505.0}, {"date": "2012-01-20", "close": 8.440885, "volume": 66927.0}, {"date": "2012-01-23", "close": 8.376853, "volume": 24888.0}, {"date": "2012-01-24", "close": 8.356843, "volume": 88306.0}, {"date": "2012-01-25", "close": 8.386191, "volume": 63103.0}, {"date": "2012-01-27", "close": 8.287475, "volume": 50150.0}, {"date": "2012-01-30", "close": 8.280805, "volume": 288786.0}, {"date": "2012-01-31", "close": 8.280138, "volume": 131289.0}, {"date": "2012-02-01", "close": 8.274802, "volume": 67526.0}, {"date": "2012-02-02", "close": 8.287475, "volume": 52279.0}, {"date": "2012-02-03", "close": 8.31082, "volume": 62564.0}, {"date": "2012-02-06", "close": 8.367515, "volume": 125397.0}, {"date": "2012-02-07", "close": 8.338167, "volume": 161529.0}, {"date": "2012-02-08", "close": 8.375519, "volume": 56387.0}, {"date": "2012-02-09", "close": 8.365514, "volume": 59985.0}, {"date": "2012-02-10", "close": 8.419541, "volume": 92609.0}, {"date": "2012-02-13", "close": 8.434215, "volume": 62189.0}, {"date": "2012-02-14", "close": 8.472901, "volume": 85727.0}, {"date": "2012-02-15", "close": 8.502916, "volume": 169940.0}, {"date": "2012-02-16", "close": 8.392861, "volume": 62924.0}, {"date": "2012-02-17", "close": 8.436883, "volume": 87901.0}, {"date": "2012-02-20", "close": 8.53093, "volume": 123043.0}, {"date": "2012-02-21", "close": 8.549606, "volume": 123193.0}, {"date": "2012-02-22", "close": 8.588959, "volume": 54783.0}, {"date": "2012-02-23", "close": 8.554275, "volume": 61409.0}, {"date": "2012-02-24", "close": 8.547605, "volume": 34438.0}, {"date": "2012-02-27", "close": 8.562279, "volume": 36387.0}, {"date": "2012-02-28", "close": 8.536266, "volume": 113223.0}, {"date": "2012-02-29", "close": 8.536933, "volume": 47856.0}, {"date": "2012-03-01", "close": 8.500248, "volume": 98486.0}, {"date": "2012-03-02", "close": 8.559611, "volume": 43418.0}, {"date": "2012-03-05", "close": 8.572951, "volume": 36042.0}, {"date": "2012-03-06", "close": 8.615639, "volume": 80135.0}, {"date": "2012-03-07", "close": 8.555609, "volume": 65172.0}, {"date": "2012-03-08", "close": 8.59096, "volume": 70390.0}, {"date": "2012-03-09", "close": 8.62431, "volume": 35052.0}, {"date": "2012-03-12", "close": 8.725027, "volume": 67241.0}, {"date": "2012-03-13", "close": 8.76438, "volume": 204843.0}, {"date": "2012-03-14", "close": 8.8711, "volume": 170120.0}, {"date": "2012-03-15", "close": 8.972484, "volume": 88396.0}, {"date": "2012-03-16", "close": 8.9378, "volume": 162294.0}, {"date": "2012-03-19", "close": 8.915122, "volume": 85982.0}, {"date": "2012-03-20", "close": 8.956476, "volume": 179565.0}, {"date": "2012-03-21", "close": 9.029179, "volume": 115412.0}, {"date": "2012-03-22", "close": 9.061195, "volume": 213283.0}, {"date": "2012-03-23", "close": 9.013171, "volume": 35172.0}, {"date": "2012-03-26", "close": 9.011837, "volume": 104978.0}, {"date": "2012-03-27", "close": 9.045854, "volume": 141709.0}, {"date": "2012-03-28", "close": 9.06453, "volume": 152339.0}, {"date": "2012-03-29", "close": 9.054525, "volume": 95322.0}, {"date": "2012-03-30", "close": 9.055859, "volume": 82174.0}, {"date": "2012-04-02", "close": 9.087875, "volume": 146837.0}, {"date": "2012-04-03", "close": 9.137233, "volume": 184168.0}, {"date": "2012-04-04", "close": 9.178587, "volume": 139310.0}, {"date": "2012-04-05", "close": 9.09121, "volume": 191919.0}, {"date": "2012-04-10", "close": 8.975152, "volume": 121559.0}, {"date": "2012-04-11", "close": 8.8711, "volume": 97661.0}, {"date": "2012-04-12", "close": 8.8711, "volume": 125652.0}, {"date": "2012-04-13", "close": 8.97115, "volume": 77466.0}, {"date": "2012-04-16", "close": 8.874435, "volume": 39115.0}, {"date": "2012-04-17", "close": 8.883106, "volume": 203118.0}, {"date": "2012-04-18", "close": 8.95114, "volume": 60810.0}, {"date": "2012-04-19", "close": 8.967148, "volume": 73883.0}, {"date": "2012-04-20", "close": 8.945137, "volume": 70555.0}, {"date": "2012-04-23", "close": 8.931797, "volume": 108726.0}, {"date": "2012-04-24", "close": 8.939801, "volume": 134903.0}, {"date": "2012-04-26", "close": 8.986491, "volume": 116327.0}, {"date": "2012-04-27", "close": 9.033848, "volume": 52684.0}, {"date": "2012-04-30", "close": 9.005834, "volume": 54363.0}, {"date": "2012-05-01", "close": 9.079871, "volume": 114378.0}, {"date": "2012-05-02", "close": 9.11122, "volume": 153238.0}, {"date": "2012-05-03", "close": 9.098547, "volume": 64573.0}, {"date": "2012-05-04", "close": 9.081205, "volume": 42849.0}, {"date": "2012-05-07", "close": 8.925127, "volume": 146252.0}, {"date": "2012-05-08", "close": 9.007168, "volume": 444633.0}, {"date": "2012-05-09", "close": 9.04452, "volume": 108906.0}, {"date": "2012-05-10", "close": 9.01117, "volume": 196282.0}, {"date": "2012-05-11", "close": 9.027178, "volume": 94678.0}, {"date": "2012-05-14", "close": 9.031847, "volume": 92939.0}, {"date": "2012-05-15", "close": 9.015839, "volume": 204228.0}, {"date": "2012-05-16", "close": 8.975152, "volume": 138591.0}, {"date": "2012-05-17", "close": 8.973818, "volume": 62669.0}, {"date": "2012-05-18", "close": 8.8711, "volume": 204678.0}, {"date": "2012-05-21", "close": 8.791727, "volume": 319250.0}, {"date": "2012-05-22", "close": 8.92446, "volume": 239955.0}, {"date": "2012-05-23", "close": 8.986491, "volume": 143103.0}, {"date": "2012-05-24", "close": 9.03785, "volume": 42189.0}, {"date": "2012-05-25", "close": 9.088542, "volume": 41409.0}, {"date": "2012-05-28", "close": 9.02451, "volume": 28801.0}, {"date": "2012-05-29", "close": 9.05119, "volume": 198321.0}, {"date": "2012-05-30", "close": 9.105217, "volume": 359280.0}, {"date": "2012-05-31", "close": 9.0712, "volume": 306552.0}, {"date": "2012-06-01", "close": 9.04452, "volume": 225352.0}, {"date": "2012-06-04", "close": 8.81774, "volume": 102954.0}, {"date": "2012-06-05", "close": 8.770383, "volume": 106417.0}, {"date": "2012-06-06", "close": 8.82441, "volume": 38756.0}, {"date": "2012-06-07", "close": 8.906451, "volume": 51514.0}, {"date": "2012-06-08", "close": 8.941802, "volume": 29190.0}, {"date": "2012-06-12", "close": 8.953808, "volume": 324378.0}, {"date": "2012-06-13", "close": 8.954475, "volume": 31169.0}, {"date": "2012-06-14", "close": 8.92446, "volume": 49895.0}, {"date": "2012-06-15", "close": 8.937133, "volume": 32054.0}, {"date": "2012-06-18", "close": 8.9378, "volume": 56252.0}, {"date": "2012-06-19", "close": 8.942469, "volume": 83193.0}, {"date": "2012-06-20", "close": 8.895779, "volume": 78651.0}, {"date": "2012-06-21", "close": 8.906451, "volume": 65337.0}, {"date": "2012-06-22", "close": 8.827078, "volume": 103748.0}, {"date": "2012-06-25", "close": 8.79106, "volume": 67376.0}, {"date": "2012-06-26", "close": 8.79773, "volume": 66762.0}, {"date": "2012-06-27", "close": 8.785057, "volume": 33343.0}, {"date": "2012-06-28", "close": 8.826411, "volume": 51094.0}, {"date": "2012-06-29", "close": 8.832414, "volume": 174423.0}, {"date": "2012-07-02", "close": 8.906451, "volume": 193493.0}, {"date": "2012-07-03", "close": 8.89111, "volume": 91979.0}, {"date": "2012-07-04", "close": 8.947805, "volume": 53478.0}, {"date": "2012-07-05", "close": 8.927795, "volume": 41574.0}, {"date": "2012-07-06", "close": 8.920458, "volume": 50495.0}, {"date": "2012-07-09", "close": 8.901115, "volume": 55862.0}, {"date": "2012-07-10", "close": 8.892444, "volume": 93238.0}, {"date": "2012-07-11", "close": 8.817073, "volume": 70975.0}, {"date": "2012-07-12", "close": 8.817073, "volume": 69700.0}, {"date": "2012-07-13", "close": 8.823743, "volume": 36387.0}, {"date": "2012-07-16", "close": 8.873768, "volume": 66312.0}, {"date": "2012-07-17", "close": 8.839084, "volume": 103343.0}, {"date": "2012-07-18", "close": 8.850423, "volume": 49985.0}, {"date": "2012-07-19", "close": 8.883773, "volume": 38861.0}, {"date": "2012-07-20", "close": 8.847755, "volume": 108261.0}, {"date": "2012-07-23", "close": 8.789726, "volume": 139400.0}, {"date": "2012-07-24", "close": 8.789059, "volume": 58606.0}, {"date": "2012-07-25", "close": 8.7377, "volume": 130915.0}, {"date": "2012-07-26", "close": 8.687675, "volume": 39100.0}, {"date": "2012-07-27", "close": 8.789726, "volume": 56417.0}, {"date": "2012-07-30", "close": 8.847755, "volume": 70720.0}, {"date": "2012-07-31", "close": 8.849089, "volume": 112474.0}, {"date": "2012-08-01", "close": 8.813071, "volume": 35817.0}, {"date": "2012-08-02", "close": 8.821075, "volume": 46777.0}, {"date": "2012-08-03", "close": 8.757043, "volume": 78741.0}, {"date": "2012-08-06", "close": 8.839751, "volume": 59775.0}, {"date": "2012-08-07", "close": 8.84442, "volume": 43718.0}, {"date": "2012-08-08", "close": 8.905117, "volume": 794573.0}, {"date": "2012-08-09", "close": 8.90445, "volume": 192324.0}, {"date": "2012-08-10", "close": 8.925127, "volume": 157466.0}, {"date": "2012-08-13", "close": 8.90445, "volume": 112699.0}, {"date": "2012-08-14", "close": 8.979821, "volume": 98456.0}, {"date": "2012-08-15", "close": 8.972484, "volume": 77646.0}, {"date": "2012-08-16", "close": 9.03785, "volume": 86207.0}, {"date": "2012-08-17", "close": 9.083206, "volume": 51049.0}, {"date": "2012-08-20", "close": 9.101215, "volume": 35412.0}, {"date": "2012-08-21", "close": 9.07787, "volume": 76837.0}, {"date": "2012-08-22", "close": 9.09121, "volume": 101274.0}, {"date": "2012-08-23", "close": 9.06453, "volume": 93253.0}, {"date": "2012-08-24", "close": 9.043186, "volume": 162369.0}, {"date": "2012-08-27", "close": 9.152574, "volume": 65307.0}, {"date": "2012-08-28", "close": 9.1379, "volume": 120615.0}, {"date": "2012-08-29", "close": 9.14457, "volume": 32189.0}, {"date": "2012-08-30", "close": 9.141235, "volume": 306702.0}, {"date": "2012-08-31", "close": 9.145904, "volume": 152204.0}, {"date": "2012-09-03", "close": 9.18459, "volume": 203223.0}, {"date": "2012-09-04", "close": 9.204600667, "volume": 245997.0}, {"date": "2012-09-05", "close": 9.253291, "volume": 179535.0}, {"date": "2012-09-06", "close": 9.249955333, "volume": 128501.0}, {"date": "2012-09-07", "close": 9.327995667, "volume": 141799.0}, {"date": "2012-09-10", "close": 9.309319, "volume": 174348.0}, {"date": "2012-09-11", "close": 9.2713, "volume": 79415.0}, {"date": "2012-09-12", "close": 9.217273, "volume": 187676.0}, {"date": "2012-09-13", "close": 9.244620667, "volume": 84228.0}, {"date": "2012-09-14", "close": 9.29131, "volume": 114048.0}, {"date": "2012-09-17", "close": 9.296646, "volume": 122009.0}, {"date": "2012-09-18", "close": 9.417373, "volume": 108216.0}, {"date": "2012-09-19", "close": 9.424043, "volume": 202204.0}, {"date": "2012-09-20", "close": 9.412037, "volume": 65442.0}, {"date": "2012-09-21", "close": 9.407367333, "volume": 98756.0}, {"date": "2012-09-24", "close": 9.390693667, "volume": 150390.0}, {"date": "2012-09-25", "close": 9.439383333, "volume": 170900.0}, {"date": "2012-09-26", "close": 9.358677, "volume": 195682.0}, {"date": "2012-09-27", "close": 9.274634333, "volume": 114978.0}, {"date": "2012-09-28", "close": 9.265964, "volume": 68246.0}, {"date": "2012-10-01", "close": 9.28464, "volume": 131124.0}, {"date": "2012-10-02", "close": 9.369348333, "volume": 151964.0}, {"date": "2012-10-03", "close": 9.47807, "volume": 68786.0}, {"date": "2012-10-04", "close": 9.551439333, "volume": 54498.0}, {"date": "2012-10-05", "close": 9.558777, "volume": 78486.0}, {"date": "2012-10-08", "close": 9.621475, "volume": 83238.0}, {"date": "2012-10-09", "close": 9.578119333, "volume": 62414.0}, {"date": "2012-10-10", "close": 9.448055, "volume": 115757.0}, {"date": "2012-10-11", "close": 9.343336667, "volume": 107481.0}, {"date": "2012-10-12", "close": 9.359344, "volume": 134813.0}, {"date": "2012-10-15", "close": 9.348672667, "volume": 75892.0}, {"date": "2012-10-16", "close": 9.421375, "volume": 136387.0}, {"date": "2012-10-17", "close": 9.451390667, "volume": 378081.0}, {"date": "2012-10-18", "close": 9.446721, "volume": 100105.0}, {"date": "2012-10-19", "close": 9.433381, "volume": 163958.0}, {"date": "2012-10-22", "close": 9.305984, "volume": 141544.0}, {"date": "2012-10-23", "close": 9.314655667, "volume": 73493.0}, {"date": "2012-10-24", "close": 9.239951, "volume": 94633.0}, {"date": "2012-10-25", "close": 9.145904, "volume": 300405.0}, {"date": "2012-10-26", "close": 9.134565, "volume": 112789.0}, {"date": "2012-10-29", "close": 9.105884, "volume": 97961.0}, {"date": "2012-10-30", "close": 9.101215, "volume": 147556.0}, {"date": "2012-10-31", "close": 9.15791, "volume": 75817.0}, {"date": "2012-11-01", "close": 9.099214, "volume": 90690.0}, {"date": "2012-11-02", "close": 9.217940667, "volume": 86702.0}, {"date": "2012-11-05", "close": 9.151907, "volume": 79145.0}, {"date": "2012-11-06", "close": 9.129896, "volume": 156657.0}, {"date": "2012-11-07", "close": 9.109886, "volume": 150195.0}, {"date": "2012-11-08", "close": 9.021175, "volume": 198516.0}, {"date": "2012-11-09", "close": 8.922459, "volume": 277331.0}, {"date": "2012-11-12", "close": 8.910453, "volume": 89805.0}, {"date": "2012-11-13", "close": 8.860428, "volume": 109790.0}, {"date": "2012-11-14", "close": 8.858427, "volume": 61364.0}, {"date": "2012-11-15", "close": 8.79106, "volume": 138021.0}, {"date": "2012-11-16", "close": 8.8044, "volume": 74018.0}, {"date": "2012-11-19", "close": 8.855092, "volume": 139175.0}, {"date": "2012-11-20", "close": 8.939134, "volume": 75232.0}, {"date": "2012-11-21", "close": 8.950473, "volume": 199310.0}, {"date": "2012-11-22", "close": 9.021175, "volume": 176807.0}, {"date": "2012-11-23", "close": 9.01784, "volume": 94093.0}, {"date": "2012-11-26", "close": 9.021175, "volume": 109430.0}, {"date": "2012-11-27", "close": 9.039851, "volume": 190720.0}, {"date": "2012-11-28", "close": 9.000498, "volume": 120270.0}, {"date": "2012-11-29", "close": 9.067865, "volume": 121724.0}, {"date": "2012-11-30", "close": 9.133231, "volume": 132324.0}, {"date": "2012-12-03", "close": 9.167248, "volume": 156177.0}, {"date": "2012-12-04", "close": 9.049856, "volume": 237391.0}, {"date": "2012-12-05", "close": 9.05786, "volume": 493088.0}, {"date": "2012-12-06", "close": 9.041185, "volume": 109925.0}, {"date": "2012-12-07", "close": 9.088542, "volume": 167316.0}, {"date": "2012-12-10", "close": 9.112554, "volume": 171034.0}, {"date": "2012-12-11", "close": 9.11122, "volume": 149085.0}, {"date": "2012-12-12", "close": 9.147905, "volume": 91424.0}, {"date": "2012-12-13", "close": 9.125894, "volume": 72369.0}, {"date": "2012-12-14", "close": 9.103883, "volume": 219880.0}, {"date": "2012-12-17", "close": 9.073868, "volume": 221619.0}, {"date": "2012-12-18", "close": 9.17125, "volume": 586042.0}, {"date": "2012-12-19", "close": 9.273968, "volume": 81754.0}, {"date": "2012-12-20", "close": 9.161245, "volume": 178186.0}, {"date": "2012-12-21", "close": 9.141235, "volume": 223223.0}, {"date": "2012-12-24", "close": 9.194595, "volume": 39805.0}, {"date": "2012-12-27", "close": 9.176586, "volume": 21919.0}, {"date": "2012-12-28", "close": 9.152574, "volume": 44108.0}, {"date": "2012-12-31", "close": 9.03785, "volume": 70945.0}, {"date": "2013-01-02", "close": 9.203933, "volume": 101199.0}, {"date": "2013-01-03", "close": 9.325327, "volume": 59880.0}, {"date": "2013-01-04", "close": 9.380021, "volume": 45172.0}, {"date": "2013-01-07", "close": 9.363346, "volume": 1421694.0}, {"date": "2013-01-08", "close": 9.339334667, "volume": 139655.0}, {"date": "2013-01-09", "close": 9.302649, "volume": 91079.0}, {"date": "2013-01-10", "close": 9.30465, "volume": 161379.0}, {"date": "2013-01-11", "close": 9.344669333, "volume": 111004.0}, {"date": "2013-01-14", "close": 9.37802, "volume": 135367.0}, {"date": "2013-01-15", "close": 9.337333667, "volume": 106987.0}, {"date": "2013-01-16", "close": 9.326661, "volume": 135577.0}, {"date": "2013-01-17", "close": 9.368015667, "volume": 114003.0}, {"date": "2013-01-18", "close": 9.454058, "volume": 198006.0}, {"date": "2013-01-21", "close": 9.488075, "volume": 91544.0}, {"date": "2013-01-22", "close": 9.438050667, "volume": 127646.0}, {"date": "2013-01-23", "close": 9.488741333, "volume": 143223.0}, {"date": "2013-01-24", "close": 9.516756, "volume": 233553.0}, {"date": "2013-01-25", "close": 9.595462667, "volume": 273643.0}, {"date": "2013-01-29", "close": 9.658160667, "volume": 245187.0}, {"date": "2013-01-30", "close": 9.661494333, "volume": 257166.0}, {"date": "2013-01-31", "close": 9.688174333, "volume": 226747.0}, {"date": "2013-02-01", "close": 9.707518667, "volume": 146627.0}, {"date": "2013-02-04", "close": 9.71819, "volume": 92219.0}, {"date": "2013-02-05", "close": 9.674834333, "volume": 203298.0}, {"date": "2013-02-06", "close": 9.814238, "volume": 148726.0}, {"date": "2013-02-07", "close": 9.83158, "volume": 98681.0}, {"date": "2013-02-08", "close": 9.860928667, "volume": 121694.0}, {"date": "2013-02-11", "close": 9.895612, "volume": 108441.0}, {"date": "2013-02-12", "close": 9.926294, "volume": 71664.0}, {"date": "2013-02-13", "close": 9.868264333, "volume": 141604.0}, {"date": "2013-02-14", "close": 9.870265333, "volume": 164678.0}, {"date": "2013-02-15", "close": 9.852257, "volume": 162264.0}, {"date": "2013-02-18", "close": 9.942301333, "volume": 335097.0}, {"date": "2013-02-19", "close": 9.901615, "volume": 101409.0}, {"date": "2013-02-20", "close": 9.941635, "volume": 185052.0}, {"date": "2013-02-21", "close": 9.944302333, "volume": 266237.0}, {"date": "2013-02-22", "close": 9.84492, "volume": 217796.0}, {"date": "2013-02-25", "close": 9.912287667, "volume": 69715.0}, {"date": "2013-02-26", "close": 9.762211333, "volume": 112939.0}, {"date": "2013-02-27", "close": 9.834915, "volume": 213508.0}, {"date": "2013-02-28", "close": 9.949639, "volume": 104228.0}, {"date": "2013-03-01", "close": 9.949639, "volume": 140600.0}, {"date": "2013-03-04", "close": 10.03835, "volume": 91424.0}, {"date": "2013-03-05", "close": 10.039016333, "volume": 242699.0}, {"date": "2013-03-06", "close": 10.073701667, "volume": 90255.0}, {"date": "2013-03-07", "close": 10.098380667, "volume": 248396.0}, {"date": "2013-03-08", "close": 10.153073333, "volume": 124933.0}, {"date": "2013-03-11", "close": 10.2051, "volume": 250570.0}, {"date": "2013-03-12", "close": 10.171749333, "volume": 225277.0}, {"date": "2013-03-13", "close": 10.143069, "volume": 193613.0}, {"date": "2013-03-14", "close": 10.10505, "volume": 129115.0}, {"date": "2013-03-15", "close": 10.15841, "volume": 263868.0}, {"date": "2013-03-18", "close": 9.986324667, "volume": 200075.0}, {"date": "2013-03-19", "close": 10.03835, "volume": 118651.0}, {"date": "2013-03-20", "close": 10.028345, "volume": 254888.0}, {"date": "2013-03-21", "close": 10.09171, "volume": 200855.0}, {"date": "2013-03-22", "close": 9.972317, "volume": 114183.0}, {"date": "2013-03-25", "close": 10.093044, "volume": 147166.0}, {"date": "2013-03-26", "close": 9.95831, "volume": 115847.0}, {"date": "2013-03-27", "close": 10.02501, "volume": 169925.0}, {"date": "2013-03-28", "close": 10.017673, "volume": 179130.0}, {"date": "2013-04-02", "close": 10.018339333, "volume": 74618.0}, {"date": "2013-04-03", "close": 10.054357333, "volume": 99280.0}, {"date": "2013-04-04", "close": 9.97165, "volume": 184588.0}, {"date": "2013-04-05", "close": 9.988325667, "volume": 102054.0}, {"date": "2013-04-08", "close": 10.045020667, "volume": 154423.0}, {"date": "2013-04-09", "close": 10.075034333, "volume": 99235.0}, {"date": "2013-04-10", "close": 10.018339333, "volume": 196447.0}, {"date": "2013-04-11", "close": 10.129729, "volume": 129220.0}, {"date": "2013-04-12", "close": 10.11839, "volume": 106312.0}, {"date": "2013-04-15", "close": 10.165747, "volume": 70225.0}, {"date": "2013-04-16", "close": 10.089042, "volume": 150315.0}, {"date": "2013-04-17", "close": 10.171749333, "volume": 1062534.0}, {"date": "2013-04-18", "close": 10.114388, "volume": 187136.0}, {"date": "2013-04-19", "close": 10.041685, "volume": 118186.0}, {"date": "2013-04-22", "close": 10.173084, "volume": 94678.0}, {"date": "2013-04-23", "close": 10.206434667, "volume": 234693.0}, {"date": "2013-04-24", "close": 10.354508667, "volume": 175982.0}, {"date": "2013-04-26", "close": 10.296479, "volume": 107961.0}, {"date": "2013-04-29", "close": 10.304483, "volume": 101289.0}, {"date": "2013-04-30", "close": 10.323159, "volume": 153928.0}, {"date": "2013-05-01", "close": 10.341168667, "volume": 109100.0}, {"date": "2013-05-02", "close": 10.38519, "volume": 202939.0}, {"date": "2013-05-03", "close": 10.422542667, "volume": 309805.0}, {"date": "2013-05-06", "close": 10.525927, "volume": 100690.0}, {"date": "2013-05-07", "close": 10.634647333, "volume": 138981.0}, {"date": "2013-05-08", "close": 10.705350667, "volume": 271319.0}, {"date": "2013-05-09", "close": 10.713354, "volume": 180660.0}, {"date": "2013-05-10", "close": 10.870098333, "volume": 466582.0}, {"date": "2013-05-13", "close": 10.942135, "volume": 330615.0}, {"date": "2013-05-14", "close": 10.995495, "volume": 300690.0}, {"date": "2013-05-15", "close": 11.217606, "volume": 337661.0}, {"date": "2013-05-16", "close": 11.290976, "volume": 302819.0}, {"date": "2013-05-17", "close": 11.374351, "volume": 292114.0}, {"date": "2013-05-20", "close": 11.451056, "volume": 178786.0}, {"date": "2013-05-21", "close": 11.41237, "volume": 478111.0}, {"date": "2013-05-22", "close": 11.48574, "volume": 442129.0}, {"date": "2013-05-23", "close": 11.533097, "volume": 551109.0}, {"date": "2013-05-24", "close": 11.48574, "volume": 242459.0}, {"date": "2013-05-27", "close": 11.555108, "volume": 190435.0}, {"date": "2013-05-28", "close": 11.569115, "volume": 292324.0}, {"date": "2013-05-29", "close": 11.664496, "volume": 361709.0}, {"date": "2013-05-30", "close": 11.443052, "volume": 436462.0}, {"date": "2013-05-31", "close": 11.549105, "volume": 190435.0}, {"date": "2013-06-03", "close": 11.4057, "volume": 201919.0}, {"date": "2013-06-04", "close": 11.311653, "volume": 310000.0}, {"date": "2013-06-05", "close": 11.387691, "volume": 151559.0}, {"date": "2013-06-06", "close": 11.497746, "volume": 301334.0}, {"date": "2013-06-07", "close": 11.496412, "volume": 213283.0}, {"date": "2013-06-11", "close": 11.749205, "volume": 178081.0}, {"date": "2013-06-12", "close": 11.63248, "volume": 527151.0}, {"date": "2013-06-13", "close": 11.345003, "volume": 1583823.0}, {"date": "2013-06-14", "close": 11.4724, "volume": 217481.0}, {"date": "2013-06-17", "close": 11.422375, "volume": 152549.0}, {"date": "2013-06-18", "close": 11.628478, "volume": 174918.0}, {"date": "2013-06-19", "close": 11.71919, "volume": 203358.0}, {"date": "2013-06-20", "close": 11.833247, "volume": 273598.0}, {"date": "2013-06-21", "close": 11.662495, "volume": 227931.0}, {"date": "2013-06-24", "close": 11.590459, "volume": 197856.0}, {"date": "2013-06-25", "close": 11.455725, "volume": 161124.0}, {"date": "2013-06-26", "close": 11.51242, "volume": 301904.0}, {"date": "2013-06-27", "close": 11.605133, "volume": 225322.0}, {"date": "2013-06-28", "close": 11.706517, "volume": 567841.0}, {"date": "2013-07-01", "close": 11.715188, "volume": 142069.0}, {"date": "2013-07-02", "close": 11.82591, "volume": 510255.0}, {"date": "2013-07-03", "close": 11.897946, "volume": 160585.0}, {"date": "2013-07-04", "close": 11.913287, "volume": 235622.0}, {"date": "2013-07-05", "close": 11.97932, "volume": 400120.0}, {"date": "2013-07-08", "close": 12.103382, "volume": 167526.0}, {"date": "2013-07-09", "close": 12.08604, "volume": 296672.0}, {"date": "2013-07-10", "close": 12.01267, "volume": 328891.0}, {"date": "2013-07-11", "close": 12.082705, "volume": 254168.0}, {"date": "2013-07-12", "close": 12.258793, "volume": 234993.0}, {"date": "2013-07-15", "close": 12.358843, "volume": 168171.0}, {"date": "2013-07-16", "close": 12.305483, "volume": 203283.0}, {"date": "2013-07-17", "close": 12.225443, "volume": 240600.0}, {"date": "2013-07-18", "close": 12.276135, "volume": 140765.0}, {"date": "2013-07-19", "close": 12.282138, "volume": 122369.0}, {"date": "2013-07-22", "close": 12.354841, "volume": 157301.0}, {"date": "2013-07-23", "close": 12.336165, "volume": 207631.0}, {"date": "2013-07-24", "close": 12.316155, "volume": 191034.0}, {"date": "2013-07-25", "close": 12.3395, "volume": 204963.0}, {"date": "2013-07-26", "close": 12.256125, "volume": 212954.0}, {"date": "2013-07-29", "close": 12.260127, "volume": 134243.0}, {"date": "2013-07-30", "close": 12.529595, "volume": 177256.0}, {"date": "2013-07-31", "close": 12.567614, "volume": 358621.0}, {"date": "2013-08-01", "close": 12.704349, "volume": 398666.0}, {"date": "2013-08-02", "close": 12.880437, "volume": 279490.0}, {"date": "2013-08-05", "close": 12.873767, "volume": 288651.0}, {"date": "2013-08-06", "close": 12.7397, "volume": 592834.0}, {"date": "2013-08-07", "close": 12.696345, "volume": 261274.0}, {"date": "2013-08-08", "close": 12.5396, "volume": 154828.0}, {"date": "2013-08-09", "close": 12.526927, "volume": 379940.0}, {"date": "2013-08-12", "close": 12.327494, "volume": 247061.0}, {"date": "2013-08-13", "close": 12.458226, "volume": 276237.0}, {"date": "2013-08-14", "close": 12.49958, "volume": 162624.0}, {"date": "2013-08-15", "close": 12.307484, "volume": 228786.0}, {"date": "2013-08-16", "close": 12.167414, "volume": 288366.0}, {"date": "2013-08-19", "close": 12.078703, "volume": 148861.0}, {"date": "2013-08-20", "close": 12.2061, "volume": 158486.0}, {"date": "2013-08-21", "close": 12.305483, "volume": 2548051.0}, {"date": "2013-08-22", "close": 12.256125, "volume": 176807.0}, {"date": "2013-08-23", "close": 12.380187, "volume": 123328.0}, {"date": "2013-08-26", "close": 12.400864, "volume": 265877.0}, {"date": "2013-08-27", "close": 12.4062, "volume": 2319850.0}, {"date": "2013-08-28", "close": 12.31282, "volume": 2486222.0}, {"date": "2013-08-29", "close": 12.226777, "volume": 257736.0}, {"date": "2013-08-30", "close": 12.343502, "volume": 141469.0}, {"date": "2013-09-02", "close": 12.338166, "volume": 747271.0}, {"date": "2013-09-03", "close": 12.291476, "volume": 307766.0}, {"date": "2013-09-04", "close": 12.148738, "volume": 686912.0}, {"date": "2013-09-05", "close": 12.165413, "volume": 223928.0}, {"date": "2013-09-06", "close": 12.18609, "volume": 148336.0}, {"date": "2013-09-09", "close": 12.15274, "volume": 149910.0}, {"date": "2013-09-10", "close": 12.123392, "volume": 139580.0}, {"date": "2013-09-11", "close": 12.2061, "volume": 215187.0}, {"date": "2013-09-12", "close": 12.295478, "volume": 179355.0}, {"date": "2013-09-13", "close": 12.25946, "volume": 97946.0}, {"date": "2013-09-16", "close": 12.329495, "volume": 116027.0}, {"date": "2013-09-17", "close": 12.258126, "volume": 214948.0}, {"date": "2013-09-18", "close": 12.302148, "volume": 72759.0}, {"date": "2013-09-19", "close": 12.264796, "volume": 1083418.0}, {"date": "2013-09-20", "close": 12.29281, "volume": 275667.0}, {"date": "2013-09-23", "close": 12.237449, "volume": 246537.0}, {"date": "2013-09-24", "close": 12.178086, "volume": 228636.0}, {"date": "2013-09-25", "close": 12.164079, "volume": 197646.0}, {"date": "2013-09-26", "close": 12.1394, "volume": 240300.0}, {"date": "2013-09-27", "close": 12.178753, "volume": 196342.0}, {"date": "2013-09-30", "close": 12.10605, "volume": 114213.0}, {"date": "2013-10-01", "close": 12.028011, "volume": 191034.0}, {"date": "2013-10-02", "close": 12.117389, "volume": 256267.0}, {"date": "2013-10-03", "close": 12.04602, "volume": 318906.0}, {"date": "2013-10-04", "close": 11.877269, "volume": 167751.0}, {"date": "2013-10-07", "close": 11.963312, "volume": 97031.0}, {"date": "2013-10-08", "close": 11.881938, "volume": 225982.0}, {"date": "2013-10-09", "close": 11.81257, "volume": 177436.0}, {"date": "2013-10-10", "close": 11.87927, "volume": 238771.0}, {"date": "2013-10-11", "close": 11.97932, "volume": 469595.0}, {"date": "2013-10-14", "close": 11.98599, "volume": 225337.0}, {"date": "2013-10-15", "close": 12.052023, "volume": 409850.0}, {"date": "2013-10-16", "close": 12.024009, "volume": 263808.0}, {"date": "2013-10-17", "close": 12.088041, "volume": 361034.0}, {"date": "2013-10-18", "close": 12.1394, "volume": 249820.0}, {"date": "2013-10-21", "close": 12.108718, "volume": 381619.0}, {"date": "2013-10-22", "close": 12.104716, "volume": 299280.0}, {"date": "2013-10-23", "close": 12.15274, "volume": 193733.0}, {"date": "2013-10-24", "close": 12.202765, "volume": 463568.0}, {"date": "2013-10-25", "close": 12.225443, "volume": 972609.0}, {"date": "2013-10-28", "close": 12.333497, "volume": 881769.0}, {"date": "2013-10-29", "close": 12.462895, "volume": 266537.0}, {"date": "2013-10-30", "close": 12.529595, "volume": 240105.0}, {"date": "2013-10-31", "close": 12.444219, "volume": 211874.0}, {"date": "2013-11-01", "close": 12.448221, "volume": 138351.0}, {"date": "2013-11-04", "close": 12.483572, "volume": 203688.0}, {"date": "2013-11-05", "close": 12.53293, "volume": 105787.0}, {"date": "2013-11-06", "close": 12.505583, "volume": 179565.0}, {"date": "2013-11-07", "close": 12.538933, "volume": 156327.0}, {"date": "2013-11-08", "close": 12.44622, "volume": 310480.0}, {"date": "2013-11-11", "close": 12.658326, "volume": 100705.0}, {"date": "2013-11-12", "close": 12.741034, "volume": 383778.0}, {"date": "2013-11-13", "close": 12.723025, "volume": 196672.0}, {"date": "2013-11-14", "close": 12.845086, "volume": 214168.0}, {"date": "2013-11-15", "close": 12.87977, "volume": 189145.0}, {"date": "2013-11-18", "close": 12.848421, "volume": 119220.0}, {"date": "2013-11-19", "close": 12.827744, "volume": 166837.0}, {"date": "2013-11-20", "close": 12.775718, "volume": 348471.0}, {"date": "2013-11-21", "close": 12.809735, "volume": 156567.0}, {"date": "2013-11-22", "close": 13.15991, "volume": 133418.0}, {"date": "2013-11-25", "close": 13.26663, "volume": 217346.0}, {"date": "2013-11-26", "close": 13.221274, "volume": 211469.0}, {"date": "2013-11-27", "close": 13.324659, "volume": 172894.0}, {"date": "2013-11-28", "close": 13.34667, "volume": 228141.0}, {"date": "2013-11-29", "close": 13.362678, "volume": 281214.0}, {"date": "2013-12-02", "close": 13.275968, "volume": 167076.0}, {"date": "2013-12-03", "close": 13.365346, "volume": 142909.0}, {"date": "2013-12-04", "close": 13.323325, "volume": 451304.0}, {"date": "2013-12-05", "close": 13.32666, "volume": 146072.0}, {"date": "2013-12-06", "close": 13.303315, "volume": 771529.0}, {"date": "2013-12-09", "close": 13.380687, "volume": 1676597.0}, {"date": "2013-12-10", "close": 13.402698, "volume": 253283.0}, {"date": "2013-12-11", "close": 13.292643, "volume": 169955.0}, {"date": "2013-12-12", "close": 13.247954, "volume": 230870.0}, {"date": "2013-12-13", "close": 13.39336, "volume": 413223.0}, {"date": "2013-12-16", "close": 13.282638, "volume": 448366.0}, {"date": "2013-12-17", "close": 13.432713, "volume": 119565.0}, {"date": "2013-12-18", "close": 13.472066, "volume": 90000.0}, {"date": "2013-12-19", "close": 13.774884, "volume": 335442.0}, {"date": "2013-12-20", "close": 13.748871, "volume": 291619.0}, {"date": "2013-12-23", "close": 13.78022, "volume": 282309.0}, {"date": "2013-12-24", "close": 13.7402, "volume": 426537.0}, {"date": "2013-12-27", "close": 13.874267, "volume": 65907.0}, {"date": "2013-12-30", "close": 13.908284, "volume": 71949.0}, {"date": "2013-12-31", "close": 13.81357, "volume": 141154.0}, {"date": "2014-01-02", "close": 13.93363, "volume": 84543.0}, {"date": "2014-01-03", "close": 13.6735, "volume": 170015.0}, {"date": "2014-01-06", "close": 13.716855, "volume": 124363.0}, {"date": "2014-01-07", "close": 13.730195, "volume": 355127.0}, {"date": "2014-01-08", "close": 13.790225, "volume": 109985.0}, {"date": "2014-01-09", "close": 13.876935, "volume": 112114.0}, {"date": "2014-01-10", "close": 13.856258, "volume": 122639.0}, {"date": "2014-01-13", "close": 13.642151, "volume": 397286.0}, {"date": "2014-01-14", "close": 13.516755, "volume": 1051559.0}, {"date": "2014-01-15", "close": 13.814237, "volume": 172429.0}, {"date": "2014-01-16", "close": 14.064362, "volume": 213223.0}, {"date": "2014-01-17", "close": 14.018339, "volume": 109460.0}, {"date": "2014-01-20", "close": 14.042351, "volume": 143643.0}, {"date": "2014-01-21", "close": 14.053023, "volume": 218606.0}, {"date": "2014-01-22", "close": 13.964312, "volume": 200720.0}, {"date": "2014-01-23", "close": 14.008334, "volume": 213418.0}, {"date": "2014-01-24", "close": 14.058359, "volume": 186792.0}, {"date": "2014-01-28", "close": 13.634814, "volume": 2656432.0}, {"date": "2014-01-29", "close": 13.727527, "volume": 157316.0}, {"date": "2014-01-30", "close": 13.688174, "volume": 229445.0}, {"date": "2014-01-31", "close": 13.643485, "volume": 240735.0}, {"date": "2014-02-03", "close": 13.690842, "volume": 180975.0}, {"date": "2014-02-04", "close": 13.192593, "volume": 377631.0}, {"date": "2014-02-05", "close": 13.169248, "volume": 549460.0}, {"date": "2014-02-06", "close": 13.130562, "volume": 307031.0}, {"date": "2014-02-07", "close": 13.316655, "volume": 358861.0}, {"date": "2014-02-10", "close": 13.501414, "volume": 181979.0}, {"date": "2014-02-11", "close": 13.448721, "volume": 267886.0}, {"date": "2014-02-12", "close": 13.492076, "volume": 346012.0}, {"date": "2014-02-13", "close": 13.652823, "volume": 171079.0}, {"date": "2014-02-14", "close": 13.595461, "volume": 371064.0}, {"date": "2014-02-17", "close": 13.634147, "volume": 145037.0}, {"date": "2014-02-18", "close": 13.657492, "volume": 259175.0}, {"date": "2014-02-19", "close": 13.707517, "volume": 113313.0}, {"date": "2014-02-20", "close": 13.672166, "volume": 196972.0}, {"date": "2014-02-21", "close": 13.781554, "volume": 179040.0}, {"date": "2014-02-24", "close": 13.7402, "volume": 293313.0}, {"date": "2014-02-25", "close": 13.744202, "volume": 141529.0}, {"date": "2014-02-26", "close": 13.836248, "volume": 339850.0}, {"date": "2014-02-27", "close": 13.899613, "volume": 314858.0}, {"date": "2014-02-28", "close": 13.936298, "volume": 362489.0}, {"date": "2014-03-03", "close": 13.917622, "volume": 124738.0}, {"date": "2014-03-04", "close": 13.922291, "volume": 406852.0}, {"date": "2014-03-05", "close": 14.045019, "volume": 175472.0}, {"date": "2014-03-06", "close": 13.996995, "volume": 165037.0}, {"date": "2014-03-07", "close": 13.909618, "volume": 359445.0}, {"date": "2014-03-10", "close": 13.946303, "volume": 100225.0}, {"date": "2014-03-11", "close": 13.983655, "volume": 132564.0}, {"date": "2014-03-12", "close": 14.00033, "volume": 95337.0}, {"date": "2014-03-13", "close": 13.902948, "volume": 1024078.0}, {"date": "2014-03-14", "close": 13.802231, "volume": 272429.0}, {"date": "2014-03-17", "close": 13.665496, "volume": 199970.0}, {"date": "2014-03-18", "close": 13.792226, "volume": 252429.0}, {"date": "2014-03-19", "close": 13.812236, "volume": 185277.0}, {"date": "2014-03-20", "close": 13.857592, "volume": 465172.0}, {"date": "2014-03-21", "close": 13.922291, "volume": 118906.0}, {"date": "2014-03-24", "close": 13.808234, "volume": 140585.0}, {"date": "2014-03-25", "close": 13.715521, "volume": 285682.0}, {"date": "2014-03-26", "close": 13.64682, "volume": 184993.0}, {"date": "2014-03-27", "close": 13.462061, "volume": 218246.0}, {"date": "2014-03-28", "close": 13.39336, "volume": 396207.0}, {"date": "2014-03-31", "close": 13.56011, "volume": 220060.0}, {"date": "2014-04-01", "close": 13.559443, "volume": 206762.0}, {"date": "2014-04-02", "close": 13.70018, "volume": 217781.0}, {"date": "2014-04-03", "close": 13.75354, "volume": 687316.0}, {"date": "2014-04-04", "close": 13.755541, "volume": 207076.0}, {"date": "2014-04-07", "close": 13.4734, "volume": 232939.0}, {"date": "2014-04-08", "close": 13.356008, "volume": 388261.0}, {"date": "2014-04-09", "close": 13.250622, "volume": 300735.0}, {"date": "2014-04-10", "close": 13.335331, "volume": 369745.0}, {"date": "2014-04-11", "close": 13.138566, "volume": 328906.0}, {"date": "2014-04-14", "close": 12.974484, "volume": 378396.0}, {"date": "2014-04-15", "close": 13.089208, "volume": 148366.0}, {"date": "2014-04-16", "close": 13.289975, "volume": 264708.0}, {"date": "2014-04-17", "close": 13.31332, "volume": 187496.0}, {"date": "2014-04-22", "close": 13.434047, "volume": 223553.0}, {"date": "2014-04-23", "close": 13.603465, "volume": 360450.0}, {"date": "2014-04-24", "close": 13.604132, "volume": 141409.0}, {"date": "2014-04-28", "close": 13.499413, "volume": 129055.0}, {"date": "2014-04-29", "close": 13.63348, "volume": 111454.0}, {"date": "2014-04-30", "close": 13.5401, "volume": 152024.0}, {"date": "2014-05-01", "close": 13.612136, "volume": 177346.0}, {"date": "2014-05-02", "close": 13.64015, "volume": 78396.0}, {"date": "2014-05-05", "close": 13.6068, "volume": 414153.0}, {"date": "2014-05-06", "close": 13.62681, "volume": 250045.0}, {"date": "2014-05-07", "close": 13.418706, "volume": 206042.0}, {"date": "2014-05-08", "close": 13.437382, "volume": 163523.0}, {"date": "2014-05-09", "close": 13.464729, "volume": 103103.0}, {"date": "2014-05-12", "close": 13.487407, "volume": 97256.0}, {"date": "2014-05-13", "close": 13.654157, "volume": 140225.0}, {"date": "2014-05-14", "close": 13.567447, "volume": 222264.0}, {"date": "2014-05-15", "close": 13.531429, "volume": 155877.0}, {"date": "2014-05-16", "close": 13.435381, "volume": 151589.0}, {"date": "2014-05-19", "close": 13.488741, "volume": 101994.0}, {"date": "2014-05-20", "close": 13.630812, "volume": 124963.0}, {"date": "2014-05-21", "close": 13.634147, "volume": 852819.0}, {"date": "2014-05-22", "close": 13.730862, "volume": 269085.0}, {"date": "2014-05-23", "close": 13.763545, "volume": 177316.0}, {"date": "2014-05-26", "close": 13.846253, "volume": 186522.0}, {"date": "2014-05-27", "close": 13.82691, "volume": 126432.0}, {"date": "2014-05-28", "close": 13.879603, "volume": 200285.0}, {"date": "2014-05-29", "close": 13.864929, "volume": 357616.0}, {"date": "2014-05-30", "close": 13.84025, "volume": 183283.0}, {"date": "2014-06-02", "close": 13.971649, "volume": 172264.0}, {"date": "2014-06-03", "close": 13.945636, "volume": 146147.0}, {"date": "2014-06-04", "close": 13.9403, "volume": 236012.0}, {"date": "2014-06-05", "close": 13.972316, "volume": 209790.0}, {"date": "2014-06-06", "close": 14.007, "volume": 115877.0}, {"date": "2014-06-10", "close": 13.986323, "volume": 199835.0}, {"date": "2014-06-11", "close": 13.990325, "volume": 420615.0}, {"date": "2014-06-12", "close": 13.956308, "volume": 345877.0}, {"date": "2014-06-13", "close": 13.810902, "volume": 258951.0}, {"date": "2014-06-16", "close": 13.810234333, "volume": 162654.0}, {"date": "2014-06-17", "close": 13.950304333, "volume": 112369.0}, {"date": "2014-06-18", "close": 13.99366, "volume": 155427.0}, {"date": "2014-06-19", "close": 14.030345, "volume": 106912.0}, {"date": "2014-06-20", "close": 14.011002, "volume": 131439.0}, {"date": "2014-06-23", "close": 14.011002, "volume": 244888.0}, {"date": "2014-06-24", "close": 14.007, "volume": 243133.0}, {"date": "2014-06-25", "close": 13.952306, "volume": 119850.0}, {"date": "2014-06-26", "close": 13.960977, "volume": 139145.0}, {"date": "2014-06-27", "close": 13.879603, "volume": 265622.0}, {"date": "2014-06-30", "close": 13.945636, "volume": 548516.0}, {"date": "2014-07-01", "close": 13.92029, "volume": 201829.0}, {"date": "2014-07-02", "close": 14.004332, "volume": 168681.0}, {"date": "2014-07-03", "close": 14.117722, "volume": 448921.0}, {"date": "2014-07-04", "close": 14.20043, "volume": 141799.0}, {"date": "2014-07-07", "close": 14.204432, "volume": 141319.0}, {"date": "2014-07-08", "close": 14.123725, "volume": 159460.0}, {"date": "2014-07-09", "close": 14.057025, "volume": 210300.0}, {"date": "2014-07-10", "close": 14.0737, "volume": 115322.0}, {"date": "2014-07-11", "close": 14.04035, "volume": 145037.0}, {"date": "2014-07-14", "close": 14.084372, "volume": 195817.0}, {"date": "2014-07-15", "close": 14.14707, "volume": 217166.0}, {"date": "2014-07-16", "close": 14.19376, "volume": 132684.0}, {"date": "2014-07-17", "close": 14.139733, "volume": 241859.0}, {"date": "2014-07-18", "close": 14.037015, "volume": 181889.0}, {"date": "2014-07-21", "close": 14.11372, "volume": 112279.0}, {"date": "2014-07-22", "close": 14.119056, "volume": 128366.0}, {"date": "2014-07-23", "close": 14.090375, "volume": 180210.0}, {"date": "2014-07-24", "close": 14.102381, "volume": 460930.0}, {"date": "2014-07-25", "close": 14.163078, "volume": 164573.0}, {"date": "2014-07-28", "close": 14.123058, "volume": 173133.0}, {"date": "2014-07-29", "close": 14.136398, "volume": 111469.0}, {"date": "2014-07-30", "close": 14.110385, "volume": 169520.0}, {"date": "2014-07-31", "close": 14.175751, "volume": 354873.0}, {"date": "2014-08-01", "close": 13.97365, "volume": 210315.0}, {"date": "2014-08-04", "close": 13.918956, "volume": 379295.0}, {"date": "2014-08-05", "close": 13.910952, "volume": 202339.0}, {"date": "2014-08-06", "close": 13.862928, "volume": 228741.0}, {"date": "2014-08-07", "close": 13.943635, "volume": 248456.0}, {"date": "2014-08-08", "close": 13.796895, "volume": 348036.0}, {"date": "2014-08-11", "close": 14.00033, "volume": 138156.0}, {"date": "2014-08-12", "close": 14.069031, "volume": 168051.0}, {"date": "2014-08-13", "close": 14.005666, "volume": 185682.0}, {"date": "2014-08-14", "close": 14.090375, "volume": 147256.0}, {"date": "2014-08-15", "close": 14.093043, "volume": 109940.0}, {"date": "2014-08-18", "close": 14.14707, "volume": 188051.0}, {"date": "2014-08-19", "close": 14.211769, "volume": 424873.0}, {"date": "2014-08-20", "close": 14.330495, "volume": 597946.0}, {"date": "2014-08-21", "close": 14.423875, "volume": 256837.0}, {"date": "2014-08-22", "close": 14.377185, "volume": 135382.0}, {"date": "2014-08-25", "close": 14.43388, "volume": 141559.0}, {"date": "2014-08-26", "close": 14.451889, "volume": 156642.0}, {"date": "2014-08-27", "close": 14.438549, "volume": 152669.0}, {"date": "2014-08-28", "close": 14.379186, "volume": 122639.0}, {"date": "2014-08-29", "close": 14.395194, "volume": 326477.0}, {"date": "2014-09-01", "close": 14.417872, "volume": 246372.0}, {"date": "2014-09-02", "close": 14.515921, "volume": 94798.0}, {"date": "2014-09-03", "close": 14.515254, "volume": 271559.0}, {"date": "2014-09-04", "close": 14.418539, "volume": 254033.0}, {"date": "2014-09-05", "close": 14.382521, "volume": 271349.0}, {"date": "2014-09-08", "close": 14.4072, "volume": 208366.0}, {"date": "2014-09-09", "close": 14.524592, "volume": 163823.0}, {"date": "2014-09-10", "close": 14.606633, "volume": 441094.0}, {"date": "2014-09-11", "close": 14.617305, "volume": 340345.0}, {"date": "2014-09-12", "close": 14.858759, "volume": 214453.0}, {"date": "2014-09-15", "close": 14.821407, "volume": 330555.0}, {"date": "2014-09-16", "close": 14.831412, "volume": 786507.0}, {"date": "2014-09-17", "close": 14.84742, "volume": 481634.0}, {"date": "2014-09-18", "close": 15.037515, "volume": 529640.0}, {"date": "2014-09-19", "close": 15.172249, "volume": 526177.0}, {"date": "2014-09-22", "close": 15.139566, "volume": 783238.0}, {"date": "2014-09-23", "close": 15.088874, "volume": 356027.0}, {"date": "2014-09-24", "close": 15.062861, "volume": 200120.0}, {"date": "2014-09-25", "close": 15.195594, "volume": 270585.0}, {"date": "2014-09-26", "close": 15.108217, "volume": 208441.0}, {"date": "2014-09-29", "close": 15.259626, "volume": 668876.0}, {"date": "2014-09-30", "close": 15.160243, "volume": 354378.0}, {"date": "2014-10-01", "close": 15.234947, "volume": 861874.0}, {"date": "2014-10-02", "close": 14.853423, "volume": 944138.0}, {"date": "2014-10-03", "close": 14.904782, "volume": 175397.0}, {"date": "2014-10-06", "close": 15.230945, "volume": 220075.0}, {"date": "2014-10-07", "close": 15.017505, "volume": 253778.0}, {"date": "2014-10-08", "close": 14.825409, "volume": 331319.0}, {"date": "2014-10-09", "close": 14.900113, "volume": 187916.0}, {"date": "2014-10-10", "close": 14.744702, "volume": 268441.0}, {"date": "2014-10-13", "close": 14.519256, "volume": 525067.0}, {"date": "2014-10-14", "close": 14.3405, "volume": 179145.0}, {"date": "2014-10-15", "close": 14.472566, "volume": 269715.0}, {"date": "2014-10-16", "close": 14.203765, "volume": 517646.0}, {"date": "2014-10-17", "close": 14.291809, "volume": 523508.0}, {"date": "2014-10-20", "close": 14.519256, "volume": 161409.0}, {"date": "2014-10-21", "close": 14.462561, "volume": 415172.0}, {"date": "2014-10-22", "close": 14.848087, "volume": 405337.0}, {"date": "2014-10-23", "close": 14.8074, "volume": 456867.0}, {"date": "2014-10-24", "close": 14.89411, "volume": 394483.0}, {"date": "2014-10-27", "close": 14.97415, "volume": 350225.0}, {"date": "2014-10-28", "close": 14.966146, "volume": 146012.0}, {"date": "2014-10-29", "close": 15.022841, "volume": 159730.0}, {"date": "2014-10-30", "close": 15.1409, "volume": 372834.0}, {"date": "2014-10-31", "close": 15.290975, "volume": 171409.0}, {"date": "2014-11-03", "close": 15.48774, "volume": 1055862.0}, {"date": "2014-11-04", "close": 15.519089, "volume": 1587571.0}, {"date": "2014-11-05", "close": 15.472399, "volume": 254048.0}, {"date": "2014-11-06", "close": 15.775884, "volume": 415637.0}, {"date": "2014-11-07", "close": 15.985989, "volume": 378246.0}, {"date": "2014-11-10", "close": 15.738532, "volume": 326357.0}, {"date": "2014-11-11", "close": 15.929294, "volume": 788666.0}, {"date": "2014-11-12", "close": 15.777218, "volume": 293358.0}, {"date": "2014-11-13", "close": 15.75454, "volume": 560435.0}, {"date": "2014-11-14", "close": 15.766546, "volume": 229520.0}, {"date": "2014-11-17", "close": 15.557108, "volume": 196042.0}, {"date": "2014-11-18", "close": 15.75454, "volume": 232474.0}, {"date": "2014-11-19", "close": 15.913286, "volume": 2212984.0}, {"date": "2014-11-20", "close": 16.012002, "volume": 222864.0}, {"date": "2014-11-21", "close": 16.010668, "volume": 1808531.0}, {"date": "2014-11-24", "close": 15.987323, "volume": 371184.0}, {"date": "2014-11-25", "close": 16.178752, "volume": 347676.0}, {"date": "2014-11-26", "close": 16.329494, "volume": 500510.0}, {"date": "2014-11-27", "close": 16.244785, "volume": 2296702.0}, {"date": "2014-11-28", "close": 16.448887, "volume": 871784.0}, {"date": "2014-12-01", "close": 16.378185, "volume": 400240.0}, {"date": "2014-12-02", "close": 16.251455, "volume": 589190.0}, {"date": "2014-12-03", "close": 16.550271, "volume": 731799.0}, {"date": "2014-12-04", "close": 16.638315, "volume": 1013073.0}, {"date": "2014-12-05", "close": 16.673666, "volume": 305352.0}, {"date": "2014-12-08", "close": 16.89511, "volume": 383118.0}, {"date": "2014-12-09", "close": 16.789724, "volume": 313673.0}, {"date": "2014-12-10", "close": 16.638982, "volume": 372474.0}, {"date": "2014-12-11", "close": 16.442884, "volume": 904933.0}, {"date": "2014-12-12", "close": 16.50158, "volume": 381829.0}, {"date": "2014-12-15", "close": 16.402864, "volume": 743973.0}, {"date": "2014-12-16", "close": 16.350171, "volume": 327721.0}, {"date": "2014-12-17", "close": 16.324825, "volume": 410210.0}, {"date": "2014-12-18", "close": 16.647653, "volume": 311289.0}, {"date": "2014-12-19", "close": 17.023174, "volume": 351694.0}, {"date": "2014-12-22", "close": 17.099879, "volume": 384633.0}, {"date": "2014-12-23", "close": 17.252622, "volume": 854528.0}, {"date": "2014-12-24", "close": 17.334663, "volume": 408846.0}, {"date": "2014-12-29", "close": 17.24195, "volume": 684003.0}, {"date": "2014-12-30", "close": 17.265295, "volume": 165337.0}, {"date": "2014-12-31", "close": 17.011835, "volume": 68336.0}, {"date": "2015-01-02", "close": 17.06186, "volume": 80975.0}, {"date": "2015-01-05", "close": 17.093876, "volume": 200360.0}, {"date": "2015-01-06", "close": 16.685005, "volume": 290810.0}, {"date": "2015-01-07", "close": 16.684338, "volume": 335292.0}, {"date": "2015-01-08", "close": 16.871765, "volume": 204258.0}, {"date": "2015-01-09", "close": 16.96181, "volume": 136147.0}, {"date": "2015-01-12", "close": 16.618972, "volume": 232504.0}, {"date": "2015-01-13", "close": 16.691675, "volume": 306222.0}, {"date": "2015-01-14", "close": 16.695677, "volume": 301004.0}, {"date": "2015-01-15", "close": 16.500913, "volume": 328186.0}, {"date": "2015-01-16", "close": 16.16808, "volume": 1757031.0}, {"date": "2015-01-19", "close": 16.479569, "volume": 292264.0}, {"date": "2015-01-20", "close": 16.60163, "volume": 200765.0}, {"date": "2015-01-21", "close": 16.569614, "volume": 330075.0}, {"date": "2015-01-22", "close": 16.91512, "volume": 227766.0}, {"date": "2015-01-23", "close": 17.29531, "volume": 365472.0}, {"date": "2015-01-27", "close": 17.4087, "volume": 385487.0}, {"date": "2015-01-28", "close": 17.227276, "volume": 409175.0}, {"date": "2015-01-29", "close": 17.093209, "volume": 600360.0}, {"date": "2015-01-30", "close": 17.417371, "volume": 472234.0}, {"date": "2015-02-02", "close": 17.24195, "volume": 374813.0}, {"date": "2015-02-03", "close": 17.674166, "volume": 276777.0}, {"date": "2015-02-04", "close": 17.580786, "volume": 338891.0}, {"date": "2015-02-05", "close": 17.566112, "volume": 758636.0}, {"date": "2015-02-06", "close": 17.663494, "volume": 243343.0}, {"date": "2015-02-09", "close": 17.752872, "volume": 181469.0}, {"date": "2015-02-10", "close": 17.604798, "volume": 180810.0}, {"date": "2015-02-11", "close": 17.840249, "volume": 323373.0}, {"date": "2015-02-12", "close": 18.15574, "volume": 264648.0}, {"date": "2015-02-13", "close": 18.038348, "volume": 295112.0}, {"date": "2015-02-16", "close": 18.05569, "volume": 408741.0}, {"date": "2015-02-17", "close": 17.993659, "volume": 319040.0}, {"date": "2015-02-18", "close": 18.051688, "volume": 101259.0}, {"date": "2015-02-19", "close": 18.08904, "volume": 276282.0}, {"date": "2015-02-20", "close": 18.05569, "volume": 216357.0}, {"date": "2015-02-23", "close": 18.118388, "volume": 383913.0}, {"date": "2015-02-24", "close": 18.257791, "volume": 276252.0}, {"date": "2015-02-25", "close": 18.04235, "volume": 237046.0}, {"date": "2015-02-26", "close": 18.088373, "volume": 400210.0}, {"date": "2015-02-27", "close": 18.221773, "volume": 258216.0}, {"date": "2015-03-02", "close": 18.26913, "volume": 425937.0}, {"date": "2015-03-03", "close": 18.205765, "volume": 505802.0}, {"date": "2015-03-04", "close": 18.132395, "volume": 202174.0}, {"date": "2015-03-05", "close": 18.085038, "volume": 172819.0}, {"date": "2015-03-06", "close": 18.10905, "volume": 245007.0}, {"date": "2015-03-09", "close": 18.093709, "volume": 453628.0}, {"date": "2015-03-10", "close": 18.265795, "volume": 268021.0}, {"date": "2015-03-11", "close": 18.14907, "volume": 404918.0}, {"date": "2015-03-12", "close": 18.105715, "volume": 421889.0}, {"date": "2015-03-13", "close": 18.127059, "volume": 244588.0}, {"date": "2015-03-16", "close": 18.08237, "volume": 316852.0}, {"date": "2015-03-17", "close": 18.283804, "volume": 456777.0}, {"date": "2015-03-18", "close": 18.357174, "volume": 270915.0}, {"date": "2015-03-19", "close": 18.313819, "volume": 291019.0}, {"date": "2015-03-20", "close": 18.3425, "volume": 318231.0}, {"date": "2015-03-23", "close": 18.178418, "volume": 191064.0}, {"date": "2015-03-24", "close": 18.02901, "volume": 287316.0}, {"date": "2015-03-25", "close": 17.914286, "volume": 273553.0}, {"date": "2015-03-26", "close": 17.702847, "volume": 238141.0}, {"date": "2015-03-27", "close": 17.711518, "volume": 227286.0}, {"date": "2015-03-30", "close": 17.977651, "volume": 173148.0}, {"date": "2015-03-31", "close": 18.2758, "volume": 244858.0}, {"date": "2015-04-01", "close": 18.057024, "volume": 427736.0}, {"date": "2015-04-02", "close": 18.188423, "volume": 134993.0}, {"date": "2015-04-07", "close": 18.119722, "volume": 326027.0}, {"date": "2015-04-08", "close": 18.16241, "volume": 185682.0}, {"date": "2015-04-09", "close": 18.167746, "volume": 128096.0}, {"date": "2015-04-10", "close": 18.255123, "volume": 273298.0}, {"date": "2015-04-13", "close": 18.5426, "volume": 168051.0}, {"date": "2015-04-14", "close": 18.541933, "volume": 165382.0}, {"date": "2015-04-15", "close": 18.513919, "volume": 214543.0}, {"date": "2015-04-16", "close": 18.280469, "volume": 270960.0}, {"date": "2015-04-17", "close": 18.143734, "volume": 250735.0}, {"date": "2015-04-20", "close": 17.934296, "volume": 408546.0}, {"date": "2015-04-21", "close": 18.335163, "volume": 349700.0}, {"date": "2015-04-22", "close": 18.129727, "volume": 208726.0}, {"date": "2015-04-23", "close": 18.233779, "volume": 249250.0}, {"date": "2015-04-24", "close": 18.210434, "volume": 133238.0}, {"date": "2015-04-27", "close": 18.177084, "volume": 366852.0}, {"date": "2015-04-28", "close": 17.976317, "volume": 278966.0}, {"date": "2015-04-29", "close": 17.751538, "volume": 555772.0}, {"date": "2015-04-30", "close": 17.697511, "volume": 511274.0}, {"date": "2015-05-01", "close": 17.77555, "volume": 442864.0}, {"date": "2015-05-04", "close": 18.035013, "volume": 206177.0}, {"date": "2015-05-05", "close": 17.952305, "volume": 333358.0}, {"date": "2015-05-06", "close": 17.672165, "volume": 339385.0}, {"date": "2015-05-07", "close": 17.50875, "volume": 358471.0}, {"date": "2015-05-08", "close": 17.786889, "volume": 390240.0}, {"date": "2015-05-11", "close": 18.002997, "volume": 237451.0}, {"date": "2015-05-12", "close": 17.82891, "volume": 192144.0}, {"date": "2015-05-13", "close": 17.747536, "volume": 160915.0}, {"date": "2015-05-14", "close": 17.37535, "volume": 425172.0}, {"date": "2015-05-15", "close": 17.724858, "volume": 429640.0}, {"date": "2015-05-18", "close": 17.767546, "volume": 184843.0}, {"date": "2015-05-19", "close": 17.904948, "volume": 299445.0}, {"date": "2015-05-20", "close": 18.087039, "volume": 311484.0}, {"date": "2015-05-21", "close": 18.059025, "volume": 301769.0}, {"date": "2015-05-22", "close": 18.099712, "volume": 227526.0}, {"date": "2015-05-25", "close": 18.301146, "volume": 128006.0}, {"date": "2015-05-26", "close": 18.239115, "volume": 113928.0}, {"date": "2015-05-27", "close": 18.249787, "volume": 220525.0}, {"date": "2015-05-28", "close": 18.543267, "volume": 226117.0}, {"date": "2015-05-29", "close": 18.631311, "volume": 201004.0}, {"date": "2015-06-01", "close": 18.576617, "volume": 582549.0}, {"date": "2015-06-02", "close": 18.484571, "volume": 142414.0}, {"date": "2015-06-03", "close": 18.205098, "volume": 293853.0}, {"date": "2015-06-04", "close": 18.434546, "volume": 275682.0}, {"date": "2015-06-05", "close": 18.341166, "volume": 750645.0}, {"date": "2015-06-09", "close": 18.20243, "volume": 564933.0}, {"date": "2015-06-10", "close": 18.117721, "volume": 416822.0}, {"date": "2015-06-11", "close": 18.286472, "volume": 445232.0}, {"date": "2015-06-12", "close": 18.329827, "volume": 393718.0}, {"date": "2015-06-15", "close": 18.207766, "volume": 377076.0}, {"date": "2015-06-16", "close": 18.081036, "volume": 226912.0}, {"date": "2015-06-17", "close": 18.321156, "volume": 169145.0}, {"date": "2015-06-18", "close": 18.230444, "volume": 192189.0}, {"date": "2015-06-19", "close": 18.395193, "volume": 210630.0}, {"date": "2015-06-22", "close": 18.308483, "volume": 213688.0}, {"date": "2015-06-23", "close": 18.56928, "volume": 229700.0}, {"date": "2015-06-24", "close": 18.501246, "volume": 252939.0}, {"date": "2015-06-25", "close": 18.30248, "volume": 209550.0}, {"date": "2015-06-26", "close": 18.236447, "volume": 245322.0}, {"date": "2015-06-29", "close": 18.170414, "volume": 604213.0}, {"date": "2015-06-30", "close": 18.021673, "volume": 268471.0}, {"date": "2015-07-01", "close": 18.010334, "volume": 124663.0}, {"date": "2015-07-02", "close": 18.217104, "volume": 762594.0}, {"date": "2015-07-03", "close": 18.359842, "volume": 244573.0}, {"date": "2015-07-06", "close": 18.364511, "volume": 137151.0}, {"date": "2015-07-07", "close": 18.644651, "volume": 283448.0}, {"date": "2015-07-08", "close": 18.699345, "volume": 397451.0}, {"date": "2015-07-09", "close": 18.45589, "volume": 674978.0}, {"date": "2015-07-10", "close": 18.545935, "volume": 241619.0}, {"date": "2015-07-13", "close": 18.665328, "volume": 213073.0}, {"date": "2015-07-14", "close": 18.978818, "volume": 330435.0}, {"date": "2015-07-15", "close": 18.977484, "volume": 193238.0}, {"date": "2015-07-16", "close": 19.29631, "volume": 303208.0}, {"date": "2015-07-17", "close": 19.205598, "volume": 324978.0}, {"date": "2015-07-20", "close": 19.348336, "volume": 192204.0}, {"date": "2015-07-21", "close": 19.433712, "volume": 760165.0}, {"date": "2015-07-22", "close": 19.105548, "volume": 349325.0}, {"date": "2015-07-23", "close": 19.294309, "volume": 414108.0}, {"date": "2015-07-24", "close": 19.353005, "volume": 365712.0}, {"date": "2015-07-27", "close": 19.192925, "volume": 307376.0}, {"date": "2015-07-28", "close": 19.093542, "volume": 510465.0}, {"date": "2015-07-29", "close": 19.179585, "volume": 920000.0}, {"date": "2015-07-30", "close": 19.336997, "volume": 371964.0}, {"date": "2015-07-31", "close": 19.40303, "volume": 301244.0}, {"date": "2015-08-03", "close": 19.347002, "volume": 406972.0}, {"date": "2015-08-04", "close": 19.075533, "volume": 412399.0}, {"date": "2015-08-05", "close": 19.090207, "volume": 373328.0}, {"date": "2015-08-06", "close": 19.206265, "volume": 378261.0}, {"date": "2015-08-07", "close": 19.0095, "volume": 640765.0}, {"date": "2015-08-10", "close": 18.935463, "volume": 312519.0}, {"date": "2015-08-11", "close": 19.228943, "volume": 227226.0}, {"date": "2015-08-12", "close": 19.181586, "volume": 288516.0}, {"date": "2015-08-13", "close": 19.059525, "volume": 194078.0}, {"date": "2015-08-14", "close": 18.990157, "volume": 233853.0}, {"date": "2015-08-17", "close": 19.057524, "volume": 229925.0}, {"date": "2015-08-18", "close": 19.194926, "volume": 362204.0}, {"date": "2015-08-19", "close": 19.186255, "volume": 209190.0}, {"date": "2015-08-20", "close": 18.982153, "volume": 358096.0}, {"date": "2015-08-21", "close": 18.560609, "volume": 603133.0}, {"date": "2015-08-24", "close": 17.92229, "volume": 1499790.0}, {"date": "2015-08-25", "close": 17.760209, "volume": 1252159.0}, {"date": "2015-08-26", "close": 17.924291, "volume": 593223.0}, {"date": "2015-08-27", "close": 18.35584, "volume": 830390.0}, {"date": "2015-08-28", "close": 18.599962, "volume": 228966.0}, {"date": "2015-08-31", "close": 18.572615, "volume": 283973.0}, {"date": "2015-09-01", "close": 18.28914, "volume": 263913.0}, {"date": "2015-09-02", "close": 18.536597, "volume": 742999.0}, {"date": "2015-09-03", "close": 18.720022, "volume": 298816.0}, {"date": "2015-09-04", "close": 18.663994, "volume": 490135.0}, {"date": "2015-09-07", "close": 18.81607, "volume": 692894.0}, {"date": "2015-09-08", "close": 18.736697, "volume": 492144.0}, {"date": "2015-09-09", "close": 18.970147, "volume": 390495.0}, {"date": "2015-09-10", "close": 18.715353, "volume": 267646.0}, {"date": "2015-09-11", "close": 18.62931, "volume": 193853.0}, {"date": "2015-09-14", "close": 18.660659, "volume": 414618.0}, {"date": "2015-09-15", "close": 18.487239, "volume": 203793.0}, {"date": "2015-09-16", "close": 18.633979, "volume": 274183.0}, {"date": "2015-09-17", "close": 18.686005, "volume": 268441.0}, {"date": "2015-09-18", "close": 18.560609, "volume": 228531.0}, {"date": "2015-09-21", "close": 18.381853, "volume": 425097.0}, {"date": "2015-09-22", "close": 18.57595, "volume": 616207.0}, {"date": "2015-09-23", "close": 18.457224, "volume": 187826.0}, {"date": "2015-09-24", "close": 18.608633, "volume": 264498.0}, {"date": "2015-09-25", "close": 18.623307, "volume": 147466.0}, {"date": "2015-09-28", "close": 18.435213, "volume": 265772.0}, {"date": "2015-09-29", "close": 18.087039, "volume": 245457.0}, {"date": "2015-09-30", "close": 18.1424, "volume": 527901.0}, {"date": "2015-10-01", "close": 18.355173, "volume": 344348.0}, {"date": "2015-10-02", "close": 18.351171, "volume": 151394.0}, {"date": "2015-10-05", "close": 18.546602, "volume": 250450.0}, {"date": "2015-10-06", "close": 18.597294, "volume": 273718.0}, {"date": "2015-10-07", "close": 18.477901, "volume": 156132.0}, {"date": "2015-10-08", "close": 18.524591, "volume": 233523.0}, {"date": "2015-10-09", "close": 18.573282, "volume": 565997.0}, {"date": "2015-10-12", "close": 18.415203, "volume": 130855.0}, {"date": "2015-10-13", "close": 18.467229, "volume": 352789.0}, {"date": "2015-10-14", "close": 18.56261, "volume": 496222.0}, {"date": "2015-10-15", "close": 18.359175, "volume": 406012.0}, {"date": "2015-10-16", "close": 18.64932, "volume": 132009.0}, {"date": "2015-10-19", "close": 18.702013, "volume": 332519.0}, {"date": "2015-10-20", "close": 18.758041, "volume": 230150.0}, {"date": "2015-10-21", "close": 18.792058, "volume": 102504.0}, {"date": "2015-10-22", "close": 18.814069, "volume": 385442.0}, {"date": "2015-10-23", "close": 19.084204, "volume": 493553.0}, {"date": "2015-10-26", "close": 19.135563, "volume": 220480.0}, {"date": "2015-10-27", "close": 19.136897, "volume": 284003.0}, {"date": "2015-10-28", "close": 19.485071, "volume": 285652.0}, {"date": "2015-10-29", "close": 19.688506, "volume": 193028.0}, {"date": "2015-10-30", "close": 19.852588, "volume": 239010.0}, {"date": "2015-11-02", "close": 19.469063, "volume": 218471.0}, {"date": "2015-11-03", "close": 19.560442, "volume": 229340.0}, {"date": "2015-11-04", "close": 19.653155, "volume": 104588.0}, {"date": "2015-11-05", "close": 19.7432, "volume": 628306.0}, {"date": "2015-11-06", "close": 19.72319, "volume": 153313.0}, {"date": "2015-11-09", "close": 19.995993, "volume": 299565.0}, {"date": "2015-11-10", "close": 19.846585, "volume": 246282.0}, {"date": "2015-11-11", "close": 19.812568, "volume": 554378.0}, {"date": "2015-11-12", "close": 19.553772, "volume": 164138.0}, {"date": "2015-11-13", "close": 19.258291, "volume": 402489.0}, {"date": "2015-11-16", "close": 19.023507, "volume": 456237.0}, {"date": "2015-11-17", "close": 19.48307, "volume": 418561.0}, {"date": "2015-11-18", "close": 19.420372, "volume": 279565.0}, {"date": "2015-11-19", "close": 19.567112, "volume": 344093.0}, {"date": "2015-11-20", "close": 19.428376, "volume": 193238.0}, {"date": "2015-11-23", "close": 19.587789, "volume": 139865.0}, {"date": "2015-11-24", "close": 19.497744, "volume": 282234.0}, {"date": "2015-11-25", "close": 19.324324, "volume": 138321.0}, {"date": "2015-11-26", "close": 19.449053, "volume": 269280.0}, {"date": "2015-11-27", "close": 19.494409, "volume": 130570.0}, {"date": "2015-11-30", "close": 19.544434, "volume": 156642.0}, {"date": "2015-12-01", "close": 19.386355, "volume": 345247.0}, {"date": "2015-12-02", "close": 19.34967, "volume": 181724.0}, {"date": "2015-12-03", "close": 19.194926, "volume": 327511.0}, {"date": "2015-12-04", "close": 18.925458, "volume": 372909.0}, {"date": "2015-12-07", "close": 19.155573, "volume": 115607.0}, {"date": "2015-12-08", "close": 19.308316, "volume": 244213.0}, {"date": "2015-12-09", "close": 19.242283, "volume": 390885.0}, {"date": "2015-12-10", "close": 18.932795, "volume": 289040.0}, {"date": "2015-12-11", "close": 19.067529, "volume": 217076.0}, {"date": "2015-12-14", "close": 18.854089, "volume": 675067.0}, {"date": "2015-12-15", "close": 18.800062, "volume": 417811.0}, {"date": "2015-12-16", "close": 19.153572, "volume": 298816.0}, {"date": "2015-12-17", "close": 19.371014, "volume": 262219.0}, {"date": "2015-12-18", "close": 19.142233, "volume": 356192.0}, {"date": "2015-12-21", "close": 18.886105, "volume": 283658.0}, {"date": "2015-12-22", "close": 18.900779, "volume": 251184.0}, {"date": "2015-12-23", "close": 19.003497, "volume": 406822.0}, {"date": "2015-12-24", "close": 19.136897, "volume": 68966.0}, {"date": "2015-12-29", "close": 19.006832, "volume": 49940.0}, {"date": "2015-12-30", "close": 19.106882, "volume": 57361.0}, {"date": "2015-12-31", "close": 18.946135, "volume": 52924.0}, {"date": "2016-01-04", "close": 18.773382, "volume": 116942.0}, {"date": "2016-01-05", "close": 18.778051, "volume": 157796.0}, {"date": "2016-01-06", "close": 18.822073, "volume": 243673.0}, {"date": "2016-01-07", "close": 18.723357, "volume": 535202.0}, {"date": "2016-01-08", "close": 18.578618, "volume": 762264.0}, {"date": "2016-01-11", "close": 18.415203, "volume": 771259.0}, {"date": "2016-01-12", "close": 18.361176, "volume": 381679.0}, {"date": "2016-01-13", "close": 18.558608, "volume": 209790.0}, {"date": "2016-01-14", "close": 18.256457, "volume": 361784.0}, {"date": "2016-01-15", "close": 18.361176, "volume": 208411.0}, {"date": "2016-01-18", "close": 18.26913, "volume": 519460.0}, {"date": "2016-01-19", "close": 18.45589, "volume": 323838.0}, {"date": "2016-01-20", "close": 18.059025, "volume": 380780.0}, {"date": "2016-01-21", "close": 18.085038, "volume": 671754.0}, {"date": "2016-01-22", "close": 17.926292, "volume": 221364.0}, {"date": "2016-01-25", "close": 18.196427, "volume": 289670.0}, {"date": "2016-01-27", "close": 18.017671, "volume": 317541.0}, {"date": "2016-01-28", "close": 17.946302, "volume": 192534.0}, {"date": "2016-01-29", "close": 17.925625, "volume": 326072.0}, {"date": "2016-02-01", "close": 18.303814, "volume": 216237.0}, {"date": "2016-02-02", "close": 18.224441, "volume": 231694.0}, {"date": "2016-02-03", "close": 18.146402, "volume": 357901.0}, {"date": "2016-02-04", "close": 17.984321, "volume": 206792.0}, {"date": "2016-02-05", "close": 17.814903, "volume": 345667.0}, {"date": "2016-02-08", "close": 17.846252, "volume": 207451.0}, {"date": "2016-02-09", "close": 17.552105, "volume": 435577.0}, {"date": "2016-02-10", "close": 17.572115, "volume": 400570.0}, {"date": "2016-02-11", "close": 17.432712, "volume": 529970.0}, {"date": "2016-02-12", "close": 17.342667, "volume": 368366.0}, {"date": "2016-02-15", "close": 17.626809, "volume": 272594.0}, {"date": "2016-02-16", "close": 17.785555, "volume": 184738.0}, {"date": "2016-02-17", "close": 17.864261, "volume": 204723.0}, {"date": "2016-02-18", "close": 18.111718, "volume": 362489.0}, {"date": "2016-02-19", "close": 18.12239, "volume": 248246.0}, {"date": "2016-02-22", "close": 18.051021, "volume": 217376.0}, {"date": "2016-02-23", "close": 17.936297, "volume": 258351.0}, {"date": "2016-02-24", "close": 17.909617, "volume": 212399.0}, {"date": "2016-02-25", "close": 18.099045, "volume": 193583.0}, {"date": "2016-02-26", "close": 18.12239, "volume": 117751.0}, {"date": "2016-02-29", "close": 18.241116, "volume": 214063.0}, {"date": "2016-03-01", "close": 18.157074, "volume": 159835.0}, {"date": "2016-03-02", "close": 18.426542, "volume": 242069.0}, {"date": "2016-03-03", "close": 18.271131, "volume": 340720.0}, {"date": "2016-03-04", "close": 18.18909, "volume": 228006.0}, {"date": "2016-03-07", "close": 18.074366, "volume": 299640.0}, {"date": "2016-03-08", "close": 18.031011, "volume": 293718.0}, {"date": "2016-03-09", "close": 17.969647, "volume": 412354.0}, {"date": "2016-03-10", "close": 17.918955, "volume": 309940.0}, {"date": "2016-03-11", "close": 18.000996, "volume": 544843.0}, {"date": "2016-03-14", "close": 17.876934, "volume": 124258.0}, {"date": "2016-03-15", "close": 18.08237, "volume": 323118.0}, {"date": "2016-03-16", "close": 18.199095, "volume": 181514.0}, {"date": "2016-03-17", "close": 17.984988, "volume": 488141.0}, {"date": "2016-03-18", "close": 17.968313, "volume": 187271.0}, {"date": "2016-03-21", "close": 18.114386, "volume": 396102.0}, {"date": "2016-03-22", "close": 18.164411, "volume": 218906.0}, {"date": "2016-03-23", "close": 18.094376, "volume": 232264.0}, {"date": "2016-03-24", "close": 18.15574, "volume": 325517.0}, {"date": "2016-03-29", "close": 18.064361, "volume": 301799.0}, {"date": "2016-03-30", "close": 18.06236, "volume": 250765.0}, {"date": "2016-03-31", "close": 18.016337, "volume": 259610.0}, {"date": "2016-04-01", "close": 17.958975, "volume": 217931.0}, {"date": "2016-04-04", "close": 18.177084, "volume": 141889.0}, {"date": "2016-04-05", "close": 18.125725, "volume": 179370.0}, {"date": "2016-04-06", "close": 18.193092, "volume": 178696.0}, {"date": "2016-04-07", "close": 18.164411, "volume": 201574.0}, {"date": "2016-04-08", "close": 18.219105, "volume": 234138.0}, {"date": "2016-04-11", "close": 18.136397, "volume": 215412.0}, {"date": "2016-04-12", "close": 17.962977, "volume": 544453.0}, {"date": "2016-04-13", "close": 18.041683, "volume": 401784.0}, {"date": "2016-04-14", "close": 18.193759, "volume": 444978.0}, {"date": "2016-04-15", "close": 18.091041, "volume": 309385.0}, {"date": "2016-04-18", "close": 18.056357, "volume": 143223.0}, {"date": "2016-04-19", "close": 18.018338, "volume": 246732.0}, {"date": "2016-04-20", "close": 18.044351, "volume": 180600.0}, {"date": "2016-04-21", "close": 18.085038, "volume": 262789.0}, {"date": "2016-04-22", "close": 18.067696, "volume": 170780.0}, {"date": "2016-04-26", "close": 18.160409, "volume": 233418.0}, {"date": "2016-04-27", "close": 18.359842, "volume": 312369.0}, {"date": "2016-04-28", "close": 18.316487, "volume": 253448.0}, {"date": "2016-04-29", "close": 18.187089, "volume": 106432.0}, {"date": "2016-05-02", "close": 18.194426, "volume": 141244.0}, {"date": "2016-05-03", "close": 18.406532, "volume": 160270.0}, {"date": "2016-05-04", "close": 18.407199, "volume": 473343.0}, {"date": "2016-05-05", "close": 18.386522, "volume": 89295.0}, {"date": "2016-05-06", "close": 18.553939, "volume": 162294.0}, {"date": "2016-05-09", "close": 18.7427, "volume": 165292.0}, {"date": "2016-05-10", "close": 18.908783, "volume": 234018.0}, {"date": "2016-05-11", "close": 18.923457, "volume": 130660.0}, {"date": "2016-05-12", "close": 18.90945, "volume": 187811.0}, {"date": "2016-05-13", "close": 18.894109, "volume": 108621.0}, {"date": "2016-05-16", "close": 18.892775, "volume": 143193.0}, {"date": "2016-05-17", "close": 18.85609, "volume": 571799.0}, {"date": "2016-05-18", "close": 18.854089, "volume": 126597.0}, {"date": "2016-05-19", "close": 19.013502, "volume": 181169.0}, {"date": "2016-05-20", "close": 18.980152, "volume": 129655.0}, {"date": "2016-05-23", "close": 19.023507, "volume": 90870.0}, {"date": "2016-05-24", "close": 19.084204, "volume": 315742.0}, {"date": "2016-05-25", "close": 19.382353, "volume": 169445.0}, {"date": "2016-05-26", "close": 19.415703, "volume": 414528.0}, {"date": "2016-05-27", "close": 19.43638, "volume": 322744.0}, {"date": "2016-05-30", "close": 19.72986, "volume": 391364.0}, {"date": "2016-05-31", "close": 19.501079, "volume": 249790.0}, {"date": "2016-06-01", "close": 19.36301, "volume": 250030.0}, {"date": "2016-06-02", "close": 19.435046, "volume": 238426.0}, {"date": "2016-06-03", "close": 19.523757, "volume": 172069.0}, {"date": "2016-06-06", "close": 19.248953, "volume": 121439.0}, {"date": "2016-06-07", "close": 19.094876, "volume": 275757.0}, {"date": "2016-06-08", "close": 19.03618, "volume": 148906.0}, {"date": "2016-06-09", "close": 19.06286, "volume": 130990.0}, {"date": "2016-06-10", "close": 19.148236, "volume": 102609.0}, {"date": "2016-06-14", "close": 18.892775, "volume": 207421.0}, {"date": "2016-06-15", "close": 18.908116, "volume": 163808.0}, {"date": "2016-06-16", "close": 18.767379, "volume": 240315.0}, {"date": "2016-06-17", "close": 18.951471, "volume": 109940.0}, {"date": "2016-06-20", "close": 18.880102, "volume": 132624.0}, {"date": "2016-06-21", "close": 18.79606, "volume": 195757.0}, {"date": "2016-06-22", "close": 18.747369, "volume": 120315.0}, {"date": "2016-06-23", "close": 18.639982, "volume": 422789.0}, {"date": "2016-06-24", "close": 18.24245, "volume": 823268.0}, {"date": "2016-06-27", "close": 18.273132, "volume": 462189.0}, {"date": "2016-06-28", "close": 18.198428, "volume": 285862.0}, {"date": "2016-06-29", "close": 18.497911, "volume": 253373.0}, {"date": "2016-06-30", "close": 18.667996, "volume": 560390.0}, {"date": "2016-07-01", "close": 18.811401, "volume": 179655.0}, {"date": "2016-07-04", "close": 18.820739, "volume": 81619.0}, {"date": "2016-07-05", "close": 18.714686, "volume": 152789.0}, {"date": "2016-07-06", "close": 18.790724, "volume": 591604.0}, {"date": "2016-07-07", "close": 18.734029, "volume": 564543.0}, {"date": "2016-07-08", "close": 18.75604, "volume": 131364.0}, {"date": "2016-07-11", "close": 18.938131, "volume": 223058.0}, {"date": "2016-07-12", "close": 18.88277, "volume": 154798.0}, {"date": "2016-07-13", "close": 18.96281, "volume": 169970.0}, {"date": "2016-07-14", "close": 18.974816, "volume": 139010.0}, {"date": "2016-07-15", "close": 18.96948, "volume": 379565.0}, {"date": "2016-07-18", "close": 19.084204, "volume": 209355.0}, {"date": "2016-07-19", "close": 19.254956, "volume": 238021.0}, {"date": "2016-07-20", "close": 19.343, "volume": 183613.0}, {"date": "2016-07-21", "close": 19.447052, "volume": 202294.0}, {"date": "2016-07-22", "close": 19.401696, "volume": 115022.0}, {"date": "2016-07-25", "close": 19.44305, "volume": 287151.0}, {"date": "2016-07-26", "close": 19.320989, "volume": 101844.0}, {"date": "2016-07-27", "close": 19.475733, "volume": 189835.0}, {"date": "2016-07-28", "close": 19.324991, "volume": 179580.0}, {"date": "2016-07-29", "close": 19.353005, "volume": 153388.0}, {"date": "2016-08-01", "close": 19.232278, "volume": 207526.0}, {"date": "2016-08-02", "close": 19.281636, "volume": 161664.0}, {"date": "2016-08-03", "close": 19.044851, "volume": 306177.0}, {"date": "2016-08-04", "close": 19.075533, "volume": 114993.0}, {"date": "2016-08-05", "close": 18.96281, "volume": 110690.0}, {"date": "2016-08-08", "close": 19.236947, "volume": 91094.0}, {"date": "2016-08-09", "close": 19.162243, "volume": 135967.0}, {"date": "2016-08-10", "close": 19.01617, "volume": 88576.0}, {"date": "2016-08-11", "close": 18.985488, "volume": 132504.0}, {"date": "2016-08-12", "close": 19.060859, "volume": 93178.0}, {"date": "2016-08-15", "close": 19.157574, "volume": 90075.0}, {"date": "2016-08-16", "close": 19.047519, "volume": 171724.0}, {"date": "2016-08-17", "close": 19.093542, "volume": 119775.0}, {"date": "2016-08-18", "close": 19.013502, "volume": 245967.0}, {"date": "2016-08-19", "close": 19.192258, "volume": 102909.0}, {"date": "2016-08-22", "close": 19.280302, "volume": 181484.0}, {"date": "2016-08-23", "close": 19.194259, "volume": 115142.0}, {"date": "2016-08-24", "close": 19.318988, "volume": 101499.0}, {"date": "2016-08-25", "close": 19.163577, "volume": 121469.0}, {"date": "2016-08-26", "close": 19.1429, "volume": 128426.0}, {"date": "2016-08-29", "close": 19.299645, "volume": 118756.0}, {"date": "2016-08-30", "close": 19.357007, "volume": 95982.0}, {"date": "2016-08-31", "close": 19.447719, "volume": 128081.0}, {"date": "2016-09-01", "close": 19.392358, "volume": 120120.0}, {"date": "2016-09-02", "close": 19.274299, "volume": 131034.0}, {"date": "2016-09-05", "close": 19.297644, "volume": 129370.0}, {"date": "2016-09-06", "close": 19.201596, "volume": 165202.0}, {"date": "2016-09-07", "close": 19.138231, "volume": 152624.0}, {"date": "2016-09-08", "close": 19.118221, "volume": 532699.0}, {"date": "2016-09-09", "close": 19.132895, "volume": 165772.0}, {"date": "2016-09-12", "close": 18.838081, "volume": 203928.0}, {"date": "2016-09-13", "close": 19.182253, "volume": 272699.0}, {"date": "2016-09-14", "close": 19.177584, "volume": 179805.0}, {"date": "2016-09-15", "close": 19.110217, "volume": 193148.0}, {"date": "2016-09-16", "close": 19.181586, "volume": 167181.0}, {"date": "2016-09-19", "close": 19.16958, "volume": 75547.0}, {"date": "2016-09-20", "close": 19.127559, "volume": 170810.0}, {"date": "2016-09-21", "close": 19.130227, "volume": 344633.0}, {"date": "2016-09-22", "close": 19.004164, "volume": 153448.0}, {"date": "2016-09-23", "close": 19.13623, "volume": 228816.0}, {"date": "2016-09-26", "close": 19.074866, "volume": 165667.0}, {"date": "2016-09-27", "close": 18.861426, "volume": 101769.0}, {"date": "2016-09-28", "close": 18.810067, "volume": 126282.0}, {"date": "2016-09-29", "close": 18.933462, "volume": 95247.0}, {"date": "2016-09-30", "close": 18.857424, "volume": 104933.0}, {"date": "2016-10-03", "close": 18.97615, "volume": 83328.0}, {"date": "2016-10-04", "close": 18.86943, "volume": 120195.0}, {"date": "2016-10-05", "close": 18.866762, "volume": 47661.0}, {"date": "2016-10-06", "close": 19.014836, "volume": 95847.0}, {"date": "2016-10-07", "close": 19.097544, "volume": 358246.0}, {"date": "2016-10-10", "close": 19.030844, "volume": 54318.0}, {"date": "2016-10-11", "close": 19.161576, "volume": 141529.0}, {"date": "2016-10-12", "close": 18.948136, "volume": 102549.0}, {"date": "2016-10-13", "close": 18.904114, "volume": 237136.0}, {"date": "2016-10-14", "close": 18.848086, "volume": 59715.0}, {"date": "2016-10-17", "close": 18.754706, "volume": 163073.0}, {"date": "2016-10-18", "close": 18.641983, "volume": 163163.0}, {"date": "2016-10-19", "close": 18.714686, "volume": 122669.0}, {"date": "2016-10-20", "close": 18.771381, "volume": 145517.0}, {"date": "2016-10-21", "close": 18.774049, "volume": 157256.0}, {"date": "2016-10-24", "close": 18.874766, "volume": 128651.0}, {"date": "2016-10-25", "close": 18.914119, "volume": 98006.0}, {"date": "2016-10-26", "close": 18.665995, "volume": 110165.0}, {"date": "2016-10-27", "close": 18.768713, "volume": 133058.0}, {"date": "2016-10-28", "close": 18.812735, "volume": 152909.0}, {"date": "2016-10-31", "close": 18.781386, "volume": 138351.0}, {"date": "2016-11-01", "close": 18.672665, "volume": 125217.0}, {"date": "2016-11-02", "close": 18.463894, "volume": 302729.0}, {"date": "2016-11-03", "close": 18.289807, "volume": 252399.0}, {"date": "2016-11-04", "close": 18.226442, "volume": 458606.0}, {"date": "2016-11-07", "close": 18.445885, "volume": 241334.0}, {"date": "2016-11-08", "close": 18.589957, "volume": 201604.0}, {"date": "2016-11-09", "close": 17.898278, "volume": 751409.0}, {"date": "2016-11-10", "close": 18.952138, "volume": 836282.0}, {"date": "2016-11-11", "close": 19.080869, "volume": 332114.0}, {"date": "2016-11-14", "close": 19.343, "volume": 216822.0}, {"date": "2016-11-15", "close": 19.264294, "volume": 262759.0}, {"date": "2016-11-16", "close": 19.419705, "volume": 102174.0}, {"date": "2016-11-17", "close": 19.545768, "volume": 176342.0}, {"date": "2016-11-18", "close": 19.855923, "volume": 167691.0}, {"date": "2016-11-21", "close": 20.062026, "volume": 159760.0}, {"date": "2016-11-22", "close": 20.018671, "volume": 603298.0}, {"date": "2016-11-23", "close": 19.921289, "volume": 236267.0}, {"date": "2016-11-24", "close": 20.046685, "volume": 157091.0}, {"date": "2016-11-25", "close": 19.959308, "volume": 151619.0}, {"date": "2016-11-28", "close": 19.839915, "volume": 177796.0}, {"date": "2016-11-29", "close": 19.78322, "volume": 114783.0}, {"date": "2016-11-30", "close": 19.825241, "volume": 151859.0}, {"date": "2016-12-01", "close": 19.970647, "volume": 146552.0}, {"date": "2016-12-02", "close": 19.859925, "volume": 168696.0}, {"date": "2016-12-05", "close": 19.721856, "volume": 198276.0}, {"date": "2016-12-06", "close": 19.869263, "volume": 121949.0}, {"date": "2016-12-07", "close": 20.01, "volume": 172084.0}, {"date": "2016-12-08", "close": 20.086705, "volume": 134768.0}, {"date": "2016-12-09", "close": 20.258124, "volume": 127016.0}, {"date": "2016-12-12", "close": 20.39686, "volume": 138771.0}, {"date": "2016-12-13", "close": 20.23678, "volume": 97991.0}, {"date": "2016-12-14", "close": 20.399528, "volume": 163118.0}, {"date": "2016-12-15", "close": 20.482903, "volume": 363493.0}, {"date": "2016-12-16", "close": 20.69034, "volume": 152624.0}, {"date": "2016-12-19", "close": 20.866428, "volume": 163598.0}, {"date": "2016-12-20", "close": 21.013168, "volume": 328501.0}, {"date": "2016-12-21", "close": 21.035846, "volume": 146102.0}, {"date": "2016-12-22", "close": 20.882436, "volume": 129715.0}, {"date": "2016-12-23", "close": 21.0105, "volume": 58456.0}, {"date": "2016-12-28", "close": 21.067862, "volume": 104243.0}, {"date": "2016-12-29", "close": 20.909116, "volume": 31844.0}, {"date": "2016-12-30", "close": 20.833745, "volume": 245037.0}, {"date": "2017-01-03", "close": 20.821072, "volume": 156627.0}, {"date": "2017-01-04", "close": 20.896443, "volume": 119700.0}, {"date": "2017-01-05", "close": 20.79039, "volume": 111979.0}, {"date": "2017-01-06", "close": 20.763043, "volume": 41289.0}, {"date": "2017-01-09", "close": 20.881102, "volume": 168651.0}, {"date": "2017-01-10", "close": 20.578951, "volume": 171694.0}, {"date": "2017-01-11", "close": 20.55694, "volume": 104918.0}, {"date": "2017-01-12", "close": 20.367512, "volume": 86957.0}, {"date": "2017-01-13", "close": 20.306815, "volume": 89220.0}, {"date": "2017-01-16", "close": 20.354839, "volume": 88861.0}, {"date": "2017-01-17", "close": 20.274132, "volume": 122279.0}, {"date": "2017-01-18", "close": 20.140732, "volume": 228261.0}, {"date": "2017-01-19", "close": 20.218104, "volume": 103283.0}, {"date": "2017-01-20", "close": 20.059358, "volume": 73763.0}, {"date": "2017-01-23", "close": 20.072031, "volume": 99475.0}, {"date": "2017-01-24", "close": 20.026675, "volume": 162789.0}, {"date": "2017-01-25", "close": 20.254122, "volume": 165337.0}, {"date": "2017-01-27", "close": 20.444217, "volume": 103493.0}, {"date": "2017-01-30", "close": 20.290807, "volume": 96507.0}, {"date": "2017-01-31", "close": 20.142066, "volume": 107271.0}, {"date": "2017-02-01", "close": 20.198094, "volume": 197166.0}, {"date": "2017-02-02", "close": 19.920622, "volume": 333643.0}, {"date": "2017-02-03", "close": 19.944634, "volume": 117181.0}, {"date": "2017-02-06", "close": 20.074699, "volume": 151334.0}, {"date": "2017-02-07", "close": 20.020672, "volume": 128081.0}, {"date": "2017-02-08", "close": 20.140065, "volume": 142189.0}, {"date": "2017-02-09", "close": 20.174082, "volume": 156267.0}, {"date": "2017-02-10", "close": 20.264127, "volume": 231589.0}, {"date": "2017-02-13", "close": 20.29014, "volume": 218276.0}, {"date": "2017-02-14", "close": 20.347502, "volume": 597106.0}, {"date": "2017-02-15", "close": 20.46356, "volume": 189325.0}, {"date": "2017-02-16", "close": 20.447552, "volume": 141334.0}, {"date": "2017-02-17", "close": 20.434212, "volume": 120495.0}, {"date": "2017-02-20", "close": 20.565611, "volume": 121829.0}, {"date": "2017-02-21", "close": 20.610967, "volume": 118486.0}, {"date": "2017-02-22", "close": 20.634312, "volume": 127691.0}, {"date": "2017-02-23", "close": 20.630977, "volume": 574603.0}, {"date": "2017-02-24", "close": 20.55027, "volume": 154933.0}, {"date": "2017-02-27", "close": 20.673665, "volume": 120945.0}, {"date": "2017-02-28", "close": 20.711684, "volume": 200255.0}, {"date": "2017-03-01", "close": 20.786388, "volume": 199925.0}, {"date": "2017-03-02", "close": 20.988489, "volume": 179010.0}, {"date": "2017-03-03", "close": 21.11055, "volume": 217016.0}, {"date": "2017-03-06", "close": 21.06386, "volume": 157931.0}, {"date": "2017-03-07", "close": 20.93046, "volume": 150105.0}, {"date": "2017-03-08", "close": 20.91712, "volume": 87766.0}, {"date": "2017-03-09", "close": 21.143233, "volume": 190390.0}, {"date": "2017-03-10", "close": 21.219271, "volume": 101799.0}, {"date": "2017-03-13", "close": 21.063193, "volume": 92714.0}, {"date": "2017-03-14", "close": 21.105214, "volume": 127931.0}, {"date": "2017-03-15", "close": 21.05052, "volume": 126342.0}, {"date": "2017-03-16", "close": 20.8771, "volume": 125622.0}, {"date": "2017-03-17", "close": 20.838414, "volume": 89610.0}, {"date": "2017-03-20", "close": 20.644317, "volume": 124198.0}, {"date": "2017-03-21", "close": 20.743033, "volume": 69085.0}, {"date": "2017-03-22", "close": 20.527592, "volume": 162249.0}, {"date": "2017-03-23", "close": 20.646318, "volume": 163388.0}, {"date": "2017-03-24", "close": 20.742366, "volume": 46012.0}, {"date": "2017-03-27", "close": 20.444884, "volume": 112024.0}, {"date": "2017-03-28", "close": 20.631644, "volume": 137286.0}, {"date": "2017-03-29", "close": 20.652321, "volume": 281094.0}, {"date": "2017-03-30", "close": 20.638981, "volume": 184333.0}, {"date": "2017-03-31", "close": 20.708349, "volume": 166312.0}, {"date": "2017-04-03", "close": 20.860425, "volume": 92114.0}, {"date": "2017-04-04", "close": 20.816403, "volume": 95652.0}, {"date": "2017-04-05", "close": 20.83708, "volume": 90105.0}, {"date": "2017-04-06", "close": 20.831077, "volume": 184138.0}, {"date": "2017-04-07", "close": 20.959808, "volume": 86102.0}, {"date": "2017-04-10", "close": 21.10388, "volume": 86837.0}, {"date": "2017-04-11", "close": 21.0105, "volume": 96447.0}, {"date": "2017-04-12", "close": 21.035846, "volume": 112219.0}, {"date": "2017-04-13", "close": 20.738364, "volume": 188726.0}, {"date": "2017-04-18", "close": 20.83041, "volume": 106867.0}, {"date": "2017-04-19", "close": 20.909116, "volume": 88756.0}, {"date": "2017-04-20", "close": 20.888439, "volume": 117751.0}, {"date": "2017-04-21", "close": 20.971147, "volume": 85997.0}, {"date": "2017-04-24", "close": 21.02384, "volume": 61889.0}, {"date": "2017-04-26", "close": 21.31065, "volume": 165127.0}, {"date": "2017-04-27", "close": 21.37735, "volume": 193703.0}, {"date": "2017-04-28", "close": 21.426041, "volume": 78216.0}, {"date": "2017-05-01", "close": 21.369346, "volume": 77556.0}, {"date": "2017-05-02", "close": 21.249953, "volume": 75532.0}, {"date": "2017-05-03", "close": 21.348002, "volume": 140420.0}, {"date": "2017-05-04", "close": 21.623473, "volume": 157226.0}, {"date": "2017-05-05", "close": 21.676833, "volume": 93433.0}, {"date": "2017-05-08", "close": 21.73086, "volume": 99865.0}, {"date": "2017-05-09", "close": 21.882936, "volume": 87271.0}, {"date": "2017-05-10", "close": 21.789556, "volume": 151439.0}, {"date": "2017-05-11", "close": 21.88427, "volume": 121949.0}, {"date": "2017-05-12", "close": 21.719521, "volume": 98486.0}, {"date": "2017-05-15", "close": 21.718854, "volume": 116612.0}, {"date": "2017-05-16", "close": 21.681502, "volume": 102939.0}, {"date": "2017-05-17", "close": 21.53743, "volume": 334438.0}, {"date": "2017-05-18", "close": 21.295976, "volume": 218936.0}, {"date": "2017-05-19", "close": 21.372014, "volume": 130225.0}, {"date": "2017-05-22", "close": 21.522756, "volume": 98366.0}, {"date": "2017-05-23", "close": 21.428709, "volume": 116132.0}, {"date": "2017-05-24", "close": 21.6108, "volume": 73298.0}, {"date": "2017-05-25", "close": 21.584787, "volume": 74633.0}, {"date": "2017-05-26", "close": 21.800895, "volume": 88966.0}, {"date": "2017-05-29", "close": 21.840248, "volume": 77976.0}, {"date": "2017-05-30", "close": 21.812901, "volume": 83268.0}, {"date": "2017-05-31", "close": 21.761542, "volume": 342849.0}, {"date": "2017-06-01", "close": 21.896276, "volume": 108036.0}, {"date": "2017-06-02", "close": 22.141732, "volume": 118216.0}, {"date": "2017-06-05", "close": 21.936963, "volume": 117181.0}, {"date": "2017-06-06", "close": 21.818237, "volume": 281319.0}, {"date": "2017-06-07", "close": 21.688172, "volume": 239565.0}, {"date": "2017-06-08", "close": 21.660825, "volume": 129220.0}, {"date": "2017-06-09", "close": 21.716853, "volume": 83643.0}, {"date": "2017-06-13", "close": 21.658824, "volume": 740555.0}, {"date": "2017-06-14", "close": 21.720188, "volume": 170660.0}, {"date": "2017-06-15", "close": 21.480735, "volume": 179115.0}, {"date": "2017-06-16", "close": 21.594125, "volume": 189565.0}, {"date": "2017-06-19", "close": 21.554772, "volume": 92459.0}, {"date": "2017-06-20", "close": 21.664827, "volume": 246537.0}, {"date": "2017-06-21", "close": 21.691507, "volume": 896567.0}, {"date": "2017-06-22", "close": 21.680835, "volume": 221139.0}, {"date": "2017-06-23", "close": 21.686171, "volume": 176537.0}, {"date": "2017-06-26", "close": 21.663493, "volume": 95817.0}, {"date": "2017-06-27", "close": 21.594792, "volume": 131004.0}, {"date": "2017-06-28", "close": 21.332661, "volume": 405802.0}, {"date": "2017-06-29", "close": 21.396026, "volume": 203148.0}, {"date": "2017-06-30", "close": 21.2106, "volume": 252669.0}, {"date": "2017-07-03", "close": 21.219271, "volume": 364453.0}, {"date": "2017-07-04", "close": 21.379351, "volume": 199325.0}, {"date": "2017-07-05", "close": 21.37735, "volume": 239160.0}, {"date": "2017-07-06", "close": 21.440715, "volume": 122519.0}, {"date": "2017-07-07", "close": 21.317987, "volume": 125187.0}, {"date": "2017-07-10", "close": 21.399361, "volume": 1034423.0}, {"date": "2017-07-11", "close": 21.399361, "volume": 186522.0}, {"date": "2017-07-12", "close": 21.246618, "volume": 480990.0}, {"date": "2017-07-13", "close": 21.257957, "volume": 139100.0}, {"date": "2017-07-14", "close": 21.193925, "volume": 60810.0}, {"date": "2017-07-17", "close": 21.109216, "volume": 106087.0}, {"date": "2017-07-18", "close": 20.873765, "volume": 200825.0}, {"date": "2017-07-19", "close": 20.815069, "volume": 124978.0}, {"date": "2017-07-20", "close": 20.911784, "volume": 135352.0}, {"date": "2017-07-21", "close": 20.966478, "volume": 345982.0}, {"date": "2017-07-24", "close": 20.888439, "volume": 160435.0}, {"date": "2017-07-25", "close": 20.864427, "volume": 135892.0}, {"date": "2017-07-26", "close": 21.059858, "volume": 94768.0}, {"date": "2017-07-27", "close": 20.678334, "volume": 168426.0}, {"date": "2017-07-28", "close": 20.762376, "volume": 112624.0}, {"date": "2017-07-31", "close": 20.745701, "volume": 148171.0}, {"date": "2017-08-01", "close": 20.704347, "volume": 96957.0}, {"date": "2017-08-02", "close": 20.879101, "volume": 291094.0}, {"date": "2017-08-03", "close": 20.951804, "volume": 259700.0}, {"date": "2017-08-04", "close": 20.829743, "volume": 134513.0}, {"date": "2017-08-07", "close": 20.96381, "volume": 84588.0}, {"date": "2017-08-08", "close": 20.987155, "volume": 153508.0}, {"date": "2017-08-09", "close": 21.03051, "volume": 184873.0}, {"date": "2017-08-10", "close": 21.051854, "volume": 79295.0}, {"date": "2017-08-11", "close": 20.842416, "volume": 282879.0}, {"date": "2017-08-14", "close": 20.849753, "volume": 110030.0}, {"date": "2017-08-15", "close": 21.122556, "volume": 213628.0}, {"date": "2017-08-16", "close": 21.135229, "volume": 110510.0}, {"date": "2017-08-17", "close": 20.869763, "volume": 173478.0}, {"date": "2017-08-18", "close": 20.717687, "volume": 101919.0}, {"date": "2017-08-21", "close": 20.562943, "volume": 477511.0}, {"date": "2017-08-22", "close": 20.618971, "volume": 80960.0}, {"date": "2017-08-23", "close": 20.860425, "volume": 126912.0}, {"date": "2017-08-24", "close": 20.782386, "volume": 84858.0}, {"date": "2017-08-25", "close": 20.772381, "volume": 97421.0}, {"date": "2017-08-28", "close": 20.670997, "volume": 176777.0}, {"date": "2017-08-29", "close": 20.621639, "volume": 93043.0}, {"date": "2017-08-30", "close": 20.632978, "volume": 105367.0}, {"date": "2017-08-31", "close": 20.91712, "volume": 95742.0}, {"date": "2017-09-01", "close": 20.965811, "volume": 72504.0}, {"date": "2017-09-04", "close": 20.829743, "volume": 70330.0}, {"date": "2017-09-05", "close": 20.883103, "volume": 125187.0}, {"date": "2017-09-06", "close": 20.725024, "volume": 161184.0}, {"date": "2017-09-07", "close": 20.737697, "volume": 73988.0}, {"date": "2017-09-08", "close": 20.396193, "volume": 98486.0}, {"date": "2017-09-11", "close": 20.685671, "volume": 81859.0}, {"date": "2017-09-12", "close": 20.859091, "volume": 133418.0}, {"date": "2017-09-13", "close": 20.897777, "volume": 67151.0}, {"date": "2017-09-14", "close": 20.969146, "volume": 257421.0}, {"date": "2017-09-15", "close": 20.982486, "volume": 169415.0}, {"date": "2017-09-18", "close": 21.020505, "volume": 117586.0}, {"date": "2017-09-19", "close": 21.121222, "volume": 193718.0}, {"date": "2017-09-20", "close": 20.99716, "volume": 78906.0}, {"date": "2017-09-21", "close": 21.153238, "volume": 152969.0}, {"date": "2017-09-22", "close": 21.171247, "volume": 80660.0}, {"date": "2017-09-25", "close": 21.12389, "volume": 133703.0}, {"date": "2017-09-26", "close": 21.252621, "volume": 101094.0}, {"date": "2017-09-27", "close": 21.30398, "volume": 113703.0}, {"date": "2017-09-28", "close": 21.475399, "volume": 98936.0}, {"date": "2017-09-29", "close": 21.436046, "volume": 69505.0}, {"date": "2017-10-02", "close": 21.579451, "volume": 26057.0}, {"date": "2017-10-03", "close": 21.736863, "volume": 139175.0}, {"date": "2017-10-04", "close": 21.602796, "volume": 60315.0}, {"date": "2017-10-05", "close": 21.706848, "volume": 56507.0}, {"date": "2017-10-06", "close": 22.04435, "volume": 170300.0}, {"date": "2017-10-09", "close": 22.011, "volume": 89145.0}, {"date": "2017-10-10", "close": 21.933628, "volume": 217721.0}, {"date": "2017-10-11", "close": 21.976316, "volume": 53853.0}, {"date": "2017-10-12", "close": 21.883603, "volume": 96342.0}, {"date": "2017-10-13", "close": 21.84425, "volume": 94408.0}, {"date": "2017-10-16", "close": 21.773548, "volume": 126132.0}, {"date": "2017-10-17", "close": 21.856923, "volume": 96087.0}, {"date": "2017-10-18", "close": 21.862259, "volume": 65052.0}, {"date": "2017-10-19", "close": 21.852921, "volume": 173388.0}, {"date": "2017-10-20", "close": 21.9443, "volume": 110600.0}, {"date": "2017-10-23", "close": 22.05769, "volume": 113328.0}, {"date": "2017-10-24", "close": 22.015669, "volume": 90465.0}, {"date": "2017-10-25", "close": 22.283803, "volume": 108381.0}, {"date": "2017-10-26", "close": 22.283803, "volume": 116057.0}, {"date": "2017-10-27", "close": 22.521922, "volume": 76387.0}, {"date": "2017-10-30", "close": 22.502579, "volume": 124513.0}, {"date": "2017-10-31", "close": 22.481235, "volume": 104933.0}, {"date": "2017-11-01", "close": 22.580618, "volume": 113928.0}, {"date": "2017-11-02", "close": 22.360508, "volume": 160015.0}, {"date": "2017-11-03", "close": 22.510583, "volume": 654483.0}, {"date": "2017-11-06", "close": 22.617303, "volume": 153133.0}, {"date": "2017-11-07", "close": 22.66466, "volume": 88006.0}, {"date": "2017-11-08", "close": 22.675332, "volume": 45262.0}, {"date": "2017-11-09", "close": 22.623306, "volume": 94723.0}, {"date": "2017-11-10", "close": 22.606631, "volume": 152939.0}, {"date": "2017-11-13", "close": 22.670663, "volume": 111184.0}, {"date": "2017-11-14", "close": 22.701345, "volume": 70585.0}, {"date": "2017-11-15", "close": 22.766711, "volume": 135682.0}, {"date": "2017-11-16", "close": 22.737363, "volume": 451724.0}, {"date": "2017-11-17", "close": 22.912117, "volume": 53043.0}, {"date": "2017-11-20", "close": 22.854755, "volume": 214198.0}, {"date": "2017-11-21", "close": 23.023506, "volume": 196417.0}, {"date": "2017-11-22", "close": 23.049519, "volume": 147481.0}, {"date": "2017-11-23", "close": 22.879434, "volume": 144483.0}, {"date": "2017-11-24", "close": 22.906114, "volume": 88666.0}, {"date": "2017-11-27", "close": 22.973481, "volume": 178726.0}, {"date": "2017-11-28", "close": 22.953471, "volume": 147976.0}, {"date": "2017-11-29", "close": 23.253621, "volume": 97151.0}, {"date": "2017-11-30", "close": 23.266961, "volume": 103448.0}, {"date": "2017-12-01", "close": 23.474398, "volume": 328696.0}, {"date": "2017-12-04", "close": 23.533094, "volume": 233028.0}, {"date": "2017-12-05", "close": 23.230276, "volume": 198951.0}, {"date": "2017-12-06", "close": 23.272297, "volume": 144123.0}, {"date": "2017-12-07", "close": 23.483736, "volume": 65847.0}, {"date": "2017-12-08", "close": 23.64515, "volume": 167871.0}, {"date": "2017-12-11", "close": 23.71185, "volume": 116297.0}, {"date": "2017-12-12", "close": 23.764543, "volume": 196492.0}, {"date": "2017-12-13", "close": 23.626474, "volume": 118006.0}, {"date": "2017-12-14", "close": 23.401695, "volume": 105232.0}, {"date": "2017-12-15", "close": 23.279634, "volume": 173043.0}, {"date": "2017-12-18", "close": 23.58512, "volume": 112354.0}, {"date": "2017-12-19", "close": 23.621138, "volume": 118981.0}, {"date": "2017-12-20", "close": 23.49841, "volume": 189685.0}, {"date": "2017-12-21", "close": 23.432377, "volume": 137421.0}, {"date": "2017-12-22", "close": 23.338997, "volume": 97391.0}, {"date": "2017-12-27", "close": 23.203596, "volume": 97601.0}, {"date": "2017-12-28", "close": 23.094875, "volume": 115847.0}, {"date": "2017-12-29", "close": 23.090206, "volume": 123988.0}, {"date": "2018-01-02", "close": 22.926791, "volume": 75607.0}, {"date": "2018-01-03", "close": 23.116219, "volume": 86252.0}, {"date": "2018-01-04", "close": 23.19826, "volume": 63343.0}, {"date": "2018-01-05", "close": 23.255622, "volume": 98516.0}, {"date": "2018-01-08", "close": 23.461725, "volume": 176927.0}, {"date": "2018-01-09", "close": 23.439714, "volume": 101859.0}, {"date": "2018-01-10", "close": 23.563109, "volume": 81064.0}, {"date": "2018-01-11", "close": 23.425707, "volume": 72144.0}, {"date": "2018-01-12", "close": 23.536429, "volume": 101994.0}, {"date": "2018-01-15", "close": 23.57845, "volume": 104243.0}, {"date": "2018-01-16", "close": 23.524423, "volume": 734678.0}, {"date": "2018-01-17", "close": 23.446384, "volume": 88951.0}, {"date": "2018-01-18", "close": 23.617803, "volume": 78606.0}, {"date": "2018-01-19", "close": 23.342332, "volume": 177751.0}, {"date": "2018-01-22", "close": 23.5451, "volume": 91064.0}, {"date": "2018-01-23", "close": 23.804563, "volume": 280690.0}, {"date": "2018-01-24", "close": 23.761875, "volume": 62609.0}, {"date": "2018-01-25", "close": 23.51842, "volume": 139640.0}, {"date": "2018-01-29", "close": 23.800561, "volume": 180300.0}, {"date": "2018-01-30", "close": 23.585787, "volume": 109115.0}, {"date": "2018-01-31", "close": 23.509082, "volume": 213223.0}, {"date": "2018-02-01", "close": 23.653821, "volume": 71544.0}, {"date": "2018-02-02", "close": 23.641148, "volume": 98621.0}, {"date": "2018-02-05", "close": 23.27163, "volume": 195037.0}, {"date": "2018-02-06", "close": 21.93096, "volume": 981214.0}, {"date": "2018-02-07", "close": 22.817403, "volume": 321049.0}, {"date": "2018-02-08", "close": 22.89811, "volume": 265322.0}, {"date": "2018-02-09", "close": 22.487238, "volume": 206177.0}, {"date": "2018-02-12", "close": 22.593291, "volume": 120900.0}, {"date": "2018-02-13", "close": 22.620638, "volume": 177751.0}, {"date": "2018-02-14", "close": 22.717353, "volume": 127301.0}, {"date": "2018-02-15", "close": 22.934128, "volume": 189235.0}, {"date": "2018-02-16", "close": 23.060858, "volume": 155832.0}, {"date": "2018-02-19", "close": 23.285637, "volume": 145082.0}, {"date": "2018-02-20", "close": 23.139564, "volume": 227871.0}, {"date": "2018-02-21", "close": 23.156906, "volume": 129880.0}, {"date": "2018-02-22", "close": 23.154238, "volume": 172429.0}, {"date": "2018-02-23", "close": 23.345667, "volume": 200690.0}, {"date": "2018-02-26", "close": 23.49841, "volume": 106312.0}, {"date": "2018-02-27", "close": 23.796559, "volume": 186912.0}, {"date": "2018-02-28", "close": 23.666494, "volume": 392384.0}, {"date": "2018-03-01", "close": 23.565777, "volume": 118666.0}, {"date": "2018-03-02", "close": 23.19826, "volume": 177991.0}, {"date": "2018-03-05", "close": 23.185587, "volume": 99610.0}, {"date": "2018-03-06", "close": 23.509749, "volume": 327406.0}, {"date": "2018-03-07", "close": 23.226274, "volume": 124303.0}, {"date": "2018-03-08", "close": 23.39836, "volume": 132819.0}, {"date": "2018-03-09", "close": 23.62514, "volume": 113208.0}, {"date": "2018-03-12", "close": 23.877933, "volume": 114528.0}, {"date": "2018-03-13", "close": 23.80523, "volume": 192654.0}, {"date": "2018-03-14", "close": 23.61847, "volume": 135727.0}, {"date": "2018-03-15", "close": 23.50508, "volume": 101844.0}, {"date": "2018-03-16", "close": 23.750536, "volume": 92864.0}, {"date": "2018-03-19", "close": 24.001995, "volume": 205187.0}, {"date": "2018-03-20", "close": 23.763209, "volume": 123523.0}, {"date": "2018-03-21", "close": 23.813234, "volume": 173793.0}, {"date": "2018-03-22", "close": 23.60513, "volume": 348231.0}, {"date": "2018-03-23", "close": 22.827408, "volume": 171109.0}, {"date": "2018-03-26", "close": 22.63798, "volume": 160210.0}, {"date": "2018-03-27", "close": 23.093541, "volume": 108816.0}, {"date": "2018-03-28", "close": 22.734695, "volume": 163148.0}, {"date": "2018-03-29", "close": 22.75137, "volume": 131634.0}, {"date": "2018-04-03", "close": 22.49124, "volume": 173178.0}, {"date": "2018-04-04", "close": 22.690673, "volume": 134798.0}, {"date": "2018-04-05", "close": 23.132894, "volume": 158306.0}, {"date": "2018-04-06", "close": 22.976149, "volume": 135382.0}, {"date": "2018-04-09", "close": 22.841415, "volume": 149295.0}, {"date": "2018-04-10", "close": 22.976816, "volume": 243508.0}, {"date": "2018-04-11", "close": 22.864093, "volume": 119820.0}, {"date": "2018-04-12", "close": 22.866761, "volume": 132639.0}, {"date": "2018-04-13", "close": 22.948135, "volume": 109490.0}, {"date": "2018-04-16", "close": 23.014835, "volume": 63508.0}, {"date": "2018-04-17", "close": 23.228275, "volume": 95127.0}, {"date": "2018-04-18", "close": 23.397693, "volume": 141064.0}, {"date": "2018-04-19", "close": 23.286304, "volume": 83898.0}, {"date": "2018-04-20", "close": 23.420371, "volume": 65352.0}, {"date": "2018-04-23", "close": 23.390356, "volume": 101949.0}, {"date": "2018-04-24", "close": 23.603796, "volume": 62369.0}, {"date": "2018-04-26", "close": 23.428375, "volume": 128186.0}, {"date": "2018-04-27", "close": 23.746534, "volume": 100045.0}, {"date": "2018-04-30", "close": 23.75187, "volume": 107916.0}, {"date": "2018-05-01", "close": 23.605797, "volume": 214498.0}, {"date": "2018-05-02", "close": 23.717853, "volume": 208786.0}, {"date": "2018-05-03", "close": 23.45839, "volume": 168366.0}, {"date": "2018-05-04", "close": 23.389022, "volume": 122744.0}, {"date": "2018-05-07", "close": 23.866594, "volume": 114168.0}, {"date": "2018-05-08", "close": 23.863926, "volume": 194243.0}, {"date": "2018-05-09", "close": 24.147401, "volume": 206477.0}, {"date": "2018-05-10", "close": 24.29881, "volume": 131739.0}, {"date": "2018-05-11", "close": 24.224773, "volume": 168006.0}, {"date": "2018-05-14", "close": 24.36551, "volume": 115952.0}, {"date": "2018-05-15", "close": 24.340831, "volume": 62729.0}, {"date": "2018-05-16", "close": 24.344833, "volume": 104978.0}, {"date": "2018-05-17", "close": 24.24545, "volume": 116777.0}, {"date": "2018-05-18", "close": 24.342832, "volume": 130195.0}, {"date": "2018-05-21", "close": 24.362842, "volume": 166357.0}, {"date": "2018-05-22", "close": 24.221438, "volume": 97946.0}, {"date": "2018-05-23", "close": 24.2121, "volume": 187916.0}, {"date": "2018-05-24", "close": 24.219437, "volume": 84468.0}, {"date": "2018-05-25", "close": 24.288805, "volume": 115172.0}, {"date": "2018-05-28", "close": 24.210766, "volume": 69400.0}, {"date": "2018-05-29", "close": 24.23211, "volume": 121334.0}, {"date": "2018-05-30", "close": 24.1454, "volume": 102774.0}, {"date": "2018-05-31", "close": 24.174081, "volume": 152789.0}, {"date": "2018-06-01", "close": 24.176082, "volume": 103778.0}, {"date": "2018-06-04", "close": 24.1454, "volume": 100465.0}, {"date": "2018-06-05", "close": 24.188088, "volume": 129745.0}, {"date": "2018-06-06", "close": 24.190089, "volume": 195712.0}, {"date": "2018-06-07", "close": 24.352837, "volume": 140600.0}, {"date": "2018-06-08", "close": 24.444216, "volume": 177346.0}, {"date": "2018-06-12", "close": 24.60563, "volume": 90075.0}, {"date": "2018-06-13", "close": 24.771046, "volume": 205892.0}, {"date": "2018-06-14", "close": 24.684336, "volume": 105727.0}, {"date": "2018-06-15", "close": 25.098543, "volume": 109385.0}, {"date": "2018-06-18", "close": 25.001828, "volume": 209190.0}, {"date": "2018-06-19", "close": 25.038513, "volume": 279715.0}, {"date": "2018-06-20", "close": 25.193924, "volume": 78816.0}, {"date": "2018-06-21", "close": 25.397359, "volume": 93238.0}, {"date": "2018-06-22", "close": 25.073197, "volume": 120345.0}, {"date": "2018-06-25", "close": 24.8791, "volume": 67541.0}, {"date": "2018-06-26", "close": 24.698343, "volume": 126342.0}, {"date": "2018-06-27", "close": 24.715018, "volume": 88261.0}, {"date": "2018-06-28", "close": 24.666327, "volume": 106117.0}, {"date": "2018-06-29", "close": 24.710349, "volume": 258531.0}, {"date": "2018-07-02", "close": 24.561608, "volume": 127151.0}, {"date": "2018-07-03", "close": 24.79906, "volume": 174363.0}, {"date": "2018-07-04", "close": 24.586954, "volume": 110390.0}, {"date": "2018-07-05", "close": 24.674998, "volume": 82894.0}, {"date": "2018-07-06", "close": 24.822405, "volume": 73598.0}, {"date": "2018-07-09", "close": 24.887771, "volume": 98186.0}, {"date": "2018-07-10", "close": 25.057189, "volume": 127556.0}, {"date": "2018-07-11", "close": 25.11255, "volume": 140900.0}, {"date": "2018-07-12", "close": 25.266627, "volume": 131124.0}, {"date": "2018-07-13", "close": 25.360007, "volume": 163493.0}, {"date": "2018-07-16", "close": 25.287971, "volume": 120915.0}, {"date": "2018-07-17", "close": 25.209265, "volume": 178066.0}, {"date": "2018-07-18", "close": 25.618803, "volume": 110780.0}, {"date": "2018-07-19", "close": 25.711516, "volume": 136282.0}, {"date": "2018-07-20", "close": 25.508748, "volume": 128006.0}, {"date": "2018-07-23", "close": 25.277966, "volume": 93373.0}, {"date": "2018-07-24", "close": 25.608798, "volume": 161409.0}, {"date": "2018-07-25", "close": 25.516085, "volume": 120495.0}, {"date": "2018-07-26", "close": 25.555438, "volume": 64318.0}, {"date": "2018-07-27", "close": 25.824906, "volume": 89250.0}, {"date": "2018-07-30", "close": 25.462725, "volume": 109400.0}, {"date": "2018-07-31", "close": 25.347334, "volume": 124498.0}, {"date": "2018-08-01", "close": 25.514084, "volume": 128051.0}, {"date": "2018-08-02", "close": 25.483402, "volume": 118621.0}, {"date": "2018-08-03", "close": 25.742865, "volume": 75937.0}, {"date": "2018-08-06", "close": 25.808898, "volume": 101289.0}, {"date": "2018-08-07", "close": 25.836245, "volume": 136882.0}, {"date": "2018-08-08", "close": 25.83958, "volume": 127241.0}, {"date": "2018-08-09", "close": 25.767544, "volume": 92594.0}, {"date": "2018-08-10", "close": 26.04635, "volume": 280720.0}, {"date": "2018-08-13", "close": 26.043015, "volume": 147766.0}, {"date": "2018-08-14", "close": 26.145066, "volume": 86147.0}, {"date": "2018-08-15", "close": 26.399193, "volume": 239370.0}, {"date": "2018-08-16", "close": 26.137729, "volume": 204528.0}, {"date": "2018-08-17", "close": 26.296475, "volume": 104543.0}, {"date": "2018-08-20", "close": 26.219103, "volume": 118591.0}, {"date": "2018-08-21", "close": 26.081034, "volume": 132204.0}, {"date": "2018-08-22", "close": 26.061691, "volume": 168531.0}, {"date": "2018-08-23", "close": 26.31982, "volume": 110510.0}, {"date": "2018-08-24", "close": 26.417869, "volume": 103988.0}, {"date": "2018-08-27", "close": 26.444549, "volume": 174753.0}, {"date": "2018-08-28", "close": 26.57995, "volume": 110825.0}, {"date": "2018-08-29", "close": 26.694007, "volume": 161439.0}, {"date": "2018-08-30", "close": 26.86676, "volume": 273148.0}, {"date": "2018-08-31", "close": 26.890772, "volume": 238651.0}, {"date": "2018-09-03", "close": 27.124222, "volume": 201139.0}, {"date": "2018-09-04", "close": 27.052186, "volume": 200660.0}, {"date": "2018-09-10", "close": 27.190255, "volume": 605592.0}, {"date": "2018-09-11", "close": 27.234277, "volume": 101724.0}, {"date": "2018-09-12", "close": 27.36034, "volume": 110585.0}, {"date": "2018-09-13", "close": 27.056855, "volume": 145907.0}, {"date": "2018-09-14", "close": 27.2803, "volume": 101349.0}, {"date": "2018-09-17", "close": 27.250285, "volume": 73238.0}, {"date": "2018-09-18", "close": 26.98015, "volume": 151724.0}, {"date": "2018-09-19", "close": 26.964809, "volume": 145037.0}, {"date": "2018-09-20", "close": 26.970812, "volume": 92879.0}, {"date": "2018-09-21", "close": 27.064192, "volume": 125307.0}, {"date": "2018-09-24", "close": 27.07353, "volume": 142039.0}, {"date": "2018-09-25", "close": 27.14023, "volume": 70135.0}, {"date": "2018-09-26", "close": 27.162908, "volume": 151979.0}, {"date": "2018-09-27", "close": 27.161574, "volume": 112669.0}, {"date": "2018-09-28", "close": 27.226273, "volume": 66807.0}, {"date": "2018-10-01", "close": 27.310982, "volume": 36567.0}, {"date": "2018-10-02", "close": 27.34033, "volume": 161484.0}, {"date": "2018-10-03", "close": 27.443715, "volume": 155277.0}, {"date": "2018-10-04", "close": 27.677165, "volume": 230630.0}, {"date": "2018-10-05", "close": 27.595124, "volume": 88306.0}, {"date": "2018-10-08", "close": 27.414367, "volume": 94528.0}, {"date": "2018-10-09", "close": 27.281634, "volume": 82144.0}, {"date": "2018-10-10", "close": 27.162908, "volume": 63298.0}, {"date": "2018-10-11", "close": 26.096375, "volume": 539415.0}, {"date": "2018-10-12", "close": 26.08637, "volume": 389760.0}, {"date": "2018-10-15", "close": 26.014334, "volume": 178246.0}, {"date": "2018-10-16", "close": 25.910949, "volume": 283148.0}, {"date": "2018-10-17", "close": 26.475231, "volume": 190105.0}, {"date": "2018-10-18", "close": 26.40653, "volume": 162339.0}, {"date": "2018-10-19", "close": 26.245116, "volume": 102504.0}, {"date": "2018-10-22", "close": 26.167744, "volume": 144498.0}, {"date": "2018-10-23", "close": 25.928958, "volume": 148516.0}, {"date": "2018-10-24", "close": 25.938296, "volume": 173703.0}, {"date": "2018-10-25", "close": 25.31265, "volume": 275262.0}, {"date": "2018-10-26", "close": 25.440714, "volume": 366717.0}, {"date": "2018-10-29", "close": 25.228608, "volume": 182294.0}, {"date": "2018-10-30", "close": 25.181251, "volume": 241484.0}, {"date": "2018-10-31", "close": 25.501411, "volume": 157316.0}, {"date": "2018-11-01", "close": 25.592123, "volume": 122009.0}, {"date": "2018-11-02", "close": 25.51942, "volume": 206552.0}, {"date": "2018-11-05", "close": 25.362008, "volume": 77991.0}, {"date": "2018-11-06", "close": 25.50608, "volume": 157766.0}, {"date": "2018-11-07", "close": 25.582118, "volume": 232069.0}, {"date": "2018-11-08", "close": 25.958306, "volume": 124588.0}, {"date": "2018-11-09", "close": 26.030342, "volume": 78921.0}, {"date": "2018-11-12", "close": 25.95297, "volume": 103043.0}, {"date": "2018-11-13", "close": 25.523422, "volume": 268456.0}, {"date": "2018-11-14", "close": 25.383352, "volume": 160660.0}, {"date": "2018-11-15", "close": 24.888438, "volume": 202249.0}, {"date": "2018-11-16", "close": 25.25262, "volume": 303118.0}, {"date": "2018-11-19", "close": 25.141898, "volume": 78021.0}, {"date": "2018-11-20", "close": 24.829742, "volume": 139370.0}, {"date": "2018-11-21", "close": 24.628975, "volume": 209805.0}, {"date": "2018-11-22", "close": 24.57895, "volume": 180870.0}, {"date": "2018-11-23", "close": 24.483569, "volume": 145772.0}, {"date": "2018-11-26", "close": 24.519587, "volume": 96027.0}, {"date": "2018-11-27", "close": 24.811733, "volume": 107331.0}, {"date": "2018-11-28", "close": 24.987821, "volume": 75622.0}, {"date": "2018-11-29", "close": 25.183252, "volume": 55157.0}, {"date": "2018-11-30", "close": 25.21927, "volume": 114183.0}, {"date": "2018-12-03", "close": 25.600127, "volume": 184288.0}, {"date": "2018-12-04", "close": 25.324656, "volume": 89790.0}, {"date": "2018-12-05", "close": 25.027841, "volume": 233208.0}, {"date": "2018-12-06", "close": 24.869095, "volume": 102714.0}, {"date": "2018-12-07", "close": 25.078533, "volume": 80855.0}, {"date": "2018-12-10", "close": 24.403529, "volume": 109295.0}, {"date": "2018-12-11", "close": 24.598293, "volume": 180360.0}, {"date": "2018-12-12", "close": 24.747034, "volume": 114078.0}, {"date": "2018-12-13", "close": 24.8124, "volume": 79460.0}, {"date": "2018-12-14", "close": 24.574948, "volume": 68471.0}, {"date": "2018-12-17", "close": 24.509582, "volume": 67751.0}, {"date": "2018-12-18", "close": 23.877933, "volume": 204888.0}, {"date": "2018-12-19", "close": 23.851253, "volume": 216327.0}, {"date": "2018-12-20", "close": 23.543766, "volume": 280000.0}, {"date": "2018-12-21", "close": 23.467728, "volume": 247631.0}, {"date": "2018-12-24", "close": 23.078867, "volume": 122024.0}, {"date": "2018-12-27", "close": 23.557773, "volume": 291454.0}, {"date": "2018-12-28", "close": 23.91195, "volume": 80810.0}, {"date": "2018-12-31", "close": 23.835245, "volume": 39640.0}, {"date": "2019-01-02", "close": 23.849252, "volume": 104048.0}, {"date": "2019-01-03", "close": 24.004663, "volume": 77511.0}, {"date": "2019-01-04", "close": 23.465727, "volume": 127526.0}, {"date": "2019-01-07", "close": 23.832577, "volume": 210540.0}, {"date": "2019-01-08", "close": 24.074698, "volume": 141994.0}, {"date": "2019-01-09", "close": 24.181418, "volume": 118021.0}, {"date": "2019-01-10", "close": 23.982652, "volume": 124783.0}, {"date": "2019-01-11", "close": 24.060691, "volume": 106357.0}, {"date": "2019-01-14", "close": 23.99866, "volume": 133508.0}, {"date": "2019-01-15", "close": 24.122055, "volume": 175262.0}, {"date": "2019-01-16", "close": 24.299477, "volume": 96792.0}, {"date": "2019-01-17", "close": 24.403529, "volume": 203568.0}, {"date": "2019-01-18", "close": 24.618303, "volume": 92324.0}, {"date": "2019-01-21", "close": 24.887104, "volume": 117751.0}, {"date": "2019-01-22", "close": 24.91245, "volume": 114843.0}, {"date": "2019-01-23", "close": 24.763709, "volume": 78816.0}, {"date": "2019-01-24", "close": 24.853087, "volume": 46462.0}, {"date": "2019-01-25", "close": 25.345333, "volume": 111184.0}, {"date": "2019-01-29", "close": 24.620971, "volume": 182339.0}, {"date": "2019-01-30", "close": 24.62564, "volume": 125037.0}, {"date": "2019-01-31", "close": 24.774381, "volume": 142369.0}, {"date": "2019-02-01", "close": 25.050519, "volume": 148486.0}, {"date": "2019-02-04", "close": 25.089205, "volume": 171409.0}, {"date": "2019-02-05", "close": 25.093207, "volume": 68426.0}, {"date": "2019-02-06", "close": 25.604796, "volume": 130270.0}, {"date": "2019-02-07", "close": 25.714851, "volume": 159325.0}, {"date": "2019-02-08", "close": 25.502745, "volume": 189085.0}, {"date": "2019-02-11", "close": 25.55277, "volume": 129490.0}, {"date": "2019-02-12", "close": 25.801561, "volume": 162714.0}, {"date": "2019-02-13", "close": 25.89961, "volume": 160630.0}, {"date": "2019-02-14", "close": 25.940964, "volume": 102714.0}, {"date": "2019-02-15", "close": 25.852253, "volume": 274228.0}, {"date": "2019-02-18", "close": 26.071696, "volume": 491754.0}, {"date": "2019-02-19", "close": 26.198426, "volume": 188696.0}, {"date": "2019-02-20", "close": 25.991656, "volume": 141859.0}, {"date": "2019-02-21", "close": 26.200427, "volume": 253778.0}, {"date": "2019-02-22", "close": 26.239113, "volume": 99475.0}, {"date": "2019-02-25", "close": 26.278466, "volume": 130810.0}, {"date": "2019-02-26", "close": 26.13973, "volume": 166507.0}, {"date": "2019-02-27", "close": 26.059023, "volume": 281649.0}, {"date": "2019-02-28", "close": 26.223772, "volume": 144678.0}, {"date": "2019-03-01", "close": 26.455888, "volume": 595652.0}, {"date": "2019-03-04", "close": 26.663325, "volume": 180840.0}, {"date": "2019-03-05", "close": 26.649318, "volume": 247916.0}, {"date": "2019-03-06", "close": 26.567277, "volume": 260435.0}, {"date": "2019-03-07", "close": 26.355838, "volume": 288456.0}, {"date": "2019-03-08", "close": 26.281801, "volume": 129400.0}, {"date": "2019-03-11", "close": 26.217769, "volume": 274948.0}, {"date": "2019-03-12", "close": 26.53993, "volume": 118156.0}, {"date": "2019-03-13", "close": 26.550602, "volume": 151799.0}, {"date": "2019-03-14", "close": 26.772046, "volume": 150675.0}, {"date": "2019-03-15", "close": 26.711349, "volume": 132774.0}, {"date": "2019-03-18", "close": 26.704012, "volume": 131994.0}, {"date": "2019-03-19", "close": 26.829408, "volume": 126957.0}, {"date": "2019-03-20", "close": 26.876098, "volume": 109265.0}, {"date": "2019-03-21", "close": 26.614634, "volume": 247091.0}, {"date": "2019-03-22", "close": 26.966143, "volume": 120030.0}, {"date": "2019-03-25", "close": 26.497242, "volume": 119175.0}, {"date": "2019-03-26", "close": 26.543265, "volume": 90000.0}, {"date": "2019-03-27", "close": 26.692006, "volume": 136732.0}, {"date": "2019-03-28", "close": 26.405863, "volume": 124633.0}, {"date": "2019-03-29", "close": 26.65999, "volume": 125982.0}, {"date": "2019-04-01", "close": 26.8801, "volume": 162129.0}, {"date": "2019-04-02", "close": 27.0802, "volume": 139415.0}, {"date": "2019-04-03", "close": 27.116218, "volume": 120645.0}, {"date": "2019-04-04", "close": 27.079533, "volume": 232684.0}, {"date": "2019-04-05", "close": 27.115551, "volume": 182099.0}, {"date": "2019-04-08", "close": 27.276298, "volume": 108366.0}, {"date": "2019-04-09", "close": 27.150235, "volume": 110705.0}, {"date": "2019-04-10", "close": 27.052186, "volume": 140510.0}, {"date": "2019-04-11", "close": 27.05352, "volume": 83433.0}, {"date": "2019-04-12", "close": 27.196258, "volume": 248771.0}, {"date": "2019-04-15", "close": 27.187587, "volume": 63178.0}, {"date": "2019-04-16", "close": 27.306313, "volume": 333538.0}, {"date": "2019-04-17", "close": 27.114884, "volume": 227226.0}, {"date": "2019-04-18", "close": 26.971479, "volume": 123568.0}, {"date": "2019-04-23", "close": 27.424372, "volume": 101319.0}, {"date": "2019-04-24", "close": 27.921287, "volume": 100810.0}, {"date": "2019-04-26", "close": 27.895274, "volume": 88366.0}, {"date": "2019-04-29", "close": 27.938629, "volume": 84918.0}, {"date": "2019-04-30", "close": 27.981317, "volume": 119790.0}, {"date": "2019-05-01", "close": 28.108714, "volume": 135367.0}, {"date": "2019-05-02", "close": 27.926623, "volume": 101064.0}, {"date": "2019-05-03", "close": 28.011332, "volume": 98126.0}, {"date": "2019-05-06", "close": 27.821904, "volume": 442909.0}, {"date": "2019-05-07", "close": 27.79389, "volume": 130960.0}, {"date": "2019-05-08", "close": 27.6138, "volume": 184183.0}, {"date": "2019-05-09", "close": 27.643815, "volume": 111784.0}, {"date": "2019-05-10", "close": 27.498409, "volume": 228831.0}, {"date": "2019-05-13", "close": 27.468394, "volume": 81724.0}, {"date": "2019-05-14", "close": 27.244282, "volume": 199490.0}, {"date": "2019-05-15", "close": 27.539763, "volume": 85967.0}, {"date": "2019-05-16", "close": 27.661157, "volume": 228516.0}, {"date": "2019-05-17", "close": 27.981317, "volume": 81454.0}, {"date": "2019-05-20", "close": 27.845249, "volume": 154123.0}, {"date": "2019-05-21", "close": 27.883268, "volume": 196117.0}, {"date": "2019-05-22", "close": 27.961974, "volume": 115622.0}, {"date": "2019-05-23", "close": 27.770545, "volume": 125412.0}, {"date": "2019-05-24", "close": 27.589121, "volume": 150690.0}, {"date": "2019-05-27", "close": 27.42704, "volume": 121439.0}, {"date": "2019-05-28", "close": 27.513083, "volume": 153028.0}, {"date": "2019-05-29", "close": 27.116885, "volume": 139835.0}, {"date": "2019-05-30", "close": 27.024839, "volume": 155967.0}, {"date": "2019-05-31", "close": 26.903445, "volume": 174468.0}, {"date": "2019-06-03", "close": 26.504579, "volume": 137796.0}, {"date": "2019-06-04", "close": 26.509915, "volume": 264723.0}, {"date": "2019-06-05", "close": 26.964809, "volume": 154723.0}, {"date": "2019-06-06", "close": 27.228941, "volume": 120345.0}, {"date": "2019-06-07", "close": 27.486403, "volume": 85757.0}, {"date": "2019-06-11", "close": 28.005996, "volume": 189025.0}, {"date": "2019-06-12", "close": 27.875931, "volume": 146927.0}, {"date": "2019-06-13", "close": 28.023338, "volume": 161034.0}, {"date": "2019-06-14", "close": 28.237445, "volume": 98651.0}, {"date": "2019-06-17", "close": 28.30081, "volume": 268591.0}, {"date": "2019-06-18", "close": 28.40753, "volume": 312924.0}, {"date": "2019-06-19", "close": 28.560273, "volume": 181739.0}, {"date": "2019-06-20", "close": 28.646316, "volume": 217496.0}, {"date": "2019-06-21", "close": 28.578282, "volume": 195952.0}, {"date": "2019-06-24", "close": 28.546933, "volume": 223673.0}, {"date": "2019-06-25", "close": 28.386853, "volume": 151604.0}, {"date": "2019-06-26", "close": 28.140063, "volume": 209550.0}, {"date": "2019-06-27", "close": 28.113383, "volume": 388021.0}, {"date": "2019-06-28", "close": 28.082034, "volume": 156252.0}, {"date": "2019-07-01", "close": 28.610965, "volume": 260285.0}, {"date": "2019-07-02", "close": 28.44755, "volume": 144918.0}, {"date": "2019-07-03", "close": 28.428207, "volume": 150315.0}, {"date": "2019-07-04", "close": 28.486903, "volume": 98036.0}, {"date": "2019-07-05", "close": 28.572279, "volume": 120360.0}, {"date": "2019-07-08", "close": 28.539596, "volume": 196927.0}, {"date": "2019-07-09", "close": 28.509581, "volume": 218801.0}, {"date": "2019-07-10", "close": 28.767043, "volume": 107421.0}, {"date": "2019-07-11", "close": 28.806396, "volume": 81979.0}, {"date": "2019-07-12", "close": 28.776381, "volume": 139610.0}, {"date": "2019-07-15", "close": 28.70101, "volume": 153568.0}, {"date": "2019-07-16", "close": 28.713683, "volume": 102864.0}, {"date": "2019-07-17", "close": 28.715684, "volume": 121574.0}, {"date": "2019-07-18", "close": 28.306813, "volume": 129910.0}, {"date": "2019-07-19", "close": 28.45422, "volume": 114468.0}, {"date": "2019-07-22", "close": 28.33416, "volume": 119340.0}, {"date": "2019-07-23", "close": 28.495574, "volume": 125067.0}, {"date": "2019-07-24", "close": 28.791722, "volume": 104423.0}, {"date": "2019-07-25", "close": 29.057188, "volume": 158906.0}, {"date": "2019-07-26", "close": 29.063858, "volume": 51334.0}, {"date": "2019-07-29", "close": 29.271295, "volume": 131799.0}, {"date": "2019-07-30", "close": 29.362007, "volume": 112549.0}, {"date": "2019-07-31", "close": 29.304645, "volume": 109985.0}, {"date": "2019-08-01", "close": 29.140563, "volume": 104933.0}, {"date": "2019-08-02", "close": 28.970478, "volume": 86642.0}, {"date": "2019-08-05", "close": 28.711015, "volume": 136162.0}, {"date": "2019-08-06", "close": 28.019336, "volume": 1506702.0}, {"date": "2019-08-07", "close": 28.616968, "volume": 226327.0}, {"date": "2019-08-08", "close": 28.612966, "volume": 142219.0}, {"date": "2019-08-09", "close": 28.80106, "volume": 143718.0}, {"date": "2019-08-12", "close": 28.915117, "volume": 128426.0}, {"date": "2019-08-13", "close": 28.574947, "volume": 838951.0}, {"date": "2019-08-14", "close": 28.943798, "volume": 316012.0}, {"date": "2019-08-15", "close": 28.192089, "volume": 191289.0}, {"date": "2019-08-16", "close": 28.275464, "volume": 228021.0}, {"date": "2019-08-19", "close": 28.763041, "volume": 109340.0}, {"date": "2019-08-20", "close": 28.929791, "volume": 134423.0}, {"date": "2019-08-21", "close": 28.71435, "volume": 72909.0}, {"date": "2019-08-22", "close": 28.983818, "volume": 94708.0}, {"date": "2019-08-23", "close": 29.139229, "volume": 123778.0}, {"date": "2019-08-26", "close": 28.271462, "volume": 238096.0}, {"date": "2019-08-27", "close": 28.528257, "volume": 152414.0}, {"date": "2019-08-28", "close": 28.618302, "volume": 87076.0}, {"date": "2019-08-29", "close": 28.73436, "volume": 69265.0}, {"date": "2019-08-30", "close": 29.267293, "volume": 173733.0}, {"date": "2019-09-02", "close": 29.061857, "volume": 151649.0}, {"date": "2019-09-03", "close": 29.10121, "volume": 77901.0}, {"date": "2019-09-04", "close": 28.98115, "volume": 107361.0}, {"date": "2019-09-05", "close": 29.179916, "volume": 109835.0}, {"date": "2019-09-06", "close": 29.271295, "volume": 117826.0}, {"date": "2019-09-09", "close": 29.24128, "volume": 100930.0}, {"date": "2019-09-10", "close": 29.139229, "volume": 111649.0}, {"date": "2019-09-11", "close": 29.099209, "volume": 113703.0}, {"date": "2019-09-12", "close": 29.337328, "volume": 92039.0}, {"date": "2019-09-13", "close": 29.475397, "volume": 1912969.0}, {"date": "2019-09-16", "close": 29.205929, "volume": 127796.0}, {"date": "2019-09-17", "close": 29.422704, "volume": 135967.0}, {"date": "2019-09-18", "close": 29.428707, "volume": 90240.0}, {"date": "2019-09-19", "close": 29.646816, "volume": 121739.0}, {"date": "2019-09-20", "close": 29.686169, "volume": 102204.0}, {"date": "2019-09-23", "close": 29.724188, "volume": 83283.0}, {"date": "2019-09-24", "close": 29.774213, "volume": 203238.0}, {"date": "2019-09-25", "close": 29.434043, "volume": 224918.0}, {"date": "2019-09-26", "close": 29.639479, "volume": 157556.0}, {"date": "2019-09-27", "close": 29.622137, "volume": 107871.0}, {"date": "2019-09-30", "close": 29.578115, "volume": 118636.0}, {"date": "2019-10-01", "close": 29.940296, "volume": 76012.0}, {"date": "2019-10-02", "close": 29.333993, "volume": 224708.0}, {"date": "2019-10-03", "close": 28.718352, "volume": 374573.0}, {"date": "2019-10-04", "close": 28.821737, "volume": 192384.0}, {"date": "2019-10-07", "close": 29.148567, "volume": 113058.0}, {"date": "2019-10-08", "close": 29.236611, "volume": 115382.0}, {"date": "2019-10-09", "close": 28.79439, "volume": 190510.0}, {"date": "2019-10-10", "close": 28.935127, "volume": 185262.0}, {"date": "2019-10-11", "close": 29.165242, "volume": 140420.0}, {"date": "2019-10-14", "close": 29.366009, "volume": 218951.0}, {"date": "2019-10-15", "close": 29.398692, "volume": 245772.0}, {"date": "2019-10-16", "close": 29.725522, "volume": 197631.0}, {"date": "2019-10-17", "close": 29.517418, "volume": 180450.0}, {"date": "2019-10-18", "close": 29.34133, "volume": 191799.0}, {"date": "2019-10-21", "close": 29.231275, "volume": 155367.0}, {"date": "2019-10-22", "close": 29.351335, "volume": 133058.0}, {"date": "2019-10-23", "close": 29.251952, "volume": 202459.0}, {"date": "2019-10-24", "close": 29.405362, "volume": 183313.0}, {"date": "2019-10-25", "close": 29.520086, "volume": 126222.0}, {"date": "2019-10-28", "close": 29.756204, "volume": 86507.0}, {"date": "2019-10-29", "close": 29.698175, "volume": 208921.0}, {"date": "2019-10-30", "close": 29.628807, "volume": 122699.0}, {"date": "2019-10-31", "close": 29.486069, "volume": 259745.0}, {"date": "2019-11-01", "close": 29.545432, "volume": 87061.0}, {"date": "2019-11-04", "close": 29.71485, "volume": 101709.0}, {"date": "2019-11-05", "close": 29.908947, "volume": 134198.0}, {"date": "2019-11-06", "close": 29.848917, "volume": 104588.0}, {"date": "2019-11-07", "close": 29.984985, "volume": 114813.0}, {"date": "2019-11-08", "close": 29.979649, "volume": 635052.0}, {"date": "2019-11-11", "close": 30.145732, "volume": 151904.0}, {"date": "2019-11-12", "close": 30.201093, "volume": 106912.0}, {"date": "2019-11-13", "close": 30.211765, "volume": 148066.0}, {"date": "2019-11-14", "close": 30.512582, "volume": 90660.0}, {"date": "2019-11-15", "close": 30.676664, "volume": 103253.0}, {"date": "2019-11-18", "close": 30.69534, "volume": 101844.0}, {"date": "2019-11-19", "close": 30.837411, "volume": 119520.0}, {"date": "2019-11-20", "close": 30.633309, "volume": 100765.0}, {"date": "2019-11-21", "close": 30.611298, "volume": 129565.0}, {"date": "2019-11-22", "close": 30.712015, "volume": 64963.0}, {"date": "2019-11-25", "close": 30.792722, "volume": 99430.0}, {"date": "2019-11-26", "close": 31.005495, "volume": 137406.0}, {"date": "2019-11-27", "close": 31.16224, "volume": 271319.0}, {"date": "2019-11-28", "close": 31.200259, "volume": 122384.0}, {"date": "2019-11-29", "close": 31.156904, "volume": 106057.0}, {"date": "2019-12-02", "close": 31.247616, "volume": 368576.0}, {"date": "2019-12-03", "close": 30.614633, "volume": 233493.0}, {"date": "2019-12-04", "close": 30.429874, "volume": 172939.0}, {"date": "2019-12-05", "close": 30.538595, "volume": 129340.0}, {"date": "2019-12-06", "close": 30.626639, "volume": 198786.0}, {"date": "2019-12-09", "close": 30.87543, "volume": 113658.0}, {"date": "2019-12-10", "close": 30.842747, "volume": 105517.0}, {"date": "2019-12-11", "close": 30.860089, "volume": 95307.0}, {"date": "2019-12-12", "close": 30.704011, "volume": 111484.0}, {"date": "2019-12-13", "close": 30.830741, "volume": 403238.0}, {"date": "2019-12-16", "close": 31.030841, "volume": 250405.0}, {"date": "2019-12-17", "close": 31.193589, "volume": 168711.0}, {"date": "2019-12-18", "close": 31.297641, "volume": 189445.0}, {"date": "2019-12-19", "close": 31.157571, "volume": 161319.0}, {"date": "2019-12-20", "close": 31.227606, "volume": 245877.0}, {"date": "2019-12-23", "close": 31.345665, "volume": 82489.0}, {"date": "2019-12-24", "close": 31.118218, "volume": 75232.0}, {"date": "2019-12-27", "close": 31.172912, "volume": 81079.0}, {"date": "2019-12-30", "close": 30.97548, "volume": 87016.0}, {"date": "2019-12-31", "close": 30.777381, "volume": 72369.0}, {"date": "2020-01-02", "close": 30.877431, "volume": 63703.0}, {"date": "2020-01-03", "close": 31.010164, "volume": 82594.0}, {"date": "2020-01-06", "close": 31.04885, "volume": 82249.0}, {"date": "2020-01-07", "close": 31.336994, "volume": 87721.0}, {"date": "2020-01-08", "close": 31.365675, "volume": 146267.0}, {"date": "2020-01-09", "close": 31.730524, "volume": 660735.0}, {"date": "2020-01-10", "close": 31.910614, "volume": 117316.0}, {"date": "2020-01-13", "close": 31.632475, "volume": 122369.0}, {"date": "2020-01-14", "close": 31.853252, "volume": 220825.0}, {"date": "2020-01-15", "close": 31.770544, "volume": 148966.0}, {"date": "2020-01-16", "close": 31.923287, "volume": 171559.0}, {"date": "2020-01-17", "close": 32.1494, "volume": 174618.0}, {"date": "2020-01-20", "close": 32.29614, "volume": 138006.0}, {"date": "2020-01-21", "close": 32.248783, "volume": 123898.0}, {"date": "2020-01-22", "close": 32.592288, "volume": 203208.0}, {"date": "2020-01-23", "close": 32.282133, "volume": 160780.0}, {"date": "2020-01-24", "close": 32.518918, "volume": 122774.0}, {"date": "2020-01-28", "close": 32.198758, "volume": 175232.0}, {"date": "2020-01-29", "close": 32.472228, "volume": 122219.0}, {"date": "2020-01-30", "close": 32.2828, "volume": 116882.0}, {"date": "2020-01-31", "close": 32.775713, "volume": 207826.0}, {"date": "2020-02-03", "close": 32.431541, "volume": 257721.0}, {"date": "2020-02-04", "close": 32.542263, "volume": 156657.0}, {"date": "2020-02-05", "close": 32.723687, "volume": 171094.0}, {"date": "2020-02-06", "close": 33.198591, "volume": 128456.0}, {"date": "2020-02-07", "close": 33.279298, "volume": 228831.0}, {"date": "2020-02-10", "close": 33.2166, "volume": 585577.0}, {"date": "2020-02-11", "close": 33.527422, "volume": 103853.0}, {"date": "2020-02-12", "close": 33.465391, "volume": 214558.0}, {"date": "2020-02-13", "close": 33.549433, "volume": 146972.0}, {"date": "2020-02-14", "close": 33.726855, "volume": 140885.0}, {"date": "2020-02-17", "close": 33.71685, "volume": 122774.0}, {"date": "2020-02-18", "close": 33.745531, "volume": 116747.0}, {"date": "2020-02-19", "close": 33.804227, "volume": 102189.0}, {"date": "2020-02-20", "close": 34.05035, "volume": 240450.0}, {"date": "2020-02-21", "close": 34.044347, "volume": 134153.0}, {"date": "2020-02-24", "close": 33.370677, "volume": 397976.0}, {"date": "2020-02-25", "close": 32.947132, "volume": 325127.0}, {"date": "2020-02-26", "close": 31.983317, "volume": 575277.0}, {"date": "2020-02-27", "close": 31.336327, "volume": 636822.0}, {"date": "2020-02-28", "close": 29.998992, "volume": 921949.0}, {"date": "2020-03-02", "close": 30.457221, "volume": 943163.0}, {"date": "2020-03-03", "close": 31.340996, "volume": 671379.0}, {"date": "2020-03-04", "close": 30.8154, "volume": 837031.0}, {"date": "2020-03-05", "close": 31.304311, "volume": 221274.0}, {"date": "2020-03-06", "close": 30.223104, "volume": 292294.0}, {"date": "2020-03-09", "close": 28.89444, "volume": 552804.0}, {"date": "2020-03-10", "close": 28.973146, "volume": 642219.0}, {"date": "2020-03-11", "close": 28.751702, "volume": 494123.0}, {"date": "2020-03-12", "close": 27.58045, "volume": 997361.0}, {"date": "2020-03-13", "close": 26.718019, "volume": 1183253.0}, {"date": "2020-03-16", "close": 27.2136, "volume": 893073.0}, {"date": "2020-03-17", "close": 27.5471, "volume": 764603.0}, {"date": "2020-03-18", "close": 26.854087, "volume": 631079.0}, {"date": "2020-03-19", "close": 27.879266, "volume": 1435982.0}, {"date": "2020-03-20", "close": 27.565776, "volume": 554603.0}, {"date": "2020-03-23", "close": 25.912283, "volume": 1473973.0}, {"date": "2020-03-24", "close": 26.217102, "volume": 1048831.0}, {"date": "2020-03-25", "close": 27.105546, "volume": 453223.0}, {"date": "2020-03-26", "close": 27.8139, "volume": 539655.0}, {"date": "2020-03-27", "close": 28.121387, "volume": 1012249.0}, {"date": "2020-03-30", "close": 27.78055, "volume": 633628.0}, {"date": "2020-03-31", "close": 28.298142, "volume": 382189.0}, {"date": "2020-04-01", "close": 27.63381, "volume": 293208.0}, {"date": "2020-04-02", "close": 27.307647, "volume": 308501.0}, {"date": "2020-04-03", "close": 27.397692, "volume": 603103.0}, {"date": "2020-04-06", "close": 28.642314, "volume": 852624.0}, {"date": "2020-04-07", "close": 28.93446, "volume": 292624.0}, {"date": "2020-04-08", "close": 28.919119, "volume": 234603.0}, {"date": "2020-04-09", "close": 29.594123, "volume": 385577.0}, {"date": "2020-04-14", "close": 29.18125, "volume": 333643.0}, {"date": "2020-04-15", "close": 29.662824, "volume": 266372.0}, {"date": "2020-04-16", "close": 29.672829, "volume": 387361.0}, {"date": "2020-04-17", "close": 30.280466, "volume": 430690.0}, {"date": "2020-04-20", "close": 30.131725, "volume": 241244.0}, {"date": "2020-04-21", "close": 29.616134, "volume": 279655.0}, {"date": "2020-04-22", "close": 29.14123, "volume": 219685.0}, {"date": "2020-04-23", "close": 29.458055, "volume": 153088.0}, {"date": "2020-04-24", "close": 29.17458, "volume": 142294.0}, {"date": "2020-04-27", "close": 29.633476, "volume": 323553.0}, {"date": "2020-04-28", "close": 29.738195, "volume": 264153.0}, {"date": "2020-04-29", "close": 29.620136, "volume": 157151.0}, {"date": "2020-04-30", "close": 30.139062, "volume": 212924.0}, {"date": "2020-05-01", "close": 29.604128, "volume": 249310.0}, {"date": "2020-05-04", "close": 29.419369, "volume": 238906.0}, {"date": "2020-05-05", "close": 29.478732, "volume": 157121.0}, {"date": "2020-05-06", "close": 29.840246, "volume": 198156.0}, {"date": "2020-05-07", "close": 29.689504, "volume": 96642.0}, {"date": "2020-05-08", "close": 29.923621, "volume": 177271.0}, {"date": "2020-05-11", "close": 30.014333, "volume": 449460.0}, {"date": "2020-05-12", "close": 30.062357, "volume": 239115.0}, {"date": "2020-05-13", "close": 29.575447, "volume": 201754.0}, {"date": "2020-05-14", "close": 29.155904, "volume": 332804.0}, {"date": "2020-05-15", "close": 29.471395, "volume": 145697.0}, {"date": "2020-05-18", "close": 29.974313, "volume": 118231.0}, {"date": "2020-05-19", "close": 30.277131, "volume": 197886.0}, {"date": "2020-05-20", "close": 29.976314, "volume": 152924.0}, {"date": "2020-05-21", "close": 30.1484, "volume": 227811.0}, {"date": "2020-05-22", "close": 29.864925, "volume": 272819.0}, {"date": "2020-05-25", "close": 30.413866, "volume": 144303.0}, {"date": "2020-05-26", "close": 30.673996, "volume": 217961.0}, {"date": "2020-05-27", "close": 30.385185, "volume": 334828.0}, {"date": "2020-05-28", "close": 30.865425, "volume": 263088.0}, {"date": "2020-05-29", "close": 30.487903, "volume": 168426.0}, {"date": "2020-06-01", "close": 30.215767, "volume": 233778.0}, {"date": "2020-06-02", "close": 30.032342, "volume": 219115.0}, {"date": "2020-06-03", "close": 29.838912, "volume": 183478.0}, {"date": "2020-06-04", "close": 30.160406, "volume": 193853.0}, {"date": "2020-06-05", "close": 30.027673, "volume": 194333.0}, {"date": "2020-06-09", "close": 30.90211, "volume": 385952.0}, {"date": "2020-06-10", "close": 30.840079, "volume": 191409.0}, {"date": "2020-06-11", "close": 30.386519, "volume": 236357.0}, {"date": "2020-06-12", "close": 29.760873, "volume": 272954.0}, {"date": "2020-06-15", "close": 29.044515, "volume": 303778.0}, {"date": "2020-06-16", "close": 29.989654, "volume": 188591.0}, {"date": "2020-06-17", "close": 30.391188, "volume": 146927.0}, {"date": "2020-06-18", "close": 30.205762, "volume": 109145.0}, {"date": "2020-06-19", "close": 30.387186, "volume": 171109.0}, {"date": "2020-06-22", "close": 30.051685, "volume": 115982.0}, {"date": "2020-06-23", "close": 30.24845, "volume": 197946.0}, {"date": "2020-06-24", "close": 30.217101, "volume": 113538.0}, {"date": "2020-06-25", "close": 29.6815, "volume": 183208.0}, {"date": "2020-06-26", "close": 29.945632, "volume": 117631.0}, {"date": "2020-06-29", "close": 29.345332, "volume": 168561.0}, {"date": "2020-06-30", "close": 29.772879, "volume": 68456.0}, {"date": "2020-07-01", "close": 29.860923, "volume": 174363.0}, {"date": "2020-07-02", "close": 30.067026, "volume": 103688.0}, {"date": "2020-07-03", "close": 30.227106, "volume": 76657.0}, {"date": "2020-07-06", "close": 30.351835, "volume": 237376.0}, {"date": "2020-07-07", "close": 30.387853, "volume": 121289.0}, {"date": "2020-07-08", "close": 30.20843, "volume": 139145.0}, {"date": "2020-07-09", "close": 30.287136, "volume": 60885.0}, {"date": "2020-07-10", "close": 30.134393, "volume": 74933.0}, {"date": "2020-07-13", "close": 30.69534, "volume": 192444.0}, {"date": "2020-07-14", "close": 30.385185, "volume": 119010.0}, {"date": "2020-07-15", "close": 30.685335, "volume": 148216.0}, {"date": "2020-07-16", "close": 30.678665, "volume": 107481.0}, {"date": "2020-07-17", "close": 30.682, "volume": 75622.0}, {"date": "2020-07-20", "close": 30.670661, "volume": 117436.0}, {"date": "2020-07-21", "close": 31.034843, "volume": 270225.0}, {"date": "2020-07-22", "close": 30.473229, "volume": 137736.0}, {"date": "2020-07-23", "close": 30.62197, "volume": 214258.0}, {"date": "2020-07-24", "close": 30.355837, "volume": 238846.0}, {"date": "2020-07-27", "close": 30.180416, "volume": 113448.0}, {"date": "2020-07-28", "close": 30.313816, "volume": 140435.0}, {"date": "2020-07-29", "close": 29.972312, "volume": 111964.0}, {"date": "2020-07-30", "close": 30.3485, "volume": 107181.0}, {"date": "2020-07-31", "close": 30.15507, "volume": 151604.0}, {"date": "2020-08-03", "close": 30.587286, "volume": 170360.0}, {"date": "2020-08-04", "close": 30.881433, "volume": 141619.0}, {"date": "2020-08-05", "close": 30.807396, "volume": 86507.0}, {"date": "2020-08-06", "close": 30.82874, "volume": 69085.0}, {"date": "2020-08-07", "close": 30.965475, "volume": 100255.0}, {"date": "2020-08-10", "close": 31.312315, "volume": 128846.0}, {"date": "2020-08-11", "close": 31.409697, "volume": 450705.0}, {"date": "2020-08-12", "close": 31.433709, "volume": 162534.0}, {"date": "2020-08-13", "close": 31.441046, "volume": 159655.0}, {"date": "2020-08-14", "close": 31.594456, "volume": 133958.0}, {"date": "2020-08-17", "close": 31.421036, "volume": 116522.0}, {"date": "2020-08-18", "close": 31.316984, "volume": 92789.0}, {"date": "2020-08-19", "close": 31.30231, "volume": 154198.0}, {"date": "2020-08-20", "close": 31.298975, "volume": 292174.0}, {"date": "2020-08-21", "close": 31.493739, "volume": 173583.0}, {"date": "2020-08-24", "close": 31.761873, "volume": 156867.0}, {"date": "2020-08-25", "close": 32.145398, "volume": 177166.0}, {"date": "2020-08-26", "close": 32.022003, "volume": 186372.0}, {"date": "2020-08-27", "close": 32.147399, "volume": 90360.0}, {"date": "2020-08-28", "close": 32.141396, "volume": 150585.0}, {"date": "2020-08-31", "close": 32.033342, "volume": 101469.0}, {"date": "2020-09-01", "close": 31.683834, "volume": 199115.0}, {"date": "2020-09-02", "close": 32.222103, "volume": 105022.0}, {"date": "2020-09-03", "close": 32.719018, "volume": 285577.0}, {"date": "2020-09-04", "close": 31.763207, "volume": 267316.0}, {"date": "2020-09-07", "close": 31.296307, "volume": 161604.0}, {"date": "2020-09-08", "close": 31.565108, "volume": 82009.0}, {"date": "2020-09-09", "close": 30.980149, "volume": 194918.0}, {"date": "2020-09-10", "close": 31.330991, "volume": 396957.0}, {"date": "2020-09-11", "close": 30.940796, "volume": 165562.0}, {"date": "2020-09-14", "close": 31.05552, "volume": 90360.0}, {"date": "2020-09-15", "close": 31.022837, "volume": 71244.0}, {"date": "2020-09-16", "close": 31.206262, "volume": 117166.0}, {"date": "2020-09-17", "close": 30.784051, "volume": 143823.0}, {"date": "2020-09-18", "close": 30.739362, "volume": 95787.0}, {"date": "2020-09-21", "close": 30.311148, "volume": 148351.0}, {"date": "2020-09-22", "close": 30.444548, "volume": 181904.0}, {"date": "2020-09-23", "close": 31.183584, "volume": 205682.0}, {"date": "2020-09-24", "close": 30.75537, "volume": 85862.0}, {"date": "2020-09-25", "close": 30.91545, "volume": 97616.0}, {"date": "2020-09-28", "close": 31.570444, "volume": 93478.0}, {"date": "2020-09-29", "close": 31.8159, "volume": 185562.0}, {"date": "2020-09-30", "close": 31.146899, "volume": 97946.0}, {"date": "2020-10-01", "close": 31.385018, "volume": 135352.0}, {"date": "2020-10-02", "close": 31.030841, "volume": 160375.0}, {"date": "2020-10-05", "close": 31.318318, "volume": 70795.0}, {"date": "2020-10-06", "close": 31.59579, "volume": 119010.0}, {"date": "2020-10-07", "close": 31.595123, "volume": 147931.0}, {"date": "2020-10-08", "close": 32.048683, "volume": 195502.0}, {"date": "2020-10-09", "close": 32.215433, "volume": 110375.0}, {"date": "2020-10-12", "close": 32.218101, "volume": 142849.0}, {"date": "2020-10-13", "close": 32.770377, "volume": 147886.0}, {"date": "2020-10-14", "close": 32.811064, "volume": 143793.0}, {"date": "2020-10-15", "close": 32.807062, "volume": 146897.0}, {"date": "2020-10-16", "close": 32.886435, "volume": 113058.0}, {"date": "2020-10-19", "close": 32.908446, "volume": 202924.0}, {"date": "2020-10-20", "close": 32.635643, "volume": 94723.0}, {"date": "2020-10-21", "close": 32.653652, "volume": 122579.0}, {"date": "2020-10-22", "close": 32.156737, "volume": 133448.0}, {"date": "2020-10-23", "close": 32.472228, "volume": 81799.0}, {"date": "2020-10-26", "close": 32.260789, "volume": 152309.0}, {"date": "2020-10-27", "close": 31.885268, "volume": 153223.0}, {"date": "2020-10-28", "close": 31.510414, "volume": 136342.0}, {"date": "2020-10-29", "close": 31.260289, "volume": 183103.0}, {"date": "2020-10-30", "close": 31.071528, "volume": 273808.0}, {"date": "2020-11-02", "close": 31.26896, "volume": 196027.0}, {"date": "2020-11-03", "close": 31.544431, "volume": 228951.0}, {"date": "2020-11-04", "close": 31.956637, "volume": 375067.0}, {"date": "2020-11-05", "close": 32.355503, "volume": 191934.0}, {"date": "2020-11-06", "close": 32.051351, "volume": 167241.0}, {"date": "2020-11-09", "close": 32.680332, "volume": 210150.0}, {"date": "2020-11-10", "close": 32.312148, "volume": 286627.0}, {"date": "2020-11-11", "close": 32.468893, "volume": 136627.0}, {"date": "2020-11-12", "close": 32.59629, "volume": 407991.0}, {"date": "2020-11-13", "close": 32.719018, "volume": 703958.0}, {"date": "2020-11-16", "close": 33.1499, "volume": 10075.0}, {"date": "2020-11-17", "close": 32.959805, "volume": 200360.0}, {"date": "2020-11-18", "close": 33.04985, "volume": 208921.0}, {"date": "2020-11-19", "close": 32.707012, "volume": 162624.0}, {"date": "2020-11-20", "close": 32.700342, "volume": 189355.0}, {"date": "2020-11-23", "close": 32.624971, "volume": 244078.0}, {"date": "2020-11-24", "close": 32.959138, "volume": 133643.0}, {"date": "2020-11-25", "close": 33.102543, "volume": 233328.0}, {"date": "2020-11-26", "close": 33.013165, "volume": 209970.0}, {"date": "2020-11-27", "close": 32.894439, "volume": 131604.0}, {"date": "2020-11-30", "close": 32.737694, "volume": 153403.0}, {"date": "2020-12-01", "close": 33.172578, "volume": 243898.0}, {"date": "2020-12-02", "close": 33.133225, "volume": 180990.0}, {"date": "2020-12-03", "close": 33.085201, "volume": 122339.0}, {"date": "2020-12-04", "close": 33.081866, "volume": 128711.0}, {"date": "2020-12-07", "close": 33.231941, "volume": 267061.0}, {"date": "2020-12-08", "close": 33.181916, "volume": 128216.0}, {"date": "2020-12-09", "close": 33.377347, "volume": 142159.0}, {"date": "2020-12-10", "close": 32.885768, "volume": 164858.0}, {"date": "2020-12-11", "close": 32.498908, "volume": 193733.0}, {"date": "2020-12-14", "close": 32.683667, "volume": 140735.0}, {"date": "2020-12-15", "close": 32.524254, "volume": 171649.0}, {"date": "2020-12-16", "close": 32.719018, "volume": 138906.0}, {"date": "2020-12-17", "close": 32.712348, "volume": 204633.0}, {"date": "2020-12-18", "close": 32.747699, "volume": 125097.0}, {"date": "2020-12-21", "close": 32.833742, "volume": 158906.0}, {"date": "2020-12-22", "close": 32.590287, "volume": 210315.0}, {"date": "2020-12-23", "close": 32.500242, "volume": 529565.0}, {"date": "2020-12-24", "close": 32.476897, "volume": 250495.0}, {"date": "2020-12-29", "close": 32.910447, "volume": 144858.0}, {"date": "2020-12-30", "close": 32.597624, "volume": 76987.0}, {"date": "2020-12-31", "close": 32.371511, "volume": 112324.0}, {"date": "2021-01-04", "close": 32.539595, "volume": 78696.0}, {"date": "2021-01-05", "close": 32.077364, "volume": 195217.0}, {"date": "2021-01-06", "close": 31.825238, "volume": 232969.0}, {"date": "2021-01-07", "close": 32.210097, "volume": 304783.0}, {"date": "2021-01-08", "close": 32.77638, "volume": 126732.0}, {"date": "2021-01-11", "close": 32.951801, "volume": 84783.0}, {"date": "2021-01-12", "close": 32.959138, "volume": 185757.0}, {"date": "2021-01-13", "close": 32.730357, "volume": 133403.0}, {"date": "2021-01-14", "close": 32.911114, "volume": 103988.0}, {"date": "2021-01-15", "close": 32.512915, "volume": 150615.0}, {"date": "2021-01-18", "close": 32.650317, "volume": 96117.0}, {"date": "2021-01-19", "close": 32.819735, "volume": 167211.0}, {"date": "2021-01-20", "close": 32.838411, "volume": 79535.0}, {"date": "2021-01-21", "close": 33.18992, "volume": 184933.0}, {"date": "2021-01-22", "close": 33.12989, "volume": 173223.0}, {"date": "2021-01-25", "close": 33.273295, "volume": 192234.0}, {"date": "2021-01-27", "close": 33.138561, "volume": 261964.0}, {"date": "2021-01-28", "close": 32.720352, "volume": 390945.0}, {"date": "2021-01-29", "close": 32.709013, "volume": 204063.0}, {"date": "2021-02-01", "close": 32.544264, "volume": 254468.0}, {"date": "2021-02-02", "close": 33.20326, "volume": 168351.0}, {"date": "2021-02-03", "close": 33.624804, "volume": 175907.0}, {"date": "2021-02-04", "close": 33.408696, "volume": 237811.0}, {"date": "2021-02-05", "close": 34.103043, "volume": 1144738.0}, {"date": "2021-02-08", "close": 33.955636, "volume": 220885.0}, {"date": "2021-02-09", "close": 33.830907, "volume": 342534.0}, {"date": "2021-02-10", "close": 33.864257, "volume": 158801.0}, {"date": "2021-02-11", "close": 33.760872, "volume": 184648.0}, {"date": "2021-02-12", "close": 33.69684, "volume": 172459.0}, {"date": "2021-02-15", "close": 33.904277, "volume": 132594.0}, {"date": "2021-02-16", "close": 33.936293, "volume": 438756.0}, {"date": "2021-02-17", "close": 33.872261, "volume": 164723.0}, {"date": "2021-02-18", "close": 33.821569, "volume": 115172.0}, {"date": "2021-02-19", "close": 33.570777, "volume": 222774.0}, {"date": "2021-02-22", "close": 33.055853, "volume": 178906.0}, {"date": "2021-02-23", "close": 32.887769, "volume": 169070.0}, {"date": "2021-02-24", "close": 32.697007, "volume": 321394.0}, {"date": "2021-02-25", "close": 32.985151, "volume": 172834.0}, {"date": "2021-02-26", "close": 32.591621, "volume": 267121.0}, {"date": "2021-03-01", "close": 33.133225, "volume": 110780.0}, {"date": "2021-03-02", "close": 33.482733, "volume": 164708.0}, {"date": "2021-03-03", "close": 33.200592, "volume": 111064.0}, {"date": "2021-03-04", "close": 32.577614, "volume": 138411.0}, {"date": "2021-03-05", "close": 32.593622, "volume": 181619.0}, {"date": "2021-03-08", "close": 33.242613, "volume": 258606.0}, {"date": "2021-03-09", "close": 33.604127, "volume": 474453.0}, {"date": "2021-03-10", "close": 33.63014, "volume": 97226.0}, {"date": "2021-03-11", "close": 33.812898, "volume": 106687.0}, {"date": "2021-03-12", "close": 33.895606, "volume": 120540.0}, {"date": "2021-03-15", "close": 34.05035, "volume": 125847.0}, {"date": "2021-03-16", "close": 34.240445, "volume": 124318.0}, {"date": "2021-03-17", "close": 34.235776, "volume": 72564.0}, {"date": "2021-03-18", "close": 33.979648, "volume": 159670.0}, {"date": "2021-03-19", "close": 33.840912, "volume": 165187.0}, {"date": "2021-03-22", "close": 33.838911, "volume": 133448.0}, {"date": "2021-03-23", "close": 34.156403, "volume": 98546.0}, {"date": "2021-03-24", "close": 34.402526, "volume": 126942.0}, {"date": "2021-03-25", "close": 34.30381, "volume": 220120.0}, {"date": "2021-03-26", "close": 34.474562, "volume": 189730.0}, {"date": "2021-03-29", "close": 34.639978, "volume": 284663.0}, {"date": "2021-03-30", "close": 34.698674, "volume": 140405.0}, {"date": "2021-03-31", "close": 34.815399, "volume": 170465.0}, {"date": "2021-04-01", "close": 35.189586, "volume": 174633.0}, {"date": "2021-04-06", "close": 35.523753, "volume": 148426.0}, {"date": "2021-04-07", "close": 35.512414, "volume": 126177.0}, {"date": "2021-04-08", "close": 35.82457, "volume": 136417.0}, {"date": "2021-04-09", "close": 35.901942, "volume": 139070.0}, {"date": "2021-04-12", "close": 36.088035, "volume": 134753.0}, {"date": "2021-04-13", "close": 36.190086, "volume": 165832.0}, {"date": "2021-04-14", "close": 36.044013, "volume": 184168.0}, {"date": "2021-04-15", "close": 35.767208, "volume": 204813.0}, {"date": "2021-04-16", "close": 35.905944, "volume": 102579.0}, {"date": "2021-04-19", "close": 36.028672, "volume": 146552.0}, {"date": "2021-04-20", "close": 35.698507, "volume": 148246.0}, {"date": "2021-04-21", "close": 35.707178, "volume": 104858.0}, {"date": "2021-04-22", "close": 35.9513, "volume": 151724.0}, {"date": "2021-04-23", "close": 35.747198, "volume": 95832.0}, {"date": "2021-04-26", "close": 35.908612, "volume": 149085.0}, {"date": "2021-04-27", "close": 35.913281, "volume": 75457.0}, {"date": "2021-04-28", "close": 36.119384, "volume": 117046.0}, {"date": "2021-04-29", "close": 36.018667, "volume": 290330.0}, {"date": "2021-04-30", "close": 36.019334, "volume": 126387.0}, {"date": "2021-05-03", "close": 36.2848, "volume": 120465.0}, {"date": "2021-05-04", "close": 36.080698, "volume": 140195.0}, {"date": "2021-05-05", "close": 36.089369, "volume": 109370.0}, {"date": "2021-05-06", "close": 35.958637, "volume": 123808.0}, {"date": "2021-05-07", "close": 36.11138, "volume": 119430.0}, {"date": "2021-05-10", "close": 36.045347, "volume": 1287211.0}, {"date": "2021-05-11", "close": 35.601792, "volume": 171949.0}, {"date": "2021-05-12", "close": 35.383683, "volume": 143958.0}, {"date": "2021-05-13", "close": 35.251617, "volume": 173478.0}, {"date": "2021-05-14", "close": 35.689836, "volume": 205742.0}, {"date": "2021-05-17", "close": 35.945297, "volume": 125697.0}, {"date": "2021-05-18", "close": 35.806561, "volume": 129820.0}, {"date": "2021-05-19", "close": 35.27763, "volume": 119745.0}, {"date": "2021-05-20", "close": 35.47106, "volume": 83268.0}, {"date": "2021-05-21", "close": 35.897273, "volume": 64918.0}, {"date": "2021-05-24", "close": 35.970643, "volume": 156582.0}, {"date": "2021-05-25", "close": 36.274128, "volume": 128231.0}, {"date": "2021-05-26", "close": 36.044013, "volume": 374468.0}, {"date": "2021-05-27", "close": 36.16474, "volume": 143568.0}, {"date": "2021-05-28", "close": 36.428205, "volume": 229430.0}, {"date": "2021-05-31", "close": 36.405527, "volume": 185277.0}, {"date": "2021-06-01", "close": 36.332824, "volume": 304408.0}, {"date": "2021-06-02", "close": 36.288802, "volume": 228186.0}, {"date": "2021-06-03", "close": 36.394855, "volume": 250150.0}, {"date": "2021-06-04", "close": 36.594288, "volume": 177406.0}, {"date": "2021-06-07", "close": 36.514248, "volume": 197421.0}, {"date": "2021-06-08", "close": 36.506911, "volume": 163148.0}, {"date": "2021-06-09", "close": 36.516249, "volume": 174213.0}, {"date": "2021-06-10", "close": 36.487568, "volume": 328456.0}, {"date": "2021-06-11", "close": 36.538927, "volume": 211964.0}, {"date": "2021-06-15", "close": 36.943796, "volume": 250375.0}, {"date": "2021-06-16", "close": 36.903109, "volume": 161349.0}, {"date": "2021-06-17", "close": 36.921118, "volume": 108081.0}, {"date": "2021-06-18", "close": 37.518083, "volume": 170690.0}, {"date": "2021-06-21", "close": 37.03851, "volume": 142459.0}, {"date": "2021-06-22", "close": 37.670159, "volume": 86522.0}, {"date": "2021-06-23", "close": 37.736859, "volume": 169730.0}, {"date": "2021-06-24", "close": 37.551433, "volume": 99595.0}, {"date": "2021-06-25", "close": 37.638143, "volume": 125442.0}, {"date": "2021-06-28", "close": 37.764873, "volume": 184273.0}, {"date": "2021-06-29", "close": 37.92562, "volume": 153643.0}, {"date": "2021-06-30", "close": 38.201758, "volume": 226372.0}, {"date": "2021-07-01", "close": 38.366507, "volume": 103928.0}, {"date": "2021-07-02", "close": 38.582615, "volume": 108501.0}, {"date": "2021-07-05", "close": 38.56594, "volume": 142234.0}, {"date": "2021-07-06", "close": 38.211096, "volume": 180735.0}, {"date": "2021-07-07", "close": 38.622635, "volume": 135517.0}, {"date": "2021-07-08", "close": 38.902775, "volume": 151079.0}, {"date": "2021-07-09", "close": 38.798723, "volume": 79235.0}, {"date": "2021-07-12", "close": 38.928121, "volume": 245097.0}, {"date": "2021-07-13", "close": 39.02617, "volume": 86177.0}, {"date": "2021-07-14", "close": 39.000157, "volume": 103733.0}, {"date": "2021-07-15", "close": 39.003492, "volume": 114003.0}, {"date": "2021-07-16", "close": 39.108878, "volume": 82564.0}, {"date": "2021-07-19", "close": 38.960804, "volume": 163823.0}, {"date": "2021-07-20", "close": 38.9528, "volume": 104048.0}, {"date": "2021-07-21", "close": 39.536425, "volume": 366342.0}, {"date": "2021-07-22", "close": 39.540427, "volume": 174033.0}, {"date": "2021-07-23", "close": 39.677162, "volume": 131679.0}, {"date": "2021-07-26", "close": 39.93996, "volume": 145832.0}, {"date": "2021-07-27", "close": 39.969975, "volume": 159190.0}, {"date": "2021-07-28", "close": 39.902608, "volume": 206132.0}, {"date": "2021-07-29", "close": 39.780547, "volume": 99865.0}, {"date": "2021-07-30", "close": 39.607794, "volume": 174198.0}, {"date": "2021-08-02", "close": 40.170075, "volume": 75787.0}, {"date": "2021-08-03", "close": 39.709178, "volume": 245937.0}, {"date": "2021-08-04", "close": 39.888601, "volume": 161964.0}, {"date": "2021-08-05", "close": 39.789218, "volume": 217241.0}, {"date": "2021-08-06", "close": 39.99332, "volume": 1148726.0}, {"date": "2021-08-09", "close": 40.128054, "volume": 503583.0}, {"date": "2021-08-10", "close": 40.348164, "volume": 161814.0}, {"date": "2021-08-11", "close": 40.344162, "volume": 169520.0}, {"date": "2021-08-12", "close": 40.32015, "volume": 308636.0}, {"date": "2021-08-13", "close": 40.597622, "volume": 127226.0}, {"date": "2021-08-16", "close": 40.560937, "volume": 196987.0}, {"date": "2021-08-17", "close": 40.833073, "volume": 204618.0}, {"date": "2021-08-18", "close": 40.959803, "volume": 255982.0}, {"date": "2021-08-19", "close": 40.753033, "volume": 279925.0}, {"date": "2021-08-20", "close": 41.18725, "volume": 130465.0}, {"date": "2021-08-23", "close": 41.599456, "volume": 143358.0}, {"date": "2021-08-24", "close": 41.46072, "volume": 207961.0}, {"date": "2021-08-25", "close": 41.399356, "volume": 107136.0}, {"date": "2021-08-26", "close": 41.33399, "volume": 179550.0}, {"date": "2021-08-27", "close": 41.325986, "volume": 110330.0}, {"date": "2021-08-30", "close": 41.331989, "volume": 128186.0}, {"date": "2021-08-31", "close": 41.391352, "volume": 185592.0}, {"date": "2021-09-01", "close": 41.398689, "volume": 121739.0}, {"date": "2021-09-02", "close": 40.98048, "volume": 265142.0}, {"date": "2021-09-03", "close": 40.942461, "volume": 140330.0}, {"date": "2021-09-06", "close": 40.82707, "volume": 141859.0}, {"date": "2021-09-07", "close": 40.909778, "volume": 144213.0}, {"date": "2021-09-08", "close": 40.995154, "volume": 116942.0}, {"date": "2021-09-09", "close": 40.883098, "volume": 118366.0}, {"date": "2021-09-10", "close": 40.821067, "volume": 167331.0}, {"date": "2021-09-13", "close": 40.723685, "volume": 145427.0}, {"date": "2021-09-14", "close": 40.806393, "volume": 98231.0}, {"date": "2021-09-15", "close": 40.658986, "volume": 107901.0}, {"date": "2021-09-16", "close": 40.946463, "volume": 119910.0}, {"date": "2021-09-17", "close": 41.025836, "volume": 134918.0}, {"date": "2021-09-20", "close": 40.634974, "volume": 180795.0}, {"date": "2021-09-21", "close": 40.2868, "volume": 313298.0}, {"date": "2021-09-22", "close": 40.30014, "volume": 112459.0}, {"date": "2021-09-23", "close": 40.713013, "volume": 113088.0}, {"date": "2021-09-24", "close": 40.78705, "volume": 114978.0}, {"date": "2021-09-27", "close": 41.188584, "volume": 100990.0}, {"date": "2021-09-28", "close": 40.709678, "volume": 123718.0}, {"date": "2021-09-29", "close": 40.374844, "volume": 239580.0}, {"date": "2021-09-30", "close": 40.765706, "volume": 147196.0}, {"date": "2021-10-01", "close": 39.679163, "volume": 316762.0}, {"date": "2021-10-04", "close": 39.922618, "volume": 175967.0}, {"date": "2021-10-05", "close": 39.507077, "volume": 208501.0}, {"date": "2021-10-06", "close": 39.715181, "volume": 118741.0}, {"date": "2021-10-07", "close": 40.129388, "volume": 132429.0}, {"date": "2021-10-08", "close": 40.202758, "volume": 110585.0}, {"date": "2021-10-11", "close": 39.97331, "volume": 257046.0}, {"date": "2021-10-12", "close": 39.407027, "volume": 149205.0}, {"date": "2021-10-13", "close": 39.503742, "volume": 133463.0}, {"date": "2021-10-14", "close": 39.536425, "volume": 172219.0}, {"date": "2021-10-15", "close": 40.034674, "volume": 105037.0}, {"date": "2021-10-18", "close": 40.23344, "volume": 149670.0}, {"date": "2021-10-19", "close": 40.138726, "volume": 153013.0}, {"date": "2021-10-20", "close": 40.192753, "volume": 97556.0}, {"date": "2021-10-21", "close": 40.215431, "volume": 111214.0}, {"date": "2021-10-22", "close": 40.548264, "volume": 109715.0}, {"date": "2021-10-25", "close": 40.522251, "volume": 136387.0}, {"date": "2021-10-26", "close": 40.643645, "volume": 124903.0}, {"date": "2021-10-27", "close": 40.584282, "volume": 144468.0}, {"date": "2021-10-28", "close": 40.517582, "volume": 82669.0}, {"date": "2021-10-29", "close": 40.469558, "volume": 90810.0}, {"date": "2021-11-01", "close": 41.017165, "volume": 115127.0}, {"date": "2021-11-02", "close": 41.005826, "volume": 185292.0}, {"date": "2021-11-03", "close": 41.52742, "volume": 152039.0}, {"date": "2021-11-04", "close": 41.758869, "volume": 234213.0}, {"date": "2021-11-05", "close": 42.261787, "volume": 414213.0}, {"date": "2021-11-08", "close": 42.282464, "volume": 182699.0}, {"date": "2021-11-09", "close": 42.223768, "volume": 133793.0}, {"date": "2021-11-10", "close": 42.323151, "volume": 97181.0}, {"date": "2021-11-11", "close": 42.508577, "volume": 148096.0}, {"date": "2021-11-12", "close": 42.658652, "volume": 121034.0}, {"date": "2021-11-15", "close": 42.60796, "volume": 95907.0}, {"date": "2021-11-16", "close": 42.516581, "volume": 125802.0}, {"date": "2021-11-17", "close": 43.071525, "volume": 114828.0}, {"date": "2021-11-18", "close": 43.110211, "volume": 99715.0}, {"date": "2021-11-19", "close": 43.372342, "volume": 86852.0}, {"date": "2021-11-22", "close": 43.389684, "volume": 124333.0}, {"date": "2021-11-23", "close": 43.296971, "volume": 132789.0}, {"date": "2021-11-24", "close": 43.387016, "volume": 201229.0}, {"date": "2021-11-25", "close": 43.7552, "volume": 120030.0}, {"date": "2021-11-26", "close": 43.562437, "volume": 224693.0}, {"date": "2021-11-29", "close": 43.38168, "volume": 329580.0}, {"date": "2021-11-30", "close": 43.58178, "volume": 133943.0}, {"date": "2021-12-01", "close": 42.945462, "volume": 173493.0}, {"date": "2021-12-02", "close": 42.69467, "volume": 290990.0}, {"date": "2021-12-03", "close": 43.210928, "volume": 155202.0}, {"date": "2021-12-06", "close": 43.417698, "volume": 217931.0}, {"date": "2021-12-07", "close": 43.545095, "volume": 126147.0}, {"date": "2021-12-08", "close": 44.088033, "volume": 140330.0}, {"date": "2021-12-09", "close": 43.749864, "volume": 116387.0}, {"date": "2021-12-10", "close": 43.661153, "volume": 149490.0}, {"date": "2021-12-13", "close": 43.96864, "volume": 123238.0}, {"date": "2021-12-14", "close": 43.981313, "volume": 207526.0}, {"date": "2021-12-15", "close": 43.596454, "volume": 130060.0}, {"date": "2021-12-16", "close": 44.038008, "volume": 128381.0}, {"date": "2021-12-17", "close": 43.457051, "volume": 159595.0}, {"date": "2021-12-20", "close": 43.05485, "volume": 190960.0}, {"date": "2021-12-21", "close": 43.134223, "volume": 155892.0}, {"date": "2021-12-22", "close": 43.41503, "volume": 137241.0}, {"date": "2021-12-23", "close": 43.442377, "volume": 161184.0}, {"date": "2021-12-24", "close": 43.743194, "volume": 74108.0}, {"date": "2021-12-29", "close": 44.16207, "volume": 97706.0}, {"date": "2021-12-30", "close": 44.020666, "volume": 94363.0}, {"date": "2021-12-31", "close": 43.890601, "volume": 54858.0}, {"date": "2022-01-04", "close": 44.437541, "volume": 122504.0}, {"date": "2022-01-05", "close": 44.079362, "volume": 162309.0}, {"date": "2022-01-06", "close": 43.526419, "volume": 197196.0}, {"date": "2022-01-07", "close": 43.844578, "volume": 101214.0}, {"date": "2022-01-10", "close": 43.43504, "volume": 192534.0}, {"date": "2022-01-11", "close": 43.365672, "volume": 127811.0}, {"date": "2022-01-12", "close": 43.589784, "volume": 116627.0}, {"date": "2022-01-13", "close": 43.190918, "volume": 171739.0}, {"date": "2022-01-14", "close": 42.719349, "volume": 199730.0}, {"date": "2022-01-17", "close": 43.099539, "volume": 100810.0}, {"date": "2022-01-18", "close": 43.038175, "volume": 122714.0}, {"date": "2022-01-19", "close": 42.273793, "volume": 234798.0}, {"date": "2022-01-20", "close": 41.996988, "volume": 233478.0}, {"date": "2022-01-21", "close": 41.325319, "volume": 293598.0}, {"date": "2022-01-24", "close": 41.169908, "volume": 664423.0}, {"date": "2022-01-25", "close": 40.687, "volume": 393883.0}, {"date": "2022-01-27", "close": 40.484899, "volume": 347766.0}, {"date": "2022-01-28", "close": 41.233273, "volume": 1271139.0}, {"date": "2022-01-31", "close": 42.230438, "volume": 249040.0}, {"date": "2022-02-01", "close": 42.518582, "volume": 339295.0}, {"date": "2022-02-02", "close": 42.749364, "volume": 195622.0}, {"date": "2022-02-03", "close": 42.567273, "volume": 290360.0}, {"date": "2022-02-04", "close": 42.285799, "volume": 140120.0}, {"date": "2022-02-07", "close": 42.397855, "volume": 151484.0}, {"date": "2022-02-08", "close": 42.071025, "volume": 131859.0}, {"date": "2022-02-09", "close": 42.332489, "volume": 152999.0}, {"date": "2022-02-10", "close": 42.595954, "volume": 116327.0}, {"date": "2022-02-11", "close": 41.932956, "volume": 126357.0}, {"date": "2022-02-14", "close": 41.51408, "volume": 170090.0}, {"date": "2022-02-15", "close": 41.24061, "volume": 211394.0}, {"date": "2022-02-16", "close": 41.626136, "volume": 139910.0}, {"date": "2022-02-17", "close": 41.458052, "volume": 142939.0}, {"date": "2022-02-18", "close": 40.881764, "volume": 514708.0}, {"date": "2022-02-21", "close": 40.492236, "volume": 246567.0}, {"date": "2022-02-22", "close": 39.750532, "volume": 349505.0}, {"date": "2022-02-23", "close": 39.987317, "volume": 194513.0}, {"date": "2022-02-24", "close": 38.473894, "volume": 495427.0}, {"date": "2022-02-25", "close": 39.633807, "volume": 395382.0}, {"date": "2022-02-28", "close": 39.869258, "volume": 442684.0}, {"date": "2022-03-01", "close": 40.254117, "volume": 254273.0}, {"date": "2022-03-02", "close": 39.771209, "volume": 242099.0}, {"date": "2022-03-03", "close": 40.189418, "volume": 141124.0}, {"date": "2022-03-04", "close": 39.357669, "volume": 437871.0}, {"date": "2022-03-07", "close": 38.576612, "volume": 247016.0}, {"date": "2022-03-08", "close": 38.36584, "volume": 315922.0}, {"date": "2022-03-09", "close": 38.481231, "volume": 226822.0}, {"date": "2022-03-10", "close": 38.97948, "volume": 318516.0}, {"date": "2022-03-11", "close": 38.639977, "volume": 271634.0}, {"date": "2022-03-14", "close": 39.000157, "volume": 245337.0}, {"date": "2022-03-15", "close": 38.937459, "volume": 181454.0}, {"date": "2022-03-16", "close": 39.549765, "volume": 165202.0}, {"date": "2022-03-17", "close": 39.823902, "volume": 223343.0}, {"date": "2022-03-18", "close": 39.723185, "volume": 125307.0}, {"date": "2022-03-21", "close": 40.19342, "volume": 113193.0}, {"date": "2022-03-22", "close": 40.255451, "volume": 99625.0}, {"date": "2022-03-23", "close": 40.518249, "volume": 109295.0}, {"date": "2022-03-24", "close": 39.991986, "volume": 155367.0}, {"date": "2022-03-25", "close": 40.270125, "volume": 206537.0}, {"date": "2022-03-28", "close": 40.236108, "volume": 214588.0}, {"date": "2022-03-29", "close": 40.899106, "volume": 307946.0}, {"date": "2022-03-30", "close": 41.084532, "volume": 174528.0}, {"date": "2022-03-31", "close": 41.194587, "volume": 178081.0}, {"date": "2022-04-01", "close": 40.576945, "volume": 168486.0}, {"date": "2022-04-04", "close": 40.452883, "volume": 155442.0}, {"date": "2022-04-05", "close": 40.143395, "volume": 197706.0}, {"date": "2022-04-06", "close": 39.8866, "volume": 238921.0}, {"date": "2022-04-07", "close": 39.837242, "volume": 203853.0}, {"date": "2022-04-08", "close": 40.217432, "volume": 158606.0}, {"date": "2022-04-11", "close": 40.022001, "volume": 141154.0}, {"date": "2022-04-12", "close": 39.470392, "volume": 222654.0}, {"date": "2022-04-13", "close": 39.663822, "volume": 203988.0}, {"date": "2022-04-14", "close": 39.840577, "volume": 111499.0}, {"date": "2022-04-19", "close": 39.881264, "volume": 243643.0}, {"date": "2022-04-20", "close": 39.981314, "volume": 123868.0}, {"date": "2022-04-21", "close": 40.164739, "volume": 112129.0}, {"date": "2022-04-22", "close": 39.867257, "volume": 220255.0}, {"date": "2022-04-26", "close": 39.773877, "volume": 143673.0}, {"date": "2022-04-27", "close": 39.030172, "volume": 325502.0}, {"date": "2022-04-28", "close": 39.694504, "volume": 109670.0}, {"date": "2022-04-29", "close": 39.891269, "volume": 319295.0}, {"date": "2022-05-02", "close": 39.330989, "volume": 223628.0}, {"date": "2022-05-03", "close": 39.048848, "volume": 196222.0}, {"date": "2022-05-04", "close": 39.249615, "volume": 121874.0}, {"date": "2022-05-05", "close": 39.664489, "volume": 236327.0}, {"date": "2022-05-06", "close": 39.0195, "volume": 459340.0}, {"date": "2022-05-09", "close": 38.866757, "volume": 126162.0}, {"date": "2022-05-10", "close": 38.510579, "volume": 426072.0}, {"date": "2022-05-11", "close": 38.539927, "volume": 162414.0}, {"date": "2022-05-12", "close": 38.080364, "volume": 192249.0}, {"date": "2022-05-13", "close": 38.483899, "volume": 260000.0}, {"date": "2022-05-16", "close": 38.783382, "volume": 341934.0}, {"date": "2022-05-17", "close": 38.394521, "volume": 110480.0}, {"date": "2022-05-18", "close": 38.778046, "volume": 205022.0}, {"date": "2022-05-19", "close": 37.479397, "volume": 402849.0}, {"date": "2022-05-20", "close": 37.319984, "volume": 456567.0}, {"date": "2022-05-23", "close": 37.10521, "volume": 306987.0}, {"date": "2022-05-24", "close": 37.041845, "volume": 268921.0}, {"date": "2022-05-25", "close": 37.227938, "volume": 164753.0}, {"date": "2022-05-26", "close": 37.472727, "volume": 271934.0}, {"date": "2022-05-27", "close": 37.938293, "volume": 260045.0}, {"date": "2022-05-30", "close": 39.010162, "volume": 406342.0}, {"date": "2022-05-31", "close": 38.671993, "volume": 627766.0}, {"date": "2022-06-01", "close": 38.543262, "volume": 346432.0}, {"date": "2022-06-02", "close": 38.321151, "volume": 338486.0}, {"date": "2022-06-03", "close": 38.51925, "volume": 160525.0}, {"date": "2022-06-06", "close": 38.3525, "volume": 360705.0}, {"date": "2022-06-07", "close": 38.115048, "volume": 226417.0}, {"date": "2022-06-08", "close": 38.493904, "volume": 138021.0}, {"date": "2022-06-09", "close": 38.27246, "volume": 222729.0}, {"date": "2022-06-10", "close": 37.802225, "volume": 161874.0}, {"date": "2022-06-14", "close": 36.543596, "volume": 857721.0}, {"date": "2022-06-15", "close": 36.337493, "volume": 318231.0}, {"date": "2022-06-16", "close": 36.10471, "volume": 252009.0}, {"date": "2022-06-17", "close": 35.213598, "volume": 446792.0}, {"date": "2022-06-20", "close": 35.36434, "volume": 237511.0}, {"date": "2022-06-21", "close": 35.839244, "volume": 210030.0}, {"date": "2022-06-22", "close": 35.989319, "volume": 132879.0}, {"date": "2022-06-23", "close": 36.406194, "volume": 152084.0}, {"date": "2022-06-24", "close": 37.036509, "volume": 226462.0}, {"date": "2022-06-27", "close": 37.803559, "volume": 273493.0}, {"date": "2022-06-28", "close": 37.679497, "volume": 163703.0}, {"date": "2022-06-29", "close": 37.139227, "volume": 101559.0}, {"date": "2022-06-30", "close": 36.747031, "volume": 159400.0}, {"date": "2022-07-01", "close": 36.61163, "volume": 145637.0}, {"date": "2022-07-04", "close": 37.143229, "volume": 182999.0}, {"date": "2022-07-05", "close": 37.351333, "volume": 127121.0}, {"date": "2022-07-06", "close": 37.489402, "volume": 169595.0}, {"date": "2022-07-07", "close": 37.712847, "volume": 115757.0}, {"date": "2022-07-08", "close": 37.996322, "volume": 156267.0}, {"date": "2022-07-11", "close": 37.873594, "volume": 194873.0}, {"date": "2022-07-12", "close": 38.015665, "volume": 194453.0}, {"date": "2022-07-13", "close": 37.710179, "volume": 348801.0}, {"date": "2022-07-14", "close": 37.436042, "volume": 139100.0}, {"date": "2022-07-15", "close": 37.664156, "volume": 133058.0}, {"date": "2022-07-18", "close": 38.131056, "volume": 124543.0}, {"date": "2022-07-19", "close": 37.4187, "volume": 161604.0}, {"date": "2022-07-20", "close": 38.184416, "volume": 119295.0}, {"date": "2022-07-21", "close": 38.3525, "volume": 175472.0}, {"date": "2022-07-22", "close": 38.434541, "volume": 138156.0}, {"date": "2022-07-25", "close": 38.219767, "volume": 103883.0}, {"date": "2022-07-26", "close": 37.930956, "volume": 125802.0}, {"date": "2022-07-27", "close": 38.078363, "volume": 110015.0}, {"date": "2022-07-28", "close": 38.297806, "volume": 364048.0}, {"date": "2022-07-29", "close": 39.036842, "volume": 173298.0}, {"date": "2022-08-01", "close": 39.311646, "volume": 134408.0}, {"date": "2022-08-02", "close": 39.33299, "volume": 140720.0}, {"date": "2022-08-03", "close": 39.556435, "volume": 140645.0}, {"date": "2022-08-04", "close": 39.781881, "volume": 117466.0}, {"date": "2022-08-05", "close": 39.87326, "volume": 108261.0}, {"date": "2022-08-08", "close": 39.907277, "volume": 80390.0}, {"date": "2022-08-09", "close": 39.69984, "volume": 2142234.0}, {"date": "2022-08-10", "close": 39.523085, "volume": 259970.0}, {"date": "2022-08-11", "close": 39.774544, "volume": 188186.0}, {"date": "2022-08-12", "close": 39.57311, "volume": 267826.0}, {"date": "2022-08-15", "close": 40.266123, "volume": 161574.0}, {"date": "2022-08-16", "close": 40.772376, "volume": 159865.0}, {"date": "2022-08-17", "close": 41.053183, "volume": 230135.0}, {"date": "2022-08-18", "close": 41.124552, "volume": 176222.0}, {"date": "2022-08-19", "close": 41.293303, "volume": 158936.0}, {"date": "2022-08-22", "close": 40.74703, "volume": 209835.0}, {"date": "2022-08-23", "close": 40.208761, "volume": 125382.0}, {"date": "2022-08-24", "close": 39.93996, "volume": 147376.0}, {"date": "2022-08-25", "close": 39.9533, "volume": 92669.0}, {"date": "2022-08-26", "close": 40.264122, "volume": 218831.0}, {"date": "2022-08-29", "close": 39.1529, "volume": 326117.0}, {"date": "2022-08-30", "close": 39.114214, "volume": 349145.0}, {"date": "2022-08-31", "close": 38.869425, "volume": 222129.0}, {"date": "2022-09-01", "close": 38.481231, "volume": 175292.0}, {"date": "2022-09-02", "close": 39.006827, "volume": 180315.0}, {"date": "2022-09-05", "close": 38.762038, "volume": 197706.0}, {"date": "2022-09-06", "close": 38.713347, "volume": 309715.0}, {"date": "2022-09-07", "close": 38.808728, "volume": 173073.0}, {"date": "2022-09-08", "close": 39.551766, "volume": 114048.0}, {"date": "2022-09-09", "close": 39.360337, "volume": 84813.0}, {"date": "2022-09-12", "close": 39.74653, "volume": 91514.0}, {"date": "2022-09-13", "close": 40.099373, "volume": 111199.0}, {"date": "2022-09-14", "close": 39.136225, "volume": 180300.0}, {"date": "2022-09-15", "close": 39.143562, "volume": 127916.0}, {"date": "2022-09-16", "close": 38.637309, "volume": 155592.0}, {"date": "2022-09-19", "close": 38.564606, "volume": 113028.0}, {"date": "2022-09-20", "close": 38.963472, "volume": 169010.0}, {"date": "2022-09-21", "close": 38.67266, "volume": 140180.0}, {"date": "2022-09-23", "close": 37.928955, "volume": 221364.0}, {"date": "2022-09-26", "close": 37.770876, "volume": 226837.0}, {"date": "2022-09-27", "close": 37.96564, "volume": 136282.0}, {"date": "2022-09-28", "close": 38.00566, "volume": 207721.0}, {"date": "2022-09-29", "close": 38.290469, "volume": 321214.0}, {"date": "2022-09-30", "close": 37.54543, "volume": 219250.0}, {"date": "2022-10-03", "close": 37.120551, "volume": 187241.0}, {"date": "2022-10-04", "close": 38.138393, "volume": 302354.0}, {"date": "2022-10-05", "close": 38.67933, "volume": 135682.0}, {"date": "2022-10-06", "close": 38.787384, "volume": 116957.0}, {"date": "2022-10-07", "close": 38.850082, "volume": 102189.0}, {"date": "2022-10-10", "close": 38.182415, "volume": 122984.0}, {"date": "2022-10-11", "close": 38.278463, "volume": 130840.0}, {"date": "2022-10-12", "close": 38.31915, "volume": 83148.0}, {"date": "2022-10-13", "close": 38.015665, "volume": 157586.0}, {"date": "2022-10-14", "close": 38.909445, "volume": 381004.0}, {"date": "2022-10-17", "close": 38.549265, "volume": 199550.0}, {"date": "2022-10-18", "close": 39.469058, "volume": 228891.0}, {"date": "2022-10-19", "close": 39.565106, "volume": 166942.0}, {"date": "2022-10-20", "close": 39.305643, "volume": 297721.0}, {"date": "2022-10-21", "close": 38.90611, "volume": 223073.0}, {"date": "2022-10-24", "close": 39.555768, "volume": 270720.0}, {"date": "2022-10-25", "close": 40.055351, "volume": 196657.0}, {"date": "2022-10-26", "close": 39.865256, "volume": 194948.0}, {"date": "2022-10-27", "close": 39.409695, "volume": 207361.0}, {"date": "2022-10-28", "close": 39.082865, "volume": 117181.0}, {"date": "2022-10-31", "close": 40.440877, "volume": 153763.0}, {"date": "2022-11-01", "close": 40.377512, "volume": 142639.0}, {"date": "2022-11-02", "close": 40.187417, "volume": 173898.0}, {"date": "2022-11-03", "close": 39.449048, "volume": 193328.0}, {"date": "2022-11-04", "close": 39.164239, "volume": 118141.0}, {"date": "2022-11-07", "close": 39.078196, "volume": 144183.0}, {"date": "2022-11-08", "close": 39.25295, "volume": 149130.0}, {"date": "2022-11-09", "close": 39.334324, "volume": 144363.0}, {"date": "2022-11-10", "close": 39.060854, "volume": 616087.0}, {"date": "2022-11-11", "close": 39.918616, "volume": 342279.0}, {"date": "2022-11-14", "close": 39.785883, "volume": 388321.0}, {"date": "2022-11-15", "close": 39.583115, "volume": 217286.0}, {"date": "2022-11-16", "close": 39.431706, "volume": 274768.0}, {"date": "2022-11-17", "close": 39.456385, "volume": 174843.0}, {"date": "2022-11-18", "close": 39.333657, "volume": 151694.0}, {"date": "2022-11-21", "close": 39.769875, "volume": 101454.0}, {"date": "2022-11-22", "close": 39.922618, "volume": 164228.0}, {"date": "2022-11-23", "close": 40.250115, "volume": 143463.0}, {"date": "2022-11-24", "close": 39.87326, "volume": 213208.0}, {"date": "2022-11-25", "close": 39.804559, "volume": 110450.0}, {"date": "2022-11-28", "close": 39.941294, "volume": 106822.0}, {"date": "2022-11-29", "close": 39.643145, "volume": 143013.0}, {"date": "2022-11-30", "close": 39.517749, "volume": 202894.0}, {"date": "2022-12-01", "close": 40.075361, "volume": 157106.0}, {"date": "2022-12-02", "close": 39.929955, "volume": 108081.0}, {"date": "2022-12-05", "close": 39.721851, "volume": 127436.0}, {"date": "2022-12-06", "close": 39.752533, "volume": 109670.0}, {"date": "2022-12-13", "close": 39.42, "volume": 73455.0}, {"date": "2022-12-14", "close": 39.41, "volume": 201356.0}, {"date": "2022-12-15", "close": 39.15, "volume": 263871.0}, {"date": "2022-12-16", "close": 38.83, "volume": 165095.0}, {"date": "2022-12-19", "close": 38.4, "volume": 115994.0}, {"date": "2022-12-20", "close": 38.09, "volume": 246104.0}, {"date": "2022-12-21", "close": 38.36, "volume": 112748.0}, {"date": "2022-12-22", "close": 38.38, "volume": 275996.0}, {"date": "2022-12-23", "close": 38.22, "volume": 89707.0}, {"date": "2022-12-28", "close": 37.86, "volume": 73709.0}, {"date": "2022-12-29", "close": 37.4, "volume": 90783.0}, {"date": "2022-12-30", "close": 37.83, "volume": 61955.0}, {"date": "2023-01-03", "close": 37.54, "volume": 60338.0}, {"date": "2023-01-04", "close": 37.48, "volume": 57772.0}, {"date": "2023-01-05", "close": 37.66, "volume": 47224.0}, {"date": "2023-01-06", "close": 37.72, "volume": 69075.0}, {"date": "2023-01-09", "close": 37.63, "volume": 81092.0}, {"date": "2023-01-10", "close": 37.46, "volume": 101667.0}, {"date": "2023-01-11", "close": 37.82, "volume": 55723.0}, {"date": "2023-01-12", "close": 38.29, "volume": 48749.0}, {"date": "2023-01-13", "close": 38.1, "volume": 95327.0}, {"date": "2023-01-16", "close": 38.21, "volume": 110758.0}, {"date": "2023-01-17", "close": 38.12, "volume": 107476.0}, {"date": "2023-01-18", "close": 38.11, "volume": 117609.0}, {"date": "2023-01-19", "close": 37.92, "volume": 183944.0}, {"date": "2023-01-20", "close": 37.67, "volume": 98372.0}, {"date": "2023-01-23", "close": 37.92, "volume": 100366.0}, {"date": "2023-01-24", "close": 38.14, "volume": 81754.0}, {"date": "2023-01-25", "close": 37.59, "volume": 108058.0}, {"date": "2023-01-27", "close": 37.99, "volume": 56492.0}, {"date": "2023-01-30", "close": 38.18, "volume": 148000.0}, {"date": "2023-01-31", "close": 38.08, "volume": 128178.0}, {"date": "2023-02-01", "close": 38.39, "volume": 137020.0}, {"date": "2023-02-02", "close": 38.61, "volume": 126721.0}, {"date": "2023-02-03", "close": 39.29, "volume": 125171.0}, {"date": "2023-02-06", "close": 39.62, "volume": 136057.0}, {"date": "2023-02-07", "close": 39.65, "volume": 202980.0}, {"date": "2023-02-08", "close": 39.91, "volume": 81699.0}, {"date": "2023-02-09", "close": 39.62, "volume": 71350.0}, {"date": "2023-02-10", "close": 39.29, "volume": 125185.0}, {"date": "2023-02-13", "close": 39.37, "volume": 81630.0}, {"date": "2023-02-14", "close": 39.58, "volume": 87401.0}, {"date": "2023-02-15", "close": 39.67, "volume": 96604.0}, {"date": "2023-02-16", "close": 40.09, "volume": 229338.0}, {"date": "2023-02-17", "close": 39.75, "volume": 68619.0}, {"date": "2023-02-20", "close": 39.54, "volume": 82504.0}, {"date": "2023-02-21", "close": 39.33, "volume": 103176.0}, {"date": "2023-02-22", "close": 39.15, "volume": 326612.0}, {"date": "2023-02-23", "close": 39.24, "volume": 79300.0}, {"date": "2023-02-24", "close": 39.31, "volume": 77881.0}, {"date": "2023-02-27", "close": 39.58, "volume": 104756.0}, {"date": "2023-02-28", "close": 39.58, "volume": 136924.0}, {"date": "2023-03-01", "close": 39.31, "volume": 130671.0}, {"date": "2023-03-02", "close": 39.03, "volume": 88309.0}, {"date": "2023-03-03", "close": 39.4, "volume": 60941.0}, {"date": "2023-03-06", "close": 40.1, "volume": 125480.0}, {"date": "2023-03-07", "close": 40.41, "volume": 107306.0}, {"date": "2023-03-08", "close": 40.42, "volume": 133005.0}, {"date": "2023-03-09", "close": 40.33, "volume": 96912.0}, {"date": "2023-03-10", "close": 39.44, "volume": 171096.0}, {"date": "2023-03-13", "close": 39.38, "volume": 290308.0}, {"date": "2023-03-14", "close": 38.95, "volume": 116434.0}, {"date": "2023-03-15", "close": 39.22, "volume": 114567.0}, {"date": "2023-03-16", "close": 39.42, "volume": 136776.0}, {"date": "2023-03-17", "close": 39.51, "volume": 113898.0}, {"date": "2023-03-20", "close": 39.18, "volume": 125926.0}, {"date": "2023-03-21", "close": 39.53, "volume": 137465.0}, {"date": "2023-03-22", "close": 40.04, "volume": 93170.0}, {"date": "2023-03-23", "close": 39.28, "volume": 97584.0}, {"date": "2023-03-24", "close": 39.53, "volume": 85632.0}, {"date": "2023-03-27", "close": 40.13, "volume": 142372.0}, {"date": "2023-03-28", "close": 39.8, "volume": 128380.0}, {"date": "2023-03-29", "close": 39.85, "volume": 98679.0}, {"date": "2023-03-30", "close": 40.29, "volume": 165092.0}, {"date": "2023-03-31", "close": 40.46, "volume": 78503.0}, {"date": "2023-04-03", "close": 40.98, "volume": 111228.0}, {"date": "2023-04-04", "close": 40.63, "volume": 103827.0}, {"date": "2023-04-05", "close": 40.61, "volume": 171100.0}, {"date": "2023-04-06", "close": 40.67, "volume": 126599.0}, {"date": "2023-04-11", "close": 41.07, "volume": 174403.0}, {"date": "2023-04-12", "close": 41.13, "volume": 93379.0}, {"date": "2023-04-13", "close": 40.79, "volume": 165599.0}, {"date": "2023-04-14", "close": 40.76, "volume": 119722.0}, {"date": "2023-04-17", "close": 41.19, "volume": 124377.0}, {"date": "2023-04-18", "close": 41.16, "volume": 190135.0}, {"date": "2023-04-19", "close": 41.15, "volume": 103267.0}, {"date": "2023-04-20", "close": 41.11, "volume": 117546.0}, {"date": "2023-04-21", "close": 41.07, "volume": 149766.0}, {"date": "2023-04-24", "close": 41.11, "volume": 95049.0}, {"date": "2023-04-26", "close": 41.34, "volume": 108838.0}, {"date": "2023-04-27", "close": 40.98, "volume": 152541.0}, {"date": "2023-04-28", "close": 41.63, "volume": 126848.0}, {"date": "2023-05-01", "close": 41.93, "volume": 748465.0}, {"date": "2023-05-02", "close": 41.39, "volume": 217860.0}, {"date": "2023-05-03", "close": 41.32, "volume": 142717.0}, {"date": "2023-05-04", "close": 40.9, "volume": 175524.0}, {"date": "2023-05-05", "close": 40.37, "volume": 154704.0}, {"date": "2023-05-08", "close": 40.69, "volume": 117706.0}, {"date": "2023-05-09", "close": 40.74, "volume": 138511.0}, {"date": "2023-05-10", "close": 40.69, "volume": 89861.0}, {"date": "2023-05-11", "close": 40.89, "volume": 89887.0}, {"date": "2023-05-12", "close": 41.28, "volume": 76244.0}, {"date": "2023-05-15", "close": 41.29, "volume": 220985.0}, {"date": "2023-05-16", "close": 41.28, "volume": 114324.0}, {"date": "2023-05-17", "close": 41.39, "volume": 92605.0}, {"date": "2023-05-18", "close": 41.77, "volume": 198109.0}, {"date": "2023-05-19", "close": 42.28, "volume": 190054.0}, {"date": "2023-05-22", "close": 42.2, "volume": 145494.0}, {"date": "2023-05-23", "close": 42.15, "volume": 128250.0}, {"date": "2023-05-24", "close": 42.02, "volume": 102684.0}, {"date": "2023-05-25", "close": 42.32, "volume": 115334.0}, {"date": "2023-05-26", "close": 42.51, "volume": 2612429.0}, {"date": "2023-05-29", "close": 43.04, "volume": 134317.0}, {"date": "2023-05-30", "close": 43.29, "volume": 169595.0}, {"date": "2023-05-31", "close": 43.14, "volume": 194844.0}, {"date": "2023-06-01", "close": 42.99, "volume": 1901146.0}, {"date": "2023-06-02", "close": 42.75, "volume": 128821.0}, {"date": "2023-06-05", "close": 43.33, "volume": 853531.0}, {"date": "2023-06-06", "close": 42.85, "volume": 247345.0}, {"date": "2023-06-07", "close": 42.85, "volume": 198154.0}, {"date": "2023-06-08", "close": 42.75, "volume": 110697.0}, {"date": "2023-06-09", "close": 42.75, "volume": 129044.0}, {"date": "2023-06-13", "close": 42.99, "volume": 149708.0}, {"date": "2023-06-14", "close": 43.14, "volume": 128094.0}, {"date": "2023-06-15", "close": 42.84, "volume": 181939.0}, {"date": "2023-06-16", "close": 42.91, "volume": 89349.0}, {"date": "2023-06-19", "close": 42.94, "volume": 115623.0}, {"date": "2023-06-20", "close": 43.23, "volume": 1261260.0}, {"date": "2023-06-21", "close": 43.27, "volume": 151761.0}, {"date": "2023-06-22", "close": 43.07, "volume": 112798.0}, {"date": "2023-06-23", "close": 43.53, "volume": 100070.0}, {"date": "2023-06-26", "close": 43.61, "volume": 134155.0}, {"date": "2023-06-27", "close": 43.26, "volume": 115006.0}, {"date": "2023-06-28", "close": 44.0, "volume": 220162.0}, {"date": "2023-06-29", "close": 44.29, "volume": 132879.0}, {"date": "2023-06-30", "close": 44.45, "volume": 81991.0}, {"date": "2023-07-03", "close": 44.47, "volume": 133064.0}, {"date": "2023-07-04", "close": 44.55, "volume": 142126.0}, {"date": "2023-07-05", "close": 44.33, "volume": 122835.0}, {"date": "2023-07-06", "close": 44.33, "volume": 127281.0}, {"date": "2023-07-07", "close": 44.25, "volume": 118211.0}, {"date": "2023-07-10", "close": 43.87, "volume": 221272.0}, {"date": "2023-07-11", "close": 44.03, "volume": 128216.0}, {"date": "2023-07-12", "close": 44.11, "volume": 96707.0}, {"date": "2023-07-13", "close": 43.84, "volume": 155551.0}, {"date": "2023-07-14", "close": 43.61, "volume": 156164.0}, {"date": "2023-07-17", "close": 44.05, "volume": 131015.0}, {"date": "2023-07-18", "close": 44.17, "volume": 187283.0}, {"date": "2023-07-19", "close": 44.71, "volume": 176080.0}, {"date": "2023-07-20", "close": 44.59, "volume": 185034.0}, {"date": "2023-07-21", "close": 44.65, "volume": 211757.0}, {"date": "2023-07-24", "close": 44.86, "volume": 97120.0}, {"date": "2023-07-25", "close": 44.84, "volume": 170471.0}, {"date": "2023-07-26", "close": 45.03, "volume": 172508.0}, {"date": "2023-07-27", "close": 44.96, "volume": 144892.0}, {"date": "2023-07-28", "close": 45.54, "volume": 266607.0}, {"date": "2023-07-31", "close": 45.64, "volume": 151731.0}, {"date": "2023-08-01", "close": 45.91, "volume": 126482.0}, {"date": "2023-08-02", "close": 46.2, "volume": 156833.0}, {"date": "2023-08-03", "close": 46.07, "volume": 142057.0}, {"date": "2023-08-04", "close": 45.9, "volume": 136264.0}, {"date": "2023-08-07", "close": 45.58, "volume": 180021.0}, {"date": "2023-08-08", "close": 45.99, "volume": 100491.0}, {"date": "2023-08-09", "close": 45.83, "volume": 199855.0}, {"date": "2023-08-10", "close": 45.73, "volume": 135101.0}, {"date": "2023-08-11", "close": 45.72, "volume": 116133.0}, {"date": "2023-08-14", "close": 45.93, "volume": 133756.0}, {"date": "2023-08-15", "close": 46.08, "volume": 181494.0}, {"date": "2023-08-16", "close": 45.88, "volume": 572644.0}, {"date": "2023-08-17", "close": 45.98, "volume": 263134.0}, {"date": "2023-08-18", "close": 45.54, "volume": 286572.0}, {"date": "2023-08-21", "close": 45.52, "volume": 103188.0}, {"date": "2023-08-22", "close": 45.68, "volume": 191702.0}, {"date": "2023-08-23", "close": 45.64, "volume": 167781.0}, {"date": "2023-08-24", "close": 46.03, "volume": 220237.0}, {"date": "2023-08-25", "close": 45.55, "volume": 126579.0}, {"date": "2023-08-28", "close": 45.79, "volume": 215532.0}, {"date": "2023-08-29", "close": 45.99, "volume": 199548.0}, {"date": "2023-08-30", "close": 46.41, "volume": 267446.0}, {"date": "2023-08-31", "close": 46.54, "volume": 190767.0}, {"date": "2023-09-01", "close": 46.61, "volume": 235200.0}, {"date": "2023-09-04", "close": 46.56, "volume": 232190.0}, {"date": "2023-09-05", "close": 47.05, "volume": 197045.0}, {"date": "2023-09-06", "close": 46.91, "volume": 122039.0}, {"date": "2023-09-07", "close": 46.61, "volume": 123956.0}, {"date": "2023-09-08", "close": 46.51, "volume": 179196.0}, {"date": "2023-09-11", "close": 46.41, "volume": 153042.0}, {"date": "2023-09-12", "close": 46.6, "volume": 152412.0}, {"date": "2023-09-13", "close": 46.48, "volume": 114708.0}, {"date": "2023-09-14", "close": 46.5, "volume": 153172.0}, {"date": "2023-09-15", "close": 46.64, "volume": 113709.0}, {"date": "2023-09-18", "close": 46.21, "volume": 152185.0}, {"date": "2023-09-19", "close": 46.24, "volume": 323882.0}, {"date": "2023-09-20", "close": 46.02, "volume": 177234.0}, {"date": "2023-09-21", "close": 45.77, "volume": 195712.0}, {"date": "2023-09-22", "close": 45.14, "volume": 188285.0}, {"date": "2023-09-25", "close": 45.08, "volume": 153583.0}, {"date": "2023-09-26", "close": 44.99, "volume": 220347.0}, {"date": "2023-09-27", "close": 44.88, "volume": 148957.0}, {"date": "2023-09-28", "close": 44.88, "volume": 169816.0}, {"date": "2023-09-29", "close": 44.51, "volume": 114575.0}, {"date": "2023-10-02", "close": 44.94, "volume": 217429.0}, {"date": "2023-10-03", "close": 45.25, "volume": 86317.0}, {"date": "2023-10-04", "close": 44.42, "volume": 128794.0}, {"date": "2023-10-05", "close": 44.55, "volume": 110273.0}, {"date": "2023-10-06", "close": 44.48, "volume": 126946.0}, {"date": "2023-10-09", "close": 44.82, "volume": 98052.0}, {"date": "2023-10-10", "close": 45.06, "volume": 106222.0}, {"date": "2023-10-11", "close": 45.21, "volume": 135456.0}, {"date": "2023-10-12", "close": 45.52, "volume": 98794.0}, {"date": "2023-10-13", "close": 45.89, "volume": 98550.0}, {"date": "2023-10-16", "close": 45.64, "volume": 119296.0}, {"date": "2023-10-17", "close": 45.74, "volume": 126397.0}, {"date": "2023-10-18", "close": 45.57, "volume": 132230.0}, {"date": "2023-10-19", "close": 45.54, "volume": 119146.0}, {"date": "2023-10-20", "close": 45.07, "volume": 130024.0}, {"date": "2023-10-23", "close": 44.68, "volume": 143164.0}, {"date": "2023-10-24", "close": 44.33, "volume": 152368.0}, {"date": "2023-10-25", "close": 44.23, "volume": 175291.0}, {"date": "2023-10-26", "close": 44.1, "volume": 132986.0}, {"date": "2023-10-27", "close": 43.7, "volume": 139488.0}, {"date": "2023-10-30", "close": 43.32, "volume": 147480.0}, {"date": "2023-10-31", "close": 43.59, "volume": 115398.0}, {"date": "2023-11-01", "close": 44.03, "volume": 124895.0}, {"date": "2023-11-02", "close": 44.05, "volume": 424022.0}, {"date": "2023-11-03", "close": 44.69, "volume": 177473.0}, {"date": "2023-11-06", "close": 44.61, "volume": 187193.0}, {"date": "2023-11-07", "close": 45.11, "volume": 109132.0}, {"date": "2023-11-08", "close": 45.26, "volume": 163534.0}, {"date": "2023-11-09", "close": 45.52, "volume": 112213.0}, {"date": "2023-11-10", "close": 45.61, "volume": 113649.0}, {"date": "2023-11-13", "close": 46.03, "volume": 89284.0}, {"date": "2023-11-14", "close": 46.18, "volume": 198992.0}, {"date": "2023-11-15", "close": 46.2, "volume": 163567.0}, {"date": "2023-11-16", "close": 46.38, "volume": 682806.0}, {"date": "2023-11-17", "close": 46.55, "volume": 372415.0}, {"date": "2023-11-20", "close": 45.94, "volume": 496795.0}, {"date": "2023-11-21", "close": 46.1, "volume": 188117.0}, {"date": "2023-11-22", "close": 46.21, "volume": 162844.0}, {"date": "2023-11-23", "close": 46.38, "volume": 178774.0}, {"date": "2023-11-24", "close": 46.32, "volume": 139620.0}, {"date": "2023-11-27", "close": 46.12, "volume": 122192.0}, {"date": "2023-11-28", "close": 45.85, "volume": 141019.0}, {"date": "2023-11-29", "close": 45.74, "volume": 131153.0}, {"date": "2023-11-30", "close": 45.76, "volume": 138725.0}, {"date": "2023-12-01", "close": 46.1, "volume": 216719.0}, {"date": "2023-12-04", "close": 46.0, "volume": 167165.0}, {"date": "2023-12-05", "close": 46.25, "volume": 295290.0}, {"date": "2023-12-06", "close": 46.45, "volume": 171377.0}, {"date": "2023-12-07", "close": 46.5, "volume": 102425.0}, {"date": "2023-12-08", "close": 46.27, "volume": 134334.0}, {"date": "2023-12-11", "close": 46.84, "volume": 134516.0}, {"date": "2023-12-12", "close": 46.84, "volume": 142382.0}, {"date": "2023-12-13", "close": 47.34, "volume": 177147.0}, {"date": "2023-12-14", "close": 47.05, "volume": 436226.0}, {"date": "2023-12-15", "close": 47.01, "volume": 235756.0}, {"date": "2023-12-18", "close": 47.06, "volume": 184557.0}, {"date": "2023-12-19", "close": 47.1, "volume": 258428.0}, {"date": "2023-12-20", "close": 47.03, "volume": 302680.0}, {"date": "2023-12-21", "close": 46.64, "volume": 216972.0}, {"date": "2023-12-22", "close": 46.71, "volume": 139116.0}, {"date": "2023-12-27", "close": 46.64, "volume": 93913.0}, {"date": "2023-12-28", "close": 46.75, "volume": 97832.0}, {"date": "2023-12-29", "close": 46.73, "volume": 68975.0}, {"date": "2024-01-02", "close": 46.59, "volume": 88405.0}, {"date": "2024-01-03", "close": 46.64, "volume": 85613.0}, {"date": "2024-01-04", "close": 46.53, "volume": 114786.0}, {"date": "2024-01-05", "close": 46.66, "volume": 79295.0}, {"date": "2024-01-08", "close": 46.64, "volume": 119488.0}, {"date": "2024-01-09", "close": 47.14, "volume": 108517.0}, {"date": "2024-01-10", "close": 47.19, "volume": 180057.0}, {"date": "2024-01-11", "close": 47.45, "volume": 59277.0}, {"date": "2024-01-12", "close": 47.41, "volume": 81523.0}, {"date": "2024-01-15", "close": 47.59, "volume": 136686.0}, {"date": "2024-01-16", "close": 47.94, "volume": 99450.0}, {"date": "2024-01-17", "close": 48.2, "volume": 83562.0}, {"date": "2024-01-18", "close": 48.12, "volume": 98912.0}, {"date": "2024-01-19", "close": 48.42, "volume": 185408.0}, {"date": "2024-01-22", "close": 48.97, "volume": 156628.0}, {"date": "2024-01-23", "close": 48.95, "volume": 223825.0}, {"date": "2024-01-24", "close": 49.43, "volume": 303953.0}, {"date": "2024-01-25", "close": 49.32, "volume": 125619.0}, {"date": "2024-01-29", "close": 49.39, "volume": 289490.0}, {"date": "2024-01-30", "close": 49.65, "volume": 126288.0}, {"date": "2024-01-31", "close": 49.74, "volume": 186612.0}, {"date": "2024-02-01", "close": 49.44, "volume": 192687.0}, {"date": "2024-02-02", "close": 49.81, "volume": 233285.0}, {"date": "2024-02-05", "close": 50.65, "volume": 185330.0}, {"date": "2024-02-06", "close": 50.53, "volume": 163409.0}, {"date": "2024-02-07", "close": 50.56, "volume": 156222.0}, {"date": "2024-02-08", "close": 51.03, "volume": 140025.0}, {"date": "2024-02-09", "close": 51.28, "volume": 151415.0}, {"date": "2024-02-12", "close": 51.34, "volume": 175353.0}, {"date": "2024-02-13", "close": 51.28, "volume": 119029.0}, {"date": "2024-02-14", "close": 51.09, "volume": 210620.0}, {"date": "2024-02-15", "close": 51.4, "volume": 221905.0}, {"date": "2024-02-16", "close": 51.44, "volume": 176767.0}, {"date": "2024-02-19", "close": 51.04, "volume": 183768.0}, {"date": "2024-02-20", "close": 50.94, "volume": 161246.0}, {"date": "2024-02-21", "close": 50.44, "volume": 223123.0}, {"date": "2024-02-22", "close": 51.05, "volume": 178205.0}, {"date": "2024-02-23", "close": 51.66, "volume": 170550.0}, {"date": "2024-02-26", "close": 51.68, "volume": 159119.0}, {"date": "2024-02-27", "close": 51.62, "volume": 171409.0}, {"date": "2024-02-28", "close": 51.97, "volume": 239040.0}, {"date": "2024-02-29", "close": 51.93, "volume": 159578.0}, {"date": "2024-03-01", "close": 52.27, "volume": 448231.0}, {"date": "2024-03-04", "close": 52.53, "volume": 362185.0}, {"date": "2024-03-05", "close": 52.56, "volume": 210082.0}, {"date": "2024-03-06", "close": 52.04, "volume": 176499.0}, {"date": "2024-03-07", "close": 51.66, "volume": 199461.0}, {"date": "2024-03-08", "close": 51.93, "volume": 123400.0}, {"date": "2024-03-11", "close": 51.6, "volume": 168645.0}, {"date": "2024-03-12", "close": 51.8, "volume": 145211.0}, {"date": "2024-03-13", "close": 52.2, "volume": 171902.0}, {"date": "2024-03-14", "close": 52.19, "volume": 101051.0}, {"date": "2024-03-15", "close": 52.33, "volume": 152385.0}, {"date": "2024-03-18", "close": 52.18, "volume": 173602.0}, {"date": "2024-03-19", "close": 52.63, "volume": 276315.0}, {"date": "2024-03-20", "close": 52.89, "volume": 179089.0}, {"date": "2024-03-21", "close": 52.88, "volume": 260549.0}, {"date": "2024-03-22", "close": 53.62, "volume": 217239.0}, {"date": "2024-03-25", "close": 53.46, "volume": 218406.0}, {"date": "2024-03-26", "close": 53.33, "volume": 153268.0}, {"date": "2024-03-27", "close": 53.42, "volume": 167791.0}, {"date": "2024-03-28", "close": 53.51, "volume": 151578.0}, {"date": "2024-04-02", "close": 53.69, "volume": 220293.0}, {"date": "2024-04-03", "close": 53.11, "volume": 594493.0}, {"date": "2024-04-04", "close": 52.84, "volume": 291410.0}, {"date": "2024-04-05", "close": 52.21, "volume": 364038.0}, {"date": "2024-04-08", "close": 52.58, "volume": 207154.0}, {"date": "2024-04-09", "close": 52.45, "volume": 174638.0}, {"date": "2024-04-10", "close": 52.42, "volume": 155184.0}, {"date": "2024-04-11", "close": 52.71, "volume": 174363.0}, {"date": "2024-04-12", "close": 53.07, "volume": 160636.0}, {"date": "2024-04-15", "close": 52.8, "volume": 348102.0}, {"date": "2024-04-16", "close": 52.4, "volume": 302316.0}, {"date": "2024-04-17", "close": 52.36, "volume": 219429.0}, {"date": "2024-04-18", "close": 52.04, "volume": 240467.0}, {"date": "2024-04-19", "close": 51.76, "volume": 610203.0}, {"date": "2024-04-22", "close": 51.62, "volume": 340079.0}, {"date": "2024-04-23", "close": 51.69, "volume": 179410.0}, {"date": "2024-04-24", "close": 52.04, "volume": 407414.0}, {"date": "2024-04-26", "close": 51.9, "volume": 183524.0}, {"date": "2024-04-29", "close": 51.86, "volume": 205870.0}, {"date": "2024-04-30", "close": 52.22, "volume": 199259.0}, {"date": "2024-05-01", "close": 51.74, "volume": 139699.0}, {"date": "2024-05-02", "close": 51.39, "volume": 194614.0}, {"date": "2024-05-03", "close": 51.44, "volume": 184760.0}, {"date": "2024-05-06", "close": 51.66, "volume": 135258.0}, {"date": "2024-05-07", "close": 52.37, "volume": 213566.0}, {"date": "2024-05-08", "close": 52.52, "volume": 187075.0}, {"date": "2024-05-09", "close": 52.52, "volume": 210375.0}, {"date": "2024-05-10", "close": 52.61, "volume": 235775.0}, {"date": "2024-05-13", "close": 52.83, "volume": 244202.0}, {"date": "2024-05-14", "close": 52.74, "volume": 176713.0}, {"date": "2024-05-15", "close": 52.68, "volume": 253274.0}, {"date": "2024-05-16", "close": 53.05, "volume": 432727.0}, {"date": "2024-05-17", "close": 52.95, "volume": 293221.0}, {"date": "2024-05-20", "close": 52.82, "volume": 219837.0}, {"date": "2024-05-21", "close": 53.18, "volume": 168306.0}, {"date": "2024-05-22", "close": 53.22, "volume": 230513.0}, {"date": "2024-05-23", "close": 53.76, "volume": 324653.0}, {"date": "2024-05-24", "close": 53.27, "volume": 196765.0}, {"date": "2024-05-27", "close": 53.32, "volume": 178240.0}, {"date": "2024-05-28", "close": 53.14, "volume": 131149.0}, {"date": "2024-05-29", "close": 53.03, "volume": 187138.0}, {"date": "2024-05-30", "close": 52.97, "volume": 210341.0}, {"date": "2024-05-31", "close": 52.56, "volume": 218009.0}, {"date": "2024-06-03", "close": 53.19, "volume": 126578.0}, {"date": "2024-06-04", "close": 52.9, "volume": 234466.0}, {"date": "2024-06-05", "close": 53.11, "volume": 188421.0}, {"date": "2024-06-06", "close": 53.65, "volume": 248319.0}, {"date": "2024-06-07", "close": 53.61, "volume": 255488.0}, {"date": "2024-06-11", "close": 54.11, "volume": 296006.0}, {"date": "2024-06-12", "close": 54.23, "volume": 187391.0}, {"date": "2024-06-13", "close": 54.55, "volume": 175225.0}, {"date": "2024-06-14", "close": 54.77, "volume": 509246.0}, {"date": "2024-06-17", "close": 54.92, "volume": 204977.0}, {"date": "2024-06-18", "close": 55.18, "volume": 185263.0}, {"date": "2024-06-19", "close": 54.96, "volume": 159028.0}, {"date": "2024-06-20", "close": 55.14, "volume": 210958.0}, {"date": "2024-06-21", "close": 54.89, "volume": 178726.0}, {"date": "2024-06-24", "close": 54.96, "volume": 270054.0}, {"date": "2024-06-25", "close": 54.66, "volume": 263255.0}, {"date": "2024-06-26", "close": 54.68, "volume": 251082.0}, {"date": "2024-06-27", "close": 54.74, "volume": 175618.0}, {"date": "2024-06-28", "close": 55.43, "volume": 196984.0}, {"date": "2024-07-01", "close": 54.7, "volume": 277234.0}, {"date": "2024-07-02", "close": 54.8, "volume": 761817.0}, {"date": "2024-07-03", "close": 54.94, "volume": 322996.0}, {"date": "2024-07-04", "close": 54.87, "volume": 199059.0}, {"date": "2024-07-05", "close": 54.8, "volume": 182960.0}, {"date": "2024-07-08", "close": 54.86, "volume": 215850.0}, {"date": "2024-07-09", "close": 55.14, "volume": 212566.0}, {"date": "2024-07-10", "close": 55.11, "volume": 256190.0}, {"date": "2024-07-11", "close": 55.48, "volume": 190777.0}, {"date": "2024-07-12", "close": 55.01, "volume": 211082.0}, {"date": "2024-07-15", "close": 55.33, "volume": 307104.0}, {"date": "2024-07-16", "close": 55.75, "volume": 223157.0}, {"date": "2024-07-17", "close": 55.89, "volume": 215890.0}, {"date": "2024-07-18", "close": 55.41, "volume": 258223.0}, {"date": "2024-07-19", "close": 55.28, "volume": 216589.0}, {"date": "2024-07-22", "close": 55.19, "volume": 236175.0}, {"date": "2024-07-23", "close": 55.79, "volume": 187550.0}, {"date": "2024-07-24", "close": 55.83, "volume": 194853.0}, {"date": "2024-07-25", "close": 55.23, "volume": 176540.0}, {"date": "2024-07-26", "close": 55.16, "volume": 132315.0}, {"date": "2024-07-29", "close": 55.74, "volume": 229669.0}, {"date": "2024-07-30", "close": 55.55, "volume": 209475.0}, {"date": "2024-07-31", "close": 56.16, "volume": 241712.0}, {"date": "2024-08-01", "close": 56.64, "volume": 191545.0}, {"date": "2024-08-02", "close": 55.23, "volume": 246667.0}, {"date": "2024-08-05", "close": 54.15, "volume": 616545.0}, {"date": "2024-08-06", "close": 53.77, "volume": 425758.0}, {"date": "2024-08-07", "close": 53.7, "volume": 330532.0}, {"date": "2024-08-08", "close": 52.86, "volume": 282927.0}, {"date": "2024-08-09", "close": 53.76, "volume": 272033.0}, {"date": "2024-08-12", "close": 54.1, "volume": 205392.0}, {"date": "2024-08-13", "close": 54.16, "volume": 194614.0}, {"date": "2024-08-14", "close": 54.66, "volume": 225827.0}, {"date": "2024-08-15", "close": 55.0, "volume": 265428.0}, {"date": "2024-08-16", "close": 55.92, "volume": 183839.0}, {"date": "2024-08-19", "close": 55.41, "volume": 227389.0}, {"date": "2024-08-20", "close": 55.66, "volume": 305421.0}, {"date": "2024-08-21", "close": 55.43, "volume": 212742.0}, {"date": "2024-08-22", "close": 55.6, "volume": 167942.0}, {"date": "2024-08-23", "close": 55.53, "volume": 208406.0}, {"date": "2024-08-26", "close": 55.45, "volume": 186276.0}, {"date": "2024-08-27", "close": 55.22, "volume": 193568.0}, {"date": "2024-08-28", "close": 55.28, "volume": 221440.0}, {"date": "2024-08-29", "close": 54.71, "volume": 186697.0}, {"date": "2024-08-30", "close": 54.98, "volume": 145258.0}, {"date": "2024-09-02", "close": 55.55, "volume": 257294.0}, {"date": "2024-09-03", "close": 55.86, "volume": 257624.0}, {"date": "2024-09-04", "close": 54.78, "volume": 466133.0}, {"date": "2024-09-05", "close": 54.78, "volume": 178806.0}, {"date": "2024-09-06", "close": 54.5, "volume": 208228.0}, {"date": "2024-09-09", "close": 54.38, "volume": 247843.0}, {"date": "2024-09-10", "close": 54.67, "volume": 162195.0}, {"date": "2024-09-11", "close": 54.89, "volume": 185910.0}, {"date": "2024-09-12", "close": 55.54, "volume": 221447.0}, {"date": "2024-09-13", "close": 55.62, "volume": 169338.0}, {"date": "2024-09-16", "close": 55.82, "volume": 182119.0}, {"date": "2024-09-17", "close": 55.71, "volume": 177588.0}, {"date": "2024-09-18", "close": 55.72, "volume": 148611.0}, {"date": "2024-09-19", "close": 55.75, "volume": 210219.0}, {"date": "2024-09-20", "close": 55.9, "volume": 195582.0}, {"date": "2024-09-23", "close": 55.92, "volume": 187876.0}, {"date": "2024-09-24", "close": 55.9, "volume": 209030.0}, {"date": "2024-09-25", "close": 55.51, "volume": 239030.0}, {"date": "2024-09-26", "close": 56.04, "volume": 183974.0}, {"date": "2024-09-27", "close": 55.82, "volume": 139797.0}, {"date": "2024-09-30", "close": 55.24, "volume": 311979.0}, {"date": "2024-10-01", "close": 55.46, "volume": 216977.0}, {"date": "2024-10-02", "close": 55.25, "volume": 206550.0}, {"date": "2024-10-03", "close": 55.26, "volume": 177522.0}, {"date": "2024-10-04", "close": 55.42, "volume": 125983.0}, {"date": "2024-10-07", "close": 56.21, "volume": 129534.0}, {"date": "2024-10-08", "close": 56.34, "volume": 161700.0}, {"date": "2024-10-09", "close": 56.65, "volume": 196573.0}, {"date": "2024-10-10", "close": 57.26, "volume": 175220.0}, {"date": "2024-10-11", "close": 57.13, "volume": 135498.0}, {"date": "2024-10-14", "close": 57.45, "volume": 171249.0}, {"date": "2024-10-15", "close": 58.22, "volume": 191332.0}, {"date": "2024-10-16", "close": 57.96, "volume": 194014.0}, {"date": "2024-10-17", "close": 58.04, "volume": 233896.0}, {"date": "2024-10-18", "close": 58.05, "volume": 139820.0}, {"date": "2024-10-21", "close": 58.25, "volume": 142199.0}, {"date": "2024-10-22", "close": 58.18, "volume": 147031.0}, {"date": "2024-10-23", "close": 58.33, "volume": 180430.0}, {"date": "2024-10-24", "close": 58.22, "volume": 211448.0}, {"date": "2024-10-25", "close": 58.4, "volume": 148860.0}, {"date": "2024-10-28", "close": 59.01, "volume": 238972.0}, {"date": "2024-10-29", "close": 59.05, "volume": 186899.0}, {"date": "2024-10-30", "close": 59.47, "volume": 226577.0}, {"date": "2024-10-31", "close": 58.73, "volume": 216347.0}, {"date": "2024-11-01", "close": 57.94, "volume": 275273.0}, {"date": "2024-11-04", "close": 57.91, "volume": 241656.0}, {"date": "2024-11-05", "close": 57.74, "volume": 259565.0}, {"date": "2024-11-06", "close": 59.52, "volume": 416268.0}, {"date": "2024-11-07", "close": 59.73, "volume": 493285.0}, {"date": "2024-11-08", "close": 59.84, "volume": 390171.0}, {"date": "2024-11-11", "close": 60.72, "volume": 277930.0}, {"date": "2024-11-12", "close": 60.98, "volume": 451222.0}, {"date": "2024-11-13", "close": 60.94, "volume": 305218.0}, {"date": "2024-11-14", "close": 61.66, "volume": 314027.0}, {"date": "2024-11-15", "close": 61.18, "volume": 228852.0}, {"date": "2024-11-18", "close": 60.73, "volume": 296890.0}, {"date": "2024-11-19", "close": 60.52, "volume": 202364.0}, {"date": "2024-11-20", "close": 60.53, "volume": 292655.0}, {"date": "2024-11-21", "close": 60.41, "volume": 217286.0}, {"date": "2024-11-22", "close": 61.01, "volume": 333262.0}, {"date": "2024-11-25", "close": 61.25, "volume": 371341.0}, {"date": "2024-11-26", "close": 61.5, "volume": 356339.0}, {"date": "2024-11-27", "close": 62.0, "volume": 329002.0}, {"date": "2024-11-28", "close": 61.7, "volume": 338497.0}, {"date": "2024-11-29", "close": 61.58, "volume": 203474.0}, {"date": "2024-12-02", "close": 61.88, "volume": 338061.0}, {"date": "2024-12-03", "close": 62.36, "volume": 292756.0}, {"date": "2024-12-04", "close": 62.77, "volume": 375353.0}, {"date": "2024-12-05", "close": 63.07, "volume": 357111.0}, {"date": "2024-12-06", "close": 63.04, "volume": 224830.0}, {"date": "2024-12-09", "close": 63.59, "volume": 257840.0}, {"date": "2024-12-10", "close": 63.21, "volume": 562838.0}, {"date": "2024-12-11", "close": 63.24, "volume": 253689.0}, {"date": "2024-12-12", "close": 63.23, "volume": 466034.0}, {"date": "2024-12-13", "close": 63.52, "volume": 277659.0}, {"date": "2024-12-16", "close": 63.33, "volume": 374839.0}, {"date": "2024-12-17", "close": 63.73, "volume": 246260.0}, {"date": "2024-12-18", "close": 63.98, "volume": 253909.0}, {"date": "2024-12-19", "close": 63.02, "volume": 787069.0}, {"date": "2024-12-20", "close": 62.69, "volume": 605865.0}, {"date": "2024-12-23", "close": 63.57, "volume": 212714.0}, {"date": "2024-12-24", "close": 63.98, "volume": 227559.0}, {"date": "2024-12-27", "close": 64.56, "volume": 105884.0}, {"date": "2024-12-30", "close": 63.61, "volume": 209794.0}, {"date": "2024-12-31", "close": 63.24, "volume": 135974.0}, {"date": "2025-01-02", "close": 63.25, "volume": 206233.0}, {"date": "2025-01-03", "close": 62.93, "volume": 199004.0}, {"date": "2025-01-06", "close": 63.53, "volume": 216341.0}, {"date": "2025-01-07", "close": 63.47, "volume": 331083.0}, {"date": "2025-01-08", "close": 63.28, "volume": 253863.0}, {"date": "2025-01-09", "close": 63.37, "volume": 323603.0}, {"date": "2025-01-10", "close": 63.41, "volume": 219615.0}, {"date": "2025-01-13", "close": 62.95, "volume": 370395.0}, {"date": "2025-01-14", "close": 62.96, "volume": 254558.0}, {"date": "2025-01-15", "close": 62.82, "volume": 283583.0}, {"date": "2025-01-16", "close": 63.88, "volume": 331960.0}, {"date": "2025-01-17", "close": 63.85, "volume": 275255.0}, {"date": "2025-01-20", "close": 64.25, "volume": 316865.0}, {"date": "2025-01-21", "close": 64.0, "volume": 809586.0}, {"date": "2025-01-22", "close": 64.48, "volume": 421456.0}, {"date": "2025-01-23", "close": 64.53, "volume": 207479.0}, {"date": "2025-01-24", "close": 64.44, "volume": 273441.0}, {"date": "2025-01-28", "close": 64.04, "volume": 410237.0}, {"date": "2025-01-29", "close": 64.76, "volume": 264561.0}, {"date": "2025-01-30", "close": 64.85, "volume": 243566.0}, {"date": "2025-01-31", "close": 65.07, "volume": 355595.0}, {"date": "2025-02-03", "close": 64.4, "volume": 612217.0}, {"date": "2025-02-04", "close": 64.46, "volume": 358378.0}, {"date": "2025-02-05", "close": 64.06, "volume": 471139.0}, {"date": "2025-02-06", "close": 64.57, "volume": 218292.0}, {"date": "2025-02-07", "close": 64.42, "volume": 303200.0}, {"date": "2025-02-10", "close": 64.18, "volume": 344140.0}, {"date": "2025-02-11", "close": 64.27, "volume": 372075.0}, {"date": "2025-02-12", "close": 64.22, "volume": 243768.0}, {"date": "2025-02-13", "close": 64.18, "volume": 269418.0}, {"date": "2025-02-14", "close": 64.55, "volume": 237746.0}, {"date": "2025-02-17", "close": 64.06, "volume": 345414.0}, {"date": "2025-02-18", "close": 64.26, "volume": 249922.0}, {"date": "2025-02-19", "close": 64.23, "volume": 214698.0}, {"date": "2025-02-20", "close": 64.15, "volume": 418591.0}, {"date": "2025-02-21", "close": 63.7, "volume": 352907.0}, {"date": "2025-02-24", "close": 63.14, "volume": 371046.0}, {"date": "2025-02-25", "close": 62.9, "volume": 360625.0}, {"date": "2025-02-26", "close": 62.95, "volume": 372761.0}, {"date": "2025-02-27", "close": 63.21, "volume": 230370.0}, {"date": "2025-02-28", "close": 62.97, "volume": 257087.0}, {"date": "2025-03-03", "close": 63.9, "volume": 296065.0}, {"date": "2025-03-04", "close": 63.06, "volume": 440114.0}, {"date": "2025-03-05", "close": 62.03, "volume": 672707.0}, {"date": "2025-03-06", "close": 61.39, "volume": 776257.0}, {"date": "2025-03-07", "close": 60.87, "volume": 524424.0}, {"date": "2025-03-10", "close": 60.71, "volume": 366835.0}, {"date": "2025-03-11", "close": 59.81, "volume": 856931.0}, {"date": "2025-03-12", "close": 59.22, "volume": 465732.0}, {"date": "2025-03-13", "close": 58.93, "volume": 445811.0}, {"date": "2025-03-14", "close": 58.98, "volume": 424775.0}, {"date": "2025-03-17", "close": 59.12, "volume": 420854.0}, {"date": "2025-03-18", "close": 59.17, "volume": 429647.0}, {"date": "2025-03-19", "close": 58.96, "volume": 241824.0}, {"date": "2025-03-20", "close": 59.97, "volume": 382213.0}, {"date": "2025-03-21", "close": 60.01, "volume": 269361.0}, {"date": "2025-03-24", "close": 60.62, "volume": 253958.0}, {"date": "2025-03-25", "close": 61.05, "volume": 342337.0}, {"date": "2025-03-26", "close": 61.08, "volume": 345957.0}, {"date": "2025-03-27", "close": 60.41, "volume": 392392.0}, {"date": "2025-03-28", "close": 60.3, "volume": 259392.0}, {"date": "2025-03-31", "close": 58.72, "volume": 340830.0}, {"date": "2025-04-01", "close": 59.43, "volume": 296699.0}, {"date": "2025-04-02", "close": 59.44, "volume": 226722.0}, {"date": "2025-04-03", "close": 58.55, "volume": 390871.0}, {"date": "2025-04-04", "close": 57.04, "volume": 803161.0}, {"date": "2025-04-07", "close": 54.16, "volume": 1658115.0}, {"date": "2025-04-08", "close": 56.32, "volume": 1314153.0}, {"date": "2025-04-09", "close": 54.55, "volume": 1046460.0}, {"date": "2025-04-10", "close": 58.39, "volume": 1201611.0}, {"date": "2025-04-11", "close": 57.32, "volume": 1323481.0}, {"date": "2025-04-14", "close": 57.2, "volume": 4961027.0}, {"date": "2025-04-15", "close": 56.55, "volume": 433964.0}, {"date": "2025-04-16", "close": 55.8, "volume": 4606771.0}, {"date": "2025-04-17", "close": 55.94, "volume": 441315.0}, {"date": "2025-04-22", "close": 53.62, "volume": 1193224.0}, {"date": "2025-04-23", "close": 55.8, "volume": 463975.0}, {"date": "2025-04-24", "close": 56.14, "volume": 592278.0}, {"date": "2025-04-28", "close": 57.21, "volume": 341428.0}, {"date": "2025-04-29", "close": 57.36, "volume": 267400.0}, {"date": "2025-04-30", "close": 57.54, "volume": 307371.0}, {"date": "2025-05-01", "close": 58.46, "volume": 289558.0}, {"date": "2025-05-02", "close": 58.5, "volume": 287130.0}, {"date": "2025-05-05", "close": 58.08, "volume": 243335.0}, {"date": "2025-05-06", "close": 58.1, "volume": 217501.0}, {"date": "2025-05-07", "close": 57.88, "volume": 215810.0}, {"date": "2025-05-08", "close": 58.63, "volume": 252366.0}, {"date": "2025-05-09", "close": 58.96, "volume": 357894.0}, {"date": "2025-05-12", "close": 59.4, "volume": 514906.0}, {"date": "2025-05-13", "close": 60.63, "volume": 391390.0}, {"date": "2025-05-14", "close": 60.63, "volume": 317206.0}, {"date": "2025-05-15", "close": 60.85, "volume": 432988.0}, {"date": "2025-05-16", "close": 61.29, "volume": 350951.0}, {"date": "2025-05-19", "close": 61.41, "volume": 299098.0}, {"date": "2025-05-20", "close": 61.61, "volume": 364348.0}, {"date": "2025-05-21", "close": 61.15, "volume": 269149.0}, {"date": "2025-05-22", "close": 60.52, "volume": 240275.0}, {"date": "2025-05-23", "close": 60.42, "volume": 324089.0}, {"date": "2025-05-26", "close": 59.88, "volume": 277118.0}, {"date": "2025-05-27", "close": 60.31, "volume": 202038.0}, {"date": "2025-05-28", "close": 61.32, "volume": 319208.0}, {"date": "2025-05-29", "close": 62.12, "volume": 368520.0}, {"date": "2025-05-30", "close": 61.22, "volume": 253175.0}, {"date": "2025-06-02", "close": 60.64, "volume": 252130.0}, {"date": "2025-06-03", "close": 61.13, "volume": 234798.0}, {"date": "2025-06-04", "close": 61.67, "volume": 237835.0}, {"date": "2025-06-05", "close": 61.29, "volume": 191628.0}, {"date": "2025-06-06", "close": 61.19, "volume": 262243.0}, {"date": "2025-06-10", "close": 61.57, "volume": 339235.0}, {"date": "2025-06-11", "close": 61.61, "volume": 349510.0}, {"date": "2025-06-12", "close": 61.66, "volume": 626140.0}, {"date": "2025-06-13", "close": 61.37, "volume": 729956.0}, {"date": "2025-06-16", "close": 61.5, "volume": 511489.0}, {"date": "2025-06-17", "close": 61.4, "volume": 567596.0}, {"date": "2025-06-18", "close": 61.47, "volume": 694359.0}, {"date": "2025-06-19", "close": 61.49, "volume": 569112.0}, {"date": "2025-06-20", "close": 61.4, "volume": 244311.0}, {"date": "2025-06-23", "close": 61.95, "volume": 408690.0}, {"date": "2025-06-24", "close": 62.38, "volume": 452645.0}, {"date": "2025-06-25", "close": 62.62, "volume": 215729.0}, {"date": "2025-06-26", "close": 62.43, "volume": 248562.0}, {"date": "2025-06-27", "close": 62.76, "volume": 411291.0}, {"date": "2025-06-30", "close": 63.18, "volume": 293538.0}, {"date": "2025-07-01", "close": 62.66, "volume": 383219.0}, {"date": "2025-07-02", "close": 62.88, "volume": 291508.0}, {"date": "2025-07-03", "close": 63.1, "volume": 242184.0}, {"date": "2025-07-04", "close": 63.38, "volume": 219963.0}, {"date": "2025-07-07", "close": 63.89, "volume": 520270.0}, {"date": "2025-07-08", "close": 63.51, "volume": 523299.0}, {"date": "2025-07-09", "close": 63.37, "volume": 235458.0}, {"date": "2025-07-10", "close": 63.47, "volume": 165639.0}, {"date": "2025-07-11", "close": 63.34, "volume": 471495.0}, {"date": "2025-07-14", "close": 63.1, "volume": 270606.0}, {"date": "2025-07-15", "close": 63.88, "volume": 232678.0}, {"date": "2025-07-16", "close": 63.55, "volume": 234376.0}, {"date": "2025-07-17", "close": 64.32, "volume": 363211.0}, {"date": "2025-07-18", "close": 64.7, "volume": 368303.0}, {"date": "2025-07-21", "close": 64.46, "volume": 233231.0}, {"date": "2025-07-22", "close": 64.44, "volume": 238491.0}, {"date": "2025-07-23", "close": 64.11, "volume": 225142.0}, {"date": "2025-07-24", "close": 64.05, "volume": 248182.0}, {"date": "2025-07-25", "close": 64.54, "volume": 257088.0}, {"date": "2025-07-28", "close": 65.16, "volume": 317226.0}, {"date": "2025-07-29", "close": 65.31, "volume": 215804.0}, {"date": "2025-07-30", "close": 65.27, "volume": 228312.0}, {"date": "2025-07-31", "close": 66.16, "volume": 381129.0}, {"date": "2025-08-01", "close": 65.46, "volume": 361397.0}, {"date": "2025-08-04", "close": 64.34, "volume": 353682.0}, {"date": "2025-08-05", "close": 65.37, "volume": 300954.0}, {"date": "2025-08-06", "close": 64.89, "volume": 354632.0}, {"date": "2025-08-07", "close": 64.97, "volume": 314403.0}, {"date": "2025-08-08", "close": 64.82, "volume": 248642.0}, {"date": "2025-08-11", "close": 65.3, "volume": 287308.0}, {"date": "2025-08-12", "close": 65.35, "volume": 270431.0}, {"date": "2025-08-13", "close": 65.71, "volume": 337482.0}, {"date": "2025-08-14", "close": 65.68, "volume": 287890.0}, {"date": "2025-08-15", "close": 66.43, "volume": 268908.0}, {"date": "2025-08-18", "close": 65.99, "volume": 229419.0}, {"date": "2025-08-19", "close": 66.16, "volume": 281623.0}, {"date": "2025-08-20", "close": 66.17, "volume": 208224.0}, {"date": "2025-08-21", "close": 66.37, "volume": 236125.0}, {"date": "2025-08-22", "close": 66.11, "volume": 244302.0}, {"date": "2025-08-25", "close": 66.32, "volume": 251676.0}, {"date": "2025-08-26", "close": 66.25, "volume": 410395.0}, {"date": "2025-08-27", "close": 66.45, "volume": 221314.0}, {"date": "2025-08-28", "close": 66.27, "volume": 235426.0}, {"date": "2025-08-29", "close": 66.26, "volume": 196844.0}, {"date": "2025-09-01", "close": 65.73, "volume": 258048.0}, {"date": "2025-09-02", "close": 65.84, "volume": 233351.0}, {"date": "2025-09-03", "close": 65.68, "volume": 204697.0}, {"date": "2025-09-04", "close": 65.95, "volume": 244359.0}, {"date": "2025-09-05", "close": 66.5, "volume": 249066.0}, {"date": "2025-09-08", "close": 65.92, "volume": 233398.0}, {"date": "2025-09-09", "close": 65.67, "volume": 193091.0}, {"date": "2025-09-10", "close": 65.86, "volume": 202613.0}, {"date": "2025-09-11", "close": 65.99, "volume": 201222.0}, {"date": "2025-09-12", "close": 66.03, "volume": 586702.0}, {"date": "2025-09-15", "close": 66.01, "volume": 376969.0}, {"date": "2025-09-16", "close": 66.3, "volume": 310663.0}, {"date": "2025-09-17", "close": 65.97, "volume": 243152.0}, {"date": "2025-09-18", "close": 66.7, "volume": 264700.0}, {"date": "2025-09-19", "close": 67.1, "volume": 197921.0}, {"date": "2025-09-22", "close": 67.36, "volume": 289856.0}, {"date": "2025-09-23", "close": 67.8, "volume": 259582.0}, {"date": "2025-09-24", "close": 67.13, "volume": 317326.0}, {"date": "2025-09-25", "close": 67.23, "volume": 155981.0}, {"date": "2025-09-26", "close": 67.44, "volume": 213759.0}, {"date": "2025-09-29", "close": 67.64, "volume": 271034.0}, {"date": "2025-09-30", "close": 67.31, "volume": 236972.0}, {"date": "2025-10-01", "close": 67.24, "volume": 170005.0}, {"date": "2025-10-02", "close": 67.71, "volume": 199146.0}, {"date": "2025-10-03", "close": 67.97, "volume": 249305.0}, {"date": "2025-10-06", "close": 67.9, "volume": 330845.0}, {"date": "2025-10-07", "close": 67.83, "volume": 252979.0}, {"date": "2025-10-08", "close": 68.18, "volume": 244302.0}, {"date": "2025-10-09", "close": 68.05, "volume": 243017.0}, {"date": "2025-10-10", "close": 68.31, "volume": 204922.0}, {"date": "2025-10-13", "close": 67.73, "volume": 834038.0}, {"date": "2025-10-14", "close": 68.13, "volume": 311501.0}, {"date": "2025-10-15", "close": 68.13, "volume": 274927.0}, {"date": "2025-10-16", "close": 68.44, "volume": 435677.0}, {"date": "2025-10-17", "close": 67.85, "volume": 403621.0}, {"date": "2025-10-20", "close": 68.48, "volume": 276753.0}, {"date": "2025-10-21", "close": 68.97, "volume": 193600.0}, {"date": "2025-10-22", "close": 69.1, "volume": 237535.0}, {"date": "2025-10-23", "close": 68.84, "volume": 262794.0}, {"date": "2025-10-24", "close": 69.16, "volume": 186219.0}, {"date": "2025-10-27", "close": 69.79, "volume": 296044.0}, {"date": "2025-10-28", "close": 69.72, "volume": 290023.0}, {"date": "2025-10-29", "close": 69.71, "volume": 371339.0}, {"date": "2025-10-30", "close": 69.56, "volume": 520454.0}, {"date": "2025-10-31", "close": 69.85, "volume": 223680.0}, {"date": "2025-11-03", "close": 69.65, "volume": 378211.0}, {"date": "2025-11-04", "close": 69.52, "volume": 392782.0}, {"date": "2025-11-05", "close": 69.4, "volume": 382046.0}, {"date": "2025-11-06", "close": 69.53, "volume": 189536.0}, {"date": "2025-11-07", "close": 69.2, "volume": 353254.0}, {"date": "2025-11-10", "close": 69.17, "volume": 359393.0}, {"date": "2025-11-11", "close": 69.75, "volume": 279914.0}, {"date": "2025-11-12", "close": 70.02, "volume": 296550.0}, {"date": "2025-11-13", "close": 69.73, "volume": 225601.0}, {"date": "2025-11-14", "close": 68.66, "volume": 336956.0}, {"date": "2025-11-17", "close": 69.12, "volume": 774422.0}, {"date": "2025-11-18", "close": 68.33, "volume": 500419.0}, {"date": "2025-11-19", "close": 67.91, "volume": 370354.0}, {"date": "2025-11-20", "close": 69.19, "volume": 395305.0}, {"date": "2025-11-21", "close": 67.84, "volume": 459575.0}, {"date": "2025-11-24", "close": 68.43, "volume": 456312.0}, {"date": "2025-11-25", "close": 69.22, "volume": 263698.0}, {"date": "2025-11-26", "close": 69.51, "volume": 333748.0}, {"date": "2025-11-27", "close": 69.54, "volume": 209386.0}, {"date": "2025-11-28", "close": 69.84, "volume": 277125.0}, {"date": "2025-12-01", "close": 69.26, "volume": 362101.0}, {"date": "2025-12-02", "close": 69.3, "volume": 259390.0}, {"date": "2025-12-03", "close": 69.34, "volume": 297938.0}, {"date": "2025-12-04", "close": 69.09, "volume": 273946.0}, {"date": "2025-12-05", "close": 69.23, "volume": 228808.0}, {"date": "2025-12-08", "close": 69.06, "volume": 427710.0}, {"date": "2025-12-09", "close": 68.76, "volume": 460156.0}, {"date": "2025-12-10", "close": 68.74, "volume": 206568.0}, {"date": "2025-12-11", "close": 68.63, "volume": 329437.0}, {"date": "2025-12-12", "close": 69.1, "volume": 209664.0}, {"date": "2025-12-15", "close": 68.73, "volume": 257101.0}, {"date": "2025-12-16", "close": 68.18, "volume": 344474.0}, {"date": "2025-12-17", "close": 68.43, "volume": 266778.0}, {"date": "2025-12-18", "close": 68.05, "volume": 643430.0}, {"date": "2025-12-19", "close": 68.39, "volume": 345641.0}, {"date": "2025-12-22", "close": 68.93, "volume": 404295.0}, {"date": "2025-12-23", "close": 68.76, "volume": 212168.0}, {"date": "2025-12-24", "close": 68.62, "volume": 354932.0}, {"date": "2025-12-29", "close": 68.53, "volume": 260784.0}, {"date": "2025-12-30", "close": 68.47, "volume": 213199.0}, {"date": "2025-12-31", "close": 68.45, "volume": 224263.0}, {"date": "2026-01-02", "close": 68.31, "volume": 183896.0}, {"date": "2026-01-05", "close": 68.47, "volume": 334921.0}, {"date": "2026-01-06", "close": 68.34, "volume": 190553.0}, {"date": "2026-01-07", "close": 68.32, "volume": 374993.0}, {"date": "2026-01-08", "close": 68.62, "volume": 211343.0}, {"date": "2026-01-09", "close": 68.78, "volume": 221135.0}, {"date": "2026-01-12", "close": 68.83, "volume": 286140.0}, {"date": "2026-01-13", "close": 69.1, "volume": 223849.0}, {"date": "2026-01-14", "close": 69.08, "volume": 182930.0}, {"date": "2026-01-15", "close": 68.99, "volume": 227242.0}, {"date": "2026-01-16", "close": 69.13, "volume": 151499.0}, {"date": "2026-01-19", "close": 68.4, "volume": 451545.0}, {"date": "2026-01-20", "close": 67.82, "volume": 232237.0}, {"date": "2026-01-21", "close": 67.38, "volume": 313175.0}, {"date": "2026-01-22", "close": 67.45, "volume": 295579.0}, {"date": "2026-01-23", "close": 67.32, "volume": 249241.0}, {"date": "2026-01-27", "close": 67.11, "volume": 372075.0}, {"date": "2026-01-28", "close": 66.65, "volume": 541766.0}, {"date": "2026-01-29", "close": 65.59, "volume": 444733.0}, {"date": "2026-01-30", "close": 65.94, "volume": 461972.0}, {"date": "2026-02-02", "close": 65.88, "volume": 669214.0}, {"date": "2026-02-03", "close": 66.42, "volume": 515200.0}, {"date": "2026-02-04", "close": 65.57, "volume": 374137.0}, {"date": "2026-02-05", "close": 65.7, "volume": 363545.0}, {"date": "2026-02-06", "close": 64.85, "volume": 366108.0}, {"date": "2026-02-09", "close": 65.74, "volume": 368529.0}, {"date": "2026-02-10", "close": 65.52, "volume": 241238.0}, {"date": "2026-02-11", "close": 65.14, "volume": 324082.0}, {"date": "2026-02-12", "close": 65.13, "volume": 255046.0}, {"date": "2026-02-13", "close": 64.23, "volume": 481544.0}, {"date": "2026-02-16", "close": 64.32, "volume": 244697.0}, {"date": "2026-02-17", "close": 64.11, "volume": 248110.0}, {"date": "2026-02-18", "close": 64.59, "volume": 274278.0}, {"date": "2026-02-19", "close": 64.99, "volume": 332444.0}, {"date": "2026-02-20", "close": 65.13, "volume": 295436.0}, {"date": "2026-02-23", "close": 64.59, "volume": 484091.0}, {"date": "2026-02-24", "close": 64.72, "volume": 260332.0}, {"date": "2026-02-25", "close": 64.63, "volume": 315757.0}, {"date": "2026-02-26", "close": 64.83, "volume": 630893.0}, {"date": "2026-02-27", "close": 64.46, "volume": 324203.0}, {"date": "2026-03-02", "close": 64.1, "volume": 425268.0}, {"date": "2026-03-03", "close": 64.06, "volume": 266236.0}, {"date": "2026-03-04", "close": 64.52, "volume": 235660.0}, {"date": "2026-03-05", "close": 64.82, "volume": 2055521.0}, {"date": "2026-03-06", "close": 64.83, "volume": 985727.0}, {"date": "2026-03-09", "close": 62.93, "volume": 636641.0}, {"date": "2026-03-10", "close": 63.98, "volume": 276731.0}, {"date": "2026-03-11", "close": 63.17, "volume": 225683.0}, {"date": "2026-03-12", "close": 62.74, "volume": 305467.0}, {"date": "2026-03-13", "close": 63.1, "volume": 267986.0}, {"date": "2026-03-16", "close": 63.41, "volume": 287683.0}, {"date": "2026-03-17", "close": 63.02, "volume": 466489.0}, {"date": "2026-03-18", "close": 63.17, "volume": 275511.0}, {"date": "2026-03-19", "close": 62.73, "volume": 326305.0}, {"date": "2026-03-20", "close": 62.16, "volume": 470334.0}, {"date": "2026-03-23", "close": 61.99, "volume": 415521.0}, {"date": "2026-03-24", "close": 62.64, "volume": 452153.0}, {"date": "2026-03-25", "close": 63.16, "volume": 273997.0}, {"date": "2026-03-26", "close": 63.04, "volume": 380162.0}, {"date": "2026-03-27", "close": 62.85, "volume": 256312.0}, {"date": "2026-03-30", "close": 61.76, "volume": 467241.0}, {"date": "2026-03-31", "close": 62.08, "volume": 473862.0}, {"date": "2026-04-01", "close": 63.05, "volume": 595277.0}, {"date": "2026-04-02", "close": 62.81, "volume": 589405.0}, {"date": "2026-04-07", "close": 63.32, "volume": 334450.0}, {"date": "2026-04-08", "close": 64.03, "volume": 694251.0}, {"date": "2026-04-09", "close": 64.07, "volume": 299316.0}, {"date": "2026-04-10", "close": 64.23, "volume": 225653.0}, {"date": "2026-04-13", "close": 63.99, "volume": 328657.0}, {"date": "2026-04-14", "close": 64.7, "volume": 201302.0}, {"date": "2026-04-15", "close": 64.92, "volume": 380127.0}, {"date": "2026-04-16", "close": 65.22, "volume": 246209.0}, {"date": "2026-04-17", "close": 65.45, "volume": 298183.0}, {"date": "2026-04-20", "close": 65.92, "volume": 783524.0}, {"date": "2026-04-21", "close": 66.2, "volume": 291075.0}, {"date": "2026-04-22", "close": 65.96, "volume": 349992.0}, {"date": "2026-04-23", "close": 66.12, "volume": 414425.0}, {"date": "2026-04-24", "close": 66.47, "volume": 273074.0}, {"date": "2026-04-27", "close": 66.55, "volume": 286136.0}, {"date": "2026-04-28", "close": 66.5, "volume": 279189.0}, {"date": "2026-04-29", "close": 66.52, "volume": 287737.0}, {"date": "2026-04-30", "close": 66.54, "volume": 375720.0}, {"date": "2026-05-01", "close": 66.91, "volume": 357118.0}, {"date": "2026-05-04", "close": 66.86, "volume": 402850.0}, {"date": "2026-05-05", "close": 67.22, "volume": 320258.0}, {"date": "2026-05-06", "close": 66.94, "volume": 460141.0}, {"date": "2026-05-07", "close": 67.7, "volume": 294783.0}, {"date": "2026-05-08", "close": 67.82, "volume": 482011.0}, {"date": "2026-05-11", "close": 67.98, "volume": 617227.0}, {"date": "2026-05-12", "close": 68.16, "volume": 772074.0}, {"date": "2026-05-13", "close": 68.21, "volume": 348192.0}, {"date": "2026-05-14", "close": 68.47, "volume": 238579.0}, {"date": "2026-05-15", "close": 69.27, "volume": 1428025.0}, {"date": "2026-05-18", "close": 68.74, "volume": 459337.0}, {"date": "2026-05-19", "close": 68.92, "volume": 360106.0}, {"date": "2026-05-20", "close": 69.0, "volume": 422827.0}, {"date": "2026-05-21", "close": 69.47, "volume": 375395.0}, {"date": "2026-05-22", "close": 69.7, "volume": 379676.0}, {"date": "2026-05-25", "close": 70.14, "volume": 267871.0}, {"date": "2026-05-26", "close": 70.01, "volume": 260326.0}, {"date": "2026-05-27", "close": 70.11, "volume": 265003.0}, {"date": "2026-05-28", "close": 70.33, "volume": 362820.0}, {"date": "2026-05-29", "close": 70.43, "volume": 236974.0}, {"date": "2026-06-01", "close": 70.5, "volume": 338074.0}, {"date": "2026-06-02", "close": 70.52, "volume": 607638.0}, {"date": "2026-06-03", "close": 70.78, "volume": 327109.0}, {"date": "2026-06-04", "close": 70.43, "volume": 328686.0}, {"date": "2026-06-05", "close": 70.7, "volume": 258821.0}, {"date": "2026-06-09", "close": 70.12, "volume": 418659.0}, {"date": "2026-06-10", "close": 69.9, "volume": 277083.0}, {"date": "2026-06-11", "close": 69.43, "volume": 629855.0}, {"date": "2026-06-12", "close": 70.06, "volume": 380815.0}, {"date": "2026-06-15", "close": 70.88, "volume": 334794.0}, {"date": "2026-06-16", "close": 71.43, "volume": 310744.0}, {"date": "2026-06-17", "close": 71.16, "volume": 402539.0}, {"date": "2026-06-18", "close": 70.89, "volume": 446119.0}, {"date": "2026-06-19", "close": 71.03, "volume": 510727.0}, {"date": "2026-06-22", "close": 71.21, "volume": 311016.0}, {"date": "2026-06-23", "close": 70.85, "volume": 635746.0}, {"date": "2026-06-24", "close": 71.17, "volume": 512566.0}, {"date": "2026-06-25", "close": 71.67, "volume": 495404.0}, {"date": "2026-06-26", "close": 70.7, "volume": 502377.0}, {"date": "2026-06-29", "close": 71.41, "volume": 333217.0}, {"date": "2026-06-30", "close": 72.29, "volume": 443320.0}, {"date": "2026-07-01", "close": 72.06, "volume": 697026.0}, {"date": "2026-07-02", "close": 72.14, "volume": 298594.0}, {"date": "2026-07-03", "close": 71.86, "volume": 386225.0}, {"date": "2026-07-06", "close": 71.9, "volume": 298185.0}, {"date": "2026-07-07", "close": 72.04, "volume": 241773.0}, {"date": "2026-07-08", "close": 71.76, "volume": 294186.0}, {"date": "2026-07-09", "close": 71.89, "volume": 338344.0}, {"date": "2026-07-10", "close": 72.02, "volume": 235650.0}, {"date": "2026-07-13", "close": 72.28, "volume": 344090.0}, {"date": "2026-07-14", "close": 72.16, "volume": 324435.0}, {"date": "2026-07-15", "close": 71.99, "volume": 302805.0}, {"date": "2026-07-16", "close": 71.99, "volume": 445782.0}, {"date": "2026-07-17", "close": 71.13, "volume": 683026.0}, {"date": "2026-07-20", "close": 70.94, "volume": 367986.0}, {"date": "2026-07-21", "close": 70.99, "volume": 377711.0}, {"date": "2026-07-22", "close": 71.24, "volume": 235464.0}, {"date": "2026-07-23", "close": 70.99, "volume": 483836.0}, {"date": "2026-07-24", "close": 70.6, "volume": 463433.0}, {"date": "2026-07-27", "close": 71.02, "volume": 362318.0}, {"date": "2026-07-28", "close": 70.52, "volume": 304032.0}, {"date": "2026-07-29", "close": 70.92, "volume": 281044.0}, {"date": "2026-07-30", "close": 70.2, "volume": 339878.0}, {"date": "2026-07-31", "close": 70.72, "volume": 216750.0}, {"date": "2026-08-03", "close": 71.23, "volume": 208639.0}, {"date": "2026-08-04", "close": 72.23, "volume": 315391.0}, {"date": "2026-08-05", "close": 73.33, "volume": 301257.0}, {"date": "2026-08-06", "close": 73.05, "volume": 244307.0}, {"date": "2026-08-07", "close": 72.96, "volume": 297719.0}, {"date": "2026-08-10", "close": 73.11, "volume": 312669.0}, {"date": "2026-08-11", "close": 73.15, "volume": 265910.0}, {"date": "2026-08-12", "close": 72.9, "volume": 204304.0}, {"date": "2026-08-13", "close": 73.19, "volume": 243320.0}, {"date": "2026-08-14", "close": 73.47, "volume": 318215.0}, {"date": "2026-08-17", "close": 72.91, "volume": 372116.0}, {"date": "2026-08-18", "close": 72.3, "volume": 324548.0}, {"date": "2026-08-19", "close": 72.28, "volume": 328726.0}, {"date": "2026-08-20", "close": 72.19, "volume": 337670.0}, {"date": "2026-08-21", "close": 71.3, "volume": 371234.0}, {"date": "2026-08-24", "close": 71.11, "volume": 337432.0}, {"date": "2026-08-25", "close": 71.4, "volume": 376917.0}, {"date": "2026-08-26", "close": 71.06, "volume": 286121.0}, {"date": "2026-08-27", "close": 71.39, "volume": 259117.0}, {"date": "2026-08-28", "close": 71.42, "volume": 270541.0}, {"date": "2026-08-31", "close": 71.49, "volume": 302193.0}, {"date": "2026-09-01", "close": 71.41, "volume": 619442.0}, {"date": "2026-09-02", "close": 71.05, "volume": 285016.0}, {"date": "2026-09-03", "close": 71.3, "volume": 274501.0}, {"date": "2026-09-04", "close": 71.61, "volume": 214403.0}, {"date": "2026-09-07", "close": 71.22, "volume": 525977.0}], "refreshing": true}