{"ticker": "JHX", "overview": {"name": "James Hardie Industries PLC", "country": "Australia", "industry": "Materials"}, "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": "JHX", "has_prices": true, "as_of": "2026-09-07", "last": 41.99, "prev_close": 41.29, "change": 0.7000000000000028, "change_pct": 0.016953257447323875, "session_volume": 893250.0, "vwap_5": 40.76160183026182, "vwap_20": 42.3755082966697, "vwap_60": 38.32634901787533, "vwap_250": 31.307670599872527, "high_52w": 43.85, "low_52w": 25.43, "avg_volume_20": 1418617.4, "sessions": 400, "market_cap": {"value": 21797682716.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03159140", "src": "ASX", "ticker": "JHX", "cik": "", "company": "James Hardie Industries PLC", "company_raw": "James Hardie Industries PLC", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in JHX", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03159140", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6711}, {"id": "ASX-03150355", "src": "ASX", "ticker": "JHX", "cik": "", "company": "James Hardie Industries PLC", "company_raw": "James Hardie Industries PLC", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their JHX stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03150355", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35511}, {"id": "ASX-03144724", "src": "ASX", "ticker": "JHX", "cik": "", "company": "James Hardie Industries PLC", "company_raw": "James Hardie Industries PLC", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their JHX stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03144724", "trade_date": "2026-09-28", "timestamp": "2026-09-28", "mins": 51351}, {"id": "ASX-03143044", "src": "ASX", "ticker": "JHX", "cik": "", "company": "James Hardie Industries PLC", "company_raw": "James Hardie Industries PLC", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on JHX", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03143044", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57111}, {"id": "ASX-03142447", "src": "ASX", "ticker": "JHX", "cik": "", "company": "James Hardie Industries PLC", "company_raw": "James Hardie Industries PLC", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on JHX", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03142447", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58551}, {"id": "ASX-03138328", "src": "ASX", "ticker": "JHX", "cik": "", "company": "James Hardie Industries PLC", "company_raw": "James Hardie Industries PLC", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their JHX stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03138328", "trade_date": "2026-09-10", "timestamp": "2026-09-10", "mins": 77271}, {"id": "ASX-03130178", "src": "ASX", "ticker": "JHX", "cik": "", "company": "James Hardie Industries PLC", "company_raw": "James Hardie Industries PLC", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their JHX stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03130178", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98871}, {"id": "ASX-03129366", "src": "ASX", "ticker": "JHX", "cik": "", "company": "James Hardie Industries PLC", "company_raw": "James Hardie Industries PLC", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their JHX stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03129366", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100311}, {"id": "ASX-03123801", "src": "ASX", "ticker": "JHX", "cik": "", "company": "James Hardie Industries PLC", "company_raw": "James Hardie Industries PLC", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their JHX stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03123801", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120471}, {"id": "ASX-03123714", "src": "ASX", "ticker": "JHX", "cik": "", "company": "James Hardie Industries PLC", "company_raw": "James Hardie Industries PLC", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their JHX stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03123714", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121911}, {"id": "ASX-03118687", "src": "ASX", "ticker": "JHX", "cik": "", "company": "James Hardie Industries PLC", "company_raw": "James Hardie Industries Plc", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their JHX stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03118687", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140631}, {"id": "ASX-03118213", "src": "ASX", "ticker": "JHX", "cik": "", "company": "James Hardie Industries PLC", "company_raw": "James Hardie Industries Plc", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their JHX stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03118213", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142071}, {"id": "ASX-03116887", "src": "ASX", "ticker": "JHX", "cik": "", "company": "James Hardie Industries PLC", "company_raw": "James Hardie Industries Plc", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "JHX: substantial-holder notice (ASX)", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03116887", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150711}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "FMR LLC", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-28", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155081-2A1706897", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "FMR LLC", "notice_type": "604", "direct_shares": 764.0, "indirect_shares": null, "indirect_account": null, "pct": 4.0, "notice_date": "2026-07-27", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03114668-2A1686166", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "FMR LLC", "notice_type": "604", "direct_shares": 472.0, "indirect_shares": null, "indirect_account": null, "pct": 9.0, "notice_date": "2026-07-26", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03114194-2A1685853", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "N Stein", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-21", "source_url": "https://www.marketindex.com.au/asx/jhx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Rowland", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-21", "source_url": "https://www.marketindex.com.au/asx/jhx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Peterson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-21", "source_url": "https://www.marketindex.com.au/asx/jhx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Pfeifer", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-21", "source_url": "https://www.marketindex.com.au/asx/jhx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "H Heckes", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-21", "source_url": "https://www.marketindex.com.au/asx/jhx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Singh", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-21", "source_url": "https://www.marketindex.com.au/asx/jhx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Hendrickson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-21", "source_url": "https://www.marketindex.com.au/asx/jhx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Rowland", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-03", "source_url": "https://www.marketindex.com.au/asx/jhx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Sindel", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-02", "source_url": "https://www.marketindex.com.au/asx/jhx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Lisboa", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-18", "source_url": "https://www.marketindex.com.au/asx/jhx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "N Stein", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-18", "source_url": "https://www.marketindex.com.au/asx/jhx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Rowland", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-18", "source_url": "https://www.marketindex.com.au/asx/jhx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Peterson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-18", "source_url": "https://www.marketindex.com.au/asx/jhx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Pfeifer", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-18", "source_url": "https://www.marketindex.com.au/asx/jhx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "H Heckes", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-18", "source_url": "https://www.marketindex.com.au/asx/jhx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Singh", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-18", "source_url": "https://www.marketindex.com.au/asx/jhx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Hendrickson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-18", "source_url": "https://www.marketindex.com.au/asx/jhx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Peterson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-12", "source_url": "https://www.marketindex.com.au/asx/jhx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Hendrickson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-20", "source_url": "https://www.marketindex.com.au/asx/jhx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Singh", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-15", "source_url": "https://www.marketindex.com.au/asx/jhx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Singh", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-06", "source_url": "https://www.marketindex.com.au/asx/jhx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Lisboa", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-18", "source_url": "https://www.marketindex.com.au/asx/jhx", "needs_ocr": 0}], "directors": [{"name": "H Wiens", "first_seen": "2023-03-15", "last_seen": "2025-06-20", "status": "current", "notices": 10}, {"name": "Rowland", "first_seen": "2021-02-04", "last_seen": "2025-09-10", "status": "current", "notices": 2}, {"name": "R Rodriguez", "first_seen": "2022-06-15", "last_seen": "2025-09-22", "status": "current", "notices": 14}, {"name": "Pj Davis", "first_seen": "2023-03-15", "last_seen": "2025-09-22", "status": "current", "notices": 11}, {"name": "A Lloyd", "first_seen": "2022-06-15", "last_seen": "2025-09-22", "status": "current", "notices": 14}, {"name": "A Erter", "first_seen": "2022-11-09", "last_seen": "2025-12-02", "status": "current", "notices": 5}, {"name": "P Lisboa", "first_seen": "2022-06-15", "last_seen": "2026-03-18", "status": "current", "notices": 19}, {"name": "R Sindel", "first_seen": "2026-06-02", "last_seen": "2026-06-02", "status": "current", "notices": 1}, {"name": "S Rowland", "first_seen": "2022-06-15", "last_seen": "2026-06-21", "status": "current", "notices": 16}, {"name": "R Peterson", "first_seen": "2023-09-21", "last_seen": "2026-06-21", "status": "current", "notices": 13}, {"name": "N Stein", "first_seen": "2022-06-15", "last_seen": "2026-06-21", "status": "current", "notices": 18}, {"name": "J Singh", "first_seen": "2025-12-18", "last_seen": "2026-06-21", "status": "current", "notices": 5}, {"name": "J Pfeifer", "first_seen": "2024-12-16", "last_seen": "2026-06-21", "status": "current", "notices": 7}, {"name": "H Heckes", "first_seen": "2025-12-18", "last_seen": "2026-06-21", "status": "current", "notices": 3}, {"name": "G Hendrickson", "first_seen": "2025-12-18", "last_seen": "2026-06-21", "status": "current", "notices": 4}, {"name": "David Harrison", "first_seen": "2008-12-18", "last_seen": "2008-12-18", "status": "past", "notices": 1}, {"name": "Russell Chenu", "first_seen": "2009-02-20", "last_seen": "2009-02-20", "status": "past", "notices": 1}, {"name": "David Dilger", "first_seen": "2009-09-03", "last_seen": "2009-09-21", "status": "past", "notices": 2}, {"name": "Louis Gries", "first_seen": "2009-08-21", "last_seen": "2011-03-14", "status": "past", "notices": 2}, {"name": "L Gries", "first_seen": "2011-06-03", "last_seen": "2011-09-22", "status": "past", "notices": 3}, {"name": "B Anderson", "first_seen": "2015-03-03", "last_seen": "2015-03-03", "status": "past", "notices": 1}, {"name": "Littley", "first_seen": "2012-02-29", "last_seen": "2015-06-21", "status": "past", "notices": 2}, {"name": "A Gisle Joosen", "first_seen": "2015-08-31", "last_seen": "2015-08-31", "status": "past", "notices": 1}, {"name": "Harrison", "first_seen": "2013-08-21", "last_seen": "2015-09-06", "status": "past", "notices": 6}, {"name": "Hammes", "first_seen": "2013-03-11", "last_seen": "2015-12-03", "status": "past", "notices": 4}, {"name": "Anderson", "first_seen": "2013-03-14", "last_seen": "2016-03-13", "status": "past", "notices": 3}, {"name": "McGauchie", "first_seen": "2016-03-14", "last_seen": "2016-03-14", "status": "past", "notices": 1}, {"name": "Chenu", "first_seen": "2014-08-18", "last_seen": "2016-09-21", "status": "past", "notices": 6}, {"name": "Osborne", "first_seen": "2015-03-04", "last_seen": "2017-02-12", "status": "past", "notices": 2}, {"name": "Simms", "first_seen": "2017-05-15", "last_seen": "2017-05-15", "status": "past", "notices": 1}, {"name": "Gries", "first_seen": "2009-12-04", "last_seen": "2018-08-22", "status": "past", "notices": 20}, {"name": "Gisle Joosen", "first_seen": "2015-03-23", "last_seen": "2020-03-23", "status": "past", "notices": 5}, {"name": "Lloyd", "first_seen": "2018-11-05", "last_seen": "2020-06-04", "status": "past", "notices": 3}, {"name": "Mozari", "first_seen": "2020-11-22", "last_seen": "2020-11-22", "status": "past", "notices": 1}, {"name": "Truong", "first_seen": "2019-02-06", "last_seen": "2020-12-18", "status": "past", "notices": 3}, {"name": "Nozari", "first_seen": "2020-11-30", "last_seen": "2021-02-17", "status": "past", "notices": 2}, {"name": "Wiens", "first_seen": "2020-05-17", "last_seen": "2021-06-23", "status": "past", "notices": 4}, {"name": "Stein", "first_seen": "2020-05-17", "last_seen": "2021-06-23", "status": "past", "notices": 4}, {"name": "Seavers", "first_seen": "2021-02-04", "last_seen": "2021-06-23", "status": "past", "notices": 3}, {"name": "Rodriguez", "first_seen": "2018-11-14", "last_seen": "2021-06-23", "status": "past", "notices": 3}, {"name": "Lisboa", "first_seen": "2018-02-06", "last_seen": "2021-06-23", "status": "past", "notices": 4}, {"name": "P Pfeifer", "first_seen": "2024-09-17", "last_seen": "2024-09-17", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-28", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155081-2A1706897"}, {"date": "2026-10-22", "form": "Periodic Reports", "title": "Notification of Results/Reporting Date", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152001-2A1705697"}, {"date": "2026-10-13", "form": "Issued Capital", "title": "Application for quotation of securities - JHX", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147901-2A1703823"}, {"date": "2026-10-11", "form": "Issued Capital", "title": "Notification regarding unquoted securities - JHX", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146810-2A1703346"}, {"date": "2026-10-11", "form": "Issued Capital", "title": "Notification regarding unquoted securities - JHX", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146809-2A1703345"}, {"date": "2026-10-08", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146296-2A1703108"}, {"date": "2026-10-07", "form": "Issued Capital", "title": "Notification regarding unquoted securities - JHX", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145797-2A1702849"}, {"date": "2026-09-23", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138985-2A1698745"}, {"date": "2026-09-22", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138389-2A1698493"}, {"date": "2026-09-21", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137881-2A1698266"}, {"date": "2026-09-20", "form": "Security Holder Details", "title": "APPENDIX 3Y - S ROWLAND", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137334-2A1698042"}, {"date": "2026-09-20", "form": "Security Holder Details", "title": "APPENDIX 3Y - N STEIN", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137332-2A1698041"}], "performance": {"ticker": "JHX", "has_prices": true, "summary": {"n": 3, "avg": 0.33981164212916476, "win_rate": 1.0, "best": 0.3655284552845529, "worst": 0.3191957273012882, "as_of": "2026-09-07"}, "buys": [{"who": "Rowland Suzanne B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 68730.0, "date": "2026-06-02", "score": 40.8, "ref_price": 31.46, "return": 0.33471074380165294}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 1001.0, "date": "2023-03-31", "score": 0.0, "ref_price": 31.83, "return": 0.3191957273012882}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 1001.0, "date": "2023-02-27", "score": 0.0, "ref_price": 30.75, "return": 0.3655284552845529}]}, "price_series": [{"date": "2001-10-15", "close": 4.417, "volume": 545469.0}, {"date": "2001-10-16", "close": 4.45, "volume": 1135401.0}, {"date": "2001-10-17", "close": 4.5, "volume": 595357.0}, {"date": "2001-10-18", "close": 4.4, "volume": 470747.0}, {"date": "2001-10-19", "close": 4.36, "volume": 750201.0}, {"date": "2001-10-22", "close": 4.44, "volume": 285992.0}, {"date": "2001-10-23", "close": 4.4, "volume": 1181357.0}, {"date": "2001-10-24", "close": 4.5, "volume": 384990.0}, {"date": "2001-10-25", "close": 4.62, "volume": 1353032.0}, {"date": "2001-10-26", "close": 4.68, "volume": 2021044.0}, {"date": "2001-10-29", "close": 4.546, "volume": 679166.0}, {"date": "2001-10-30", "close": 4.523, "volume": 492261.0}, {"date": "2001-10-31", "close": 4.4, "volume": 2584479.0}, {"date": "2001-11-01", "close": 4.4, "volume": 1451518.0}, {"date": "2001-11-02", "close": 4.43, "volume": 1443265.0}, {"date": "2001-11-05", "close": 4.38, "volume": 502284.0}, {"date": "2001-11-06", "close": 4.535, "volume": 416033.0}, {"date": "2001-11-07", "close": 4.25, "volume": 613412.0}, {"date": "2001-11-08", "close": 4.38, "volume": 785993.0}, {"date": "2001-11-09", "close": 4.45, "volume": 1112180.0}, {"date": "2001-11-12", "close": 4.45, "volume": 417058.0}, {"date": "2001-11-13", "close": 4.514, "volume": 389281.0}, {"date": "2001-11-14", "close": 4.61, "volume": 481181.0}, {"date": "2001-11-15", "close": 4.75, "volume": 603644.0}, {"date": "2001-11-16", "close": 4.9, "volume": 1067352.0}, {"date": "2001-11-19", "close": 5.2, "volume": 1014749.0}, {"date": "2001-11-20", "close": 5.2, "volume": 1377696.0}, {"date": "2001-11-21", "close": 5.385, "volume": 1642678.0}, {"date": "2001-11-22", "close": 5.327, "volume": 973306.0}, {"date": "2001-11-23", "close": 5.26, "volume": 862799.0}, {"date": "2001-11-26", "close": 5.25, "volume": 778653.0}, {"date": "2001-11-27", "close": 5.21, "volume": 1761663.0}, {"date": "2001-11-28", "close": 5.3, "volume": 934782.0}, {"date": "2001-11-29", "close": 5.16, "volume": 736251.0}, {"date": "2001-11-30", "close": 5.4, "volume": 691328.0}, {"date": "2001-12-03", "close": 5.291, "volume": 981504.0}, {"date": "2001-12-04", "close": 5.196, "volume": 1579074.0}, {"date": "2001-12-05", "close": 5.223, "volume": 1075537.0}, {"date": "2001-12-06", "close": 5.1, "volume": 1173817.0}, {"date": "2001-12-07", "close": 5.2, "volume": 1034498.0}, {"date": "2001-12-10", "close": 5.0, "volume": 747766.0}, {"date": "2001-12-11", "close": 4.85, "volume": 1206501.0}, {"date": "2001-12-12", "close": 4.93, "volume": 2146895.0}, {"date": "2001-12-13", "close": 5.34, "volume": 3384944.0}, {"date": "2001-12-14", "close": 5.71, "volume": 6829962.0}, {"date": "2001-12-17", "close": 5.65, "volume": 1848408.0}, {"date": "2001-12-18", "close": 5.73, "volume": 859686.0}, {"date": "2001-12-19", "close": 5.85, "volume": 3749110.0}, {"date": "2001-12-20", "close": 5.66, "volume": 1403954.0}, {"date": "2001-12-21", "close": 5.78, "volume": 19873960.0}, {"date": "2001-12-24", "close": 5.86, "volume": 1033171.0}, {"date": "2001-12-27", "close": 5.96, "volume": 404173.0}, {"date": "2001-12-28", "close": 5.96, "volume": 529852.0}, {"date": "2001-12-31", "close": 5.993, "volume": 801460.0}, {"date": "2002-01-02", "close": 5.99, "volume": 220326.0}, {"date": "2002-01-03", "close": 5.9, "volume": 1051066.0}, {"date": "2002-01-04", "close": 5.99, "volume": 761857.0}, {"date": "2002-01-07", "close": 5.99, "volume": 319394.0}, {"date": "2002-01-08", "close": 5.85, "volume": 1732912.0}, {"date": "2002-01-09", "close": 5.83, "volume": 897305.0}, {"date": "2002-01-10", "close": 5.93, "volume": 2189534.0}, {"date": "2002-01-11", "close": 6.07, "volume": 4715585.0}, {"date": "2002-01-14", "close": 6.09, "volume": 1700279.0}, {"date": "2002-01-15", "close": 6.1, "volume": 2333208.0}, {"date": "2002-01-16", "close": 6.28, "volume": 1730061.0}, {"date": "2002-01-17", "close": 6.088, "volume": 1571490.0}, {"date": "2002-01-18", "close": 6.1, "volume": 413354.0}, {"date": "2002-01-21", "close": 6.1, "volume": 534103.0}, {"date": "2002-01-22", "close": 6.1, "volume": 989432.0}, {"date": "2002-01-23", "close": 6.036, "volume": 1080290.0}, {"date": "2002-01-24", "close": 6.2, "volume": 1262965.0}, {"date": "2002-01-25", "close": 6.19, "volume": 2587243.0}, {"date": "2002-01-29", "close": 6.32, "volume": 1203321.0}, {"date": "2002-01-30", "close": 6.3, "volume": 1357498.0}, {"date": "2002-01-31", "close": 6.328, "volume": 1303596.0}, {"date": "2002-02-01", "close": 6.35, "volume": 2577617.0}, {"date": "2002-02-04", "close": 6.35, "volume": 697739.0}, {"date": "2002-02-05", "close": 6.344, "volume": 1078258.0}, {"date": "2002-02-06", "close": 6.12, "volume": 617192.0}, {"date": "2002-02-07", "close": 6.1, "volume": 1380819.0}, {"date": "2002-02-08", "close": 6.05, "volume": 1456269.0}, {"date": "2002-02-11", "close": 6.18, "volume": 1410434.0}, {"date": "2002-02-12", "close": 6.29, "volume": 1111822.0}, {"date": "2002-02-13", "close": 6.249, "volume": 804744.0}, {"date": "2002-02-14", "close": 6.2, "volume": 2961902.0}, {"date": "2002-02-15", "close": 6.059, "volume": 3120191.0}, {"date": "2002-02-18", "close": 5.92, "volume": 2414848.0}, {"date": "2002-02-19", "close": 5.81, "volume": 3652508.0}, {"date": "2002-02-20", "close": 5.91, "volume": 970953.0}, {"date": "2002-02-21", "close": 5.82, "volume": 2331396.0}, {"date": "2002-02-22", "close": 5.85, "volume": 2209381.0}, {"date": "2002-02-25", "close": 5.745, "volume": 1488906.0}, {"date": "2002-02-26", "close": 5.815, "volume": 1227446.0}, {"date": "2002-02-27", "close": 5.8, "volume": 1322522.0}, {"date": "2002-02-28", "close": 5.8, "volume": 863634.0}, {"date": "2002-03-01", "close": 5.84, "volume": 653102.0}, {"date": "2002-03-04", "close": 5.9, "volume": 1207333.0}, {"date": "2002-03-05", "close": 6.0, "volume": 1150136.0}, {"date": "2002-03-06", "close": 6.04, "volume": 1547181.0}, {"date": "2002-03-07", "close": 6.08, "volume": 576273.0}, {"date": "2002-03-08", "close": 6.06, "volume": 687451.0}, {"date": "2002-03-11", "close": 6.09, "volume": 335277.0}, {"date": "2002-03-12", "close": 6.0, "volume": 1411459.0}, {"date": "2002-03-13", "close": 6.04, "volume": 2096101.0}, {"date": "2002-03-14", "close": 6.53, "volume": 6019239.0}, {"date": "2002-03-15", "close": 6.69, "volume": 2639720.0}, {"date": "2002-03-18", "close": 6.63, "volume": 2052119.0}, {"date": "2002-03-19", "close": 6.54, "volume": 804723.0}, {"date": "2002-03-20", "close": 6.54, "volume": 506744.0}, {"date": "2002-03-21", "close": 6.5, "volume": 813259.0}, {"date": "2002-03-22", "close": 6.5, "volume": 743610.0}, {"date": "2002-03-25", "close": 6.5, "volume": 565246.0}, {"date": "2002-03-26", "close": 6.33, "volume": 1064979.0}, {"date": "2002-03-27", "close": 6.31, "volume": 1122871.0}, {"date": "2002-03-28", "close": 6.33, "volume": 1873732.0}, {"date": "2002-04-02", "close": 6.3, "volume": 1950360.0}, {"date": "2002-04-03", "close": 6.29, "volume": 928165.0}, {"date": "2002-04-04", "close": 6.29, "volume": 1041056.0}, {"date": "2002-04-05", "close": 6.2, "volume": 655798.0}, {"date": "2002-04-08", "close": 6.25, "volume": 516032.0}, {"date": "2002-04-09", "close": 6.37, "volume": 1520383.0}, {"date": "2002-04-10", "close": 6.48, "volume": 1767836.0}, {"date": "2002-04-11", "close": 6.4, "volume": 1278638.0}, {"date": "2002-04-12", "close": 6.39, "volume": 2777843.0}, {"date": "2002-04-15", "close": 6.45, "volume": 1851487.0}, {"date": "2002-04-16", "close": 6.43, "volume": 668639.0}, {"date": "2002-04-17", "close": 6.39, "volume": 1312288.0}, {"date": "2002-04-18", "close": 6.29, "volume": 1482475.0}, {"date": "2002-04-19", "close": 6.38, "volume": 976750.0}, {"date": "2002-04-22", "close": 6.33, "volume": 881029.0}, {"date": "2002-04-23", "close": 6.28, "volume": 2177970.0}, {"date": "2002-04-24", "close": 6.2, "volume": 2028562.0}, {"date": "2002-04-26", "close": 6.15, "volume": 3000120.0}, {"date": "2002-04-29", "close": 6.23, "volume": 563663.0}, {"date": "2002-04-30", "close": 6.26, "volume": 1082052.0}, {"date": "2002-05-01", "close": 6.48, "volume": 348900.0}, {"date": "2002-05-02", "close": 6.47, "volume": 520458.0}, {"date": "2002-05-03", "close": 6.45, "volume": 793517.0}, {"date": "2002-05-06", "close": 6.4, "volume": 696623.0}, {"date": "2002-05-07", "close": 6.22, "volume": 479229.0}, {"date": "2002-05-08", "close": 6.2, "volume": 567221.0}, {"date": "2002-05-09", "close": 6.2, "volume": 1347755.0}, {"date": "2002-05-10", "close": 6.16, "volume": 1160756.0}, {"date": "2002-05-13", "close": 6.1, "volume": 2049122.0}, {"date": "2002-05-14", "close": 5.99, "volume": 2620944.0}, {"date": "2002-05-15", "close": 6.02, "volume": 1866106.0}, {"date": "2002-05-16", "close": 6.15, "volume": 5248673.0}, {"date": "2002-05-17", "close": 6.4, "volume": 6535763.0}, {"date": "2002-05-20", "close": 6.25, "volume": 3442480.0}, {"date": "2002-05-21", "close": 6.23, "volume": 1976459.0}, {"date": "2002-05-22", "close": 6.2, "volume": 2219724.0}, {"date": "2002-05-23", "close": 6.16, "volume": 2291002.0}, {"date": "2002-05-24", "close": 6.17, "volume": 1095766.0}, {"date": "2002-05-27", "close": 6.1, "volume": 855838.0}, {"date": "2002-05-28", "close": 6.05, "volume": 2960607.0}, {"date": "2002-05-29", "close": 5.99, "volume": 3018823.0}, {"date": "2002-05-30", "close": 5.94, "volume": 2345684.0}, {"date": "2002-05-31", "close": 6.07, "volume": 2212720.0}, {"date": "2002-06-03", "close": 6.15, "volume": 1475901.0}, {"date": "2002-06-04", "close": 6.15, "volume": 1621134.0}, {"date": "2002-06-05", "close": 6.1, "volume": 2352400.0}, {"date": "2002-06-06", "close": 6.23, "volume": 2391238.0}, {"date": "2002-06-07", "close": 6.19, "volume": 2213967.0}, {"date": "2002-06-11", "close": 6.16, "volume": 960137.0}, {"date": "2002-06-12", "close": 6.13, "volume": 1146093.0}, {"date": "2002-06-13", "close": 6.08, "volume": 1201023.0}, {"date": "2002-06-14", "close": 6.08, "volume": 805020.0}, {"date": "2002-06-17", "close": 6.05, "volume": 1005604.0}, {"date": "2002-06-18", "close": 6.2, "volume": 1421259.0}, {"date": "2002-06-19", "close": 6.4, "volume": 1223854.0}, {"date": "2002-06-20", "close": 6.44, "volume": 2044520.0}, {"date": "2002-06-21", "close": 6.38, "volume": 2679805.0}, {"date": "2002-06-24", "close": 6.35, "volume": 2248336.0}, {"date": "2002-06-25", "close": 6.42, "volume": 2090654.0}, {"date": "2002-06-26", "close": 6.35, "volume": 1178013.0}, {"date": "2002-06-27", "close": 6.4, "volume": 1297732.0}, {"date": "2002-06-28", "close": 6.5, "volume": 4124520.0}, {"date": "2002-07-01", "close": 6.53, "volume": 2994831.0}, {"date": "2002-07-02", "close": 6.5, "volume": 3018974.0}, {"date": "2002-07-03", "close": 6.62, "volume": 1373309.0}, {"date": "2002-07-04", "close": 6.65, "volume": 1688374.0}, {"date": "2002-07-05", "close": 6.46, "volume": 3105648.0}, {"date": "2002-07-08", "close": 6.46, "volume": 2100828.0}, {"date": "2002-07-09", "close": 6.55, "volume": 1926986.0}, {"date": "2002-07-10", "close": 6.45, "volume": 2104397.0}, {"date": "2002-07-11", "close": 6.38, "volume": 1714174.0}, {"date": "2002-07-12", "close": 6.35, "volume": 777948.0}, {"date": "2002-07-15", "close": 6.29, "volume": 2602561.0}, {"date": "2002-07-16", "close": 6.3, "volume": 1039900.0}, {"date": "2002-07-17", "close": 6.28, "volume": 1097427.0}, {"date": "2002-07-18", "close": 6.27, "volume": 1281254.0}, {"date": "2002-07-19", "close": 6.3, "volume": 1790358.0}, {"date": "2002-07-22", "close": 6.22, "volume": 1524853.0}, {"date": "2002-07-23", "close": 6.01, "volume": 1714252.0}, {"date": "2002-07-24", "close": 5.8, "volume": 1587565.0}, {"date": "2002-07-25", "close": 5.8, "volume": 2095382.0}, {"date": "2002-07-26", "close": 5.82, "volume": 1815109.0}, {"date": "2002-07-29", "close": 5.9, "volume": 792521.0}, {"date": "2002-07-30", "close": 5.8, "volume": 2433171.0}, {"date": "2002-07-31", "close": 5.9, "volume": 1780657.0}, {"date": "2002-08-01", "close": 5.95, "volume": 1421921.0}, {"date": "2002-08-02", "close": 5.93, "volume": 469648.0}, {"date": "2002-08-05", "close": 5.81, "volume": 781488.0}, {"date": "2002-08-06", "close": 5.73, "volume": 2134744.0}, {"date": "2002-08-07", "close": 5.88, "volume": 545359.0}, {"date": "2002-08-08", "close": 5.93, "volume": 274809.0}, {"date": "2002-08-09", "close": 6.05, "volume": 355501.0}, {"date": "2002-08-12", "close": 6.01, "volume": 364076.0}, {"date": "2002-08-13", "close": 6.09, "volume": 495429.0}, {"date": "2002-08-14", "close": 6.02, "volume": 535062.0}, {"date": "2002-08-15", "close": 6.4, "volume": 5327550.0}, {"date": "2002-08-16", "close": 6.61, "volume": 1663013.0}, {"date": "2002-08-19", "close": 6.61, "volume": 706070.0}, {"date": "2002-08-20", "close": 6.73, "volume": 1674288.0}, {"date": "2002-08-21", "close": 6.69, "volume": 1974747.0}, {"date": "2002-08-22", "close": 6.77, "volume": 2120962.0}, {"date": "2002-08-23", "close": 6.65, "volume": 1608236.0}, {"date": "2002-08-26", "close": 6.74, "volume": 318813.0}, {"date": "2002-08-27", "close": 6.8, "volume": 1342265.0}, {"date": "2002-08-28", "close": 6.88, "volume": 1926917.0}, {"date": "2002-08-29", "close": 6.75, "volume": 1915011.0}, {"date": "2002-08-30", "close": 6.78, "volume": 1262407.0}, {"date": "2002-09-02", "close": 6.78, "volume": 236147.0}, {"date": "2002-09-03", "close": 6.78, "volume": 489979.0}, {"date": "2002-09-04", "close": 6.75, "volume": 3304625.0}, {"date": "2002-09-05", "close": 6.72, "volume": 3225702.0}, {"date": "2002-09-06", "close": 6.56, "volume": 3373893.0}, {"date": "2002-09-09", "close": 6.74, "volume": 716286.0}, {"date": "2002-09-10", "close": 6.68, "volume": 1530806.0}, {"date": "2002-09-11", "close": 6.62, "volume": 1284764.0}, {"date": "2002-09-12", "close": 6.58, "volume": 4280322.0}, {"date": "2002-09-13", "close": 6.61, "volume": 572957.0}, {"date": "2002-09-16", "close": 6.65, "volume": 798168.0}, {"date": "2002-09-17", "close": 6.77, "volume": 2207344.0}, {"date": "2002-09-18", "close": 6.64, "volume": 712084.0}, {"date": "2002-09-19", "close": 6.53, "volume": 1115310.0}, {"date": "2002-09-20", "close": 6.47, "volume": 873022.0}, {"date": "2002-09-23", "close": 6.34, "volume": 795803.0}, {"date": "2002-09-24", "close": 6.09, "volume": 2729439.0}, {"date": "2002-09-25", "close": 6.04, "volume": 2603210.0}, {"date": "2002-09-26", "close": 6.3, "volume": 2085977.0}, {"date": "2002-09-27", "close": 6.49, "volume": 1446052.0}, {"date": "2002-09-30", "close": 6.5, "volume": 1650424.0}, {"date": "2002-10-01", "close": 6.49, "volume": 2018310.0}, {"date": "2002-10-02", "close": 6.55, "volume": 5447866.0}, {"date": "2002-10-03", "close": 6.53, "volume": 2762289.0}, {"date": "2002-10-04", "close": 6.74, "volume": 2036366.0}, {"date": "2002-10-07", "close": 6.63, "volume": 1372348.0}, {"date": "2002-10-08", "close": 6.72, "volume": 586177.0}, {"date": "2002-10-09", "close": 6.19, "volume": 2522727.0}, {"date": "2002-10-10", "close": 5.96, "volume": 2771343.0}, {"date": "2002-10-11", "close": 6.05, "volume": 1441001.0}, {"date": "2002-10-14", "close": 6.01, "volume": 748487.0}, {"date": "2002-10-15", "close": 6.05, "volume": 1116185.0}, {"date": "2002-10-16", "close": 6.1, "volume": 3471319.0}, {"date": "2002-10-17", "close": 6.2, "volume": 1263261.0}, {"date": "2002-10-18", "close": 6.21, "volume": 4479009.0}, {"date": "2002-10-21", "close": 6.16, "volume": 1933241.0}, {"date": "2002-10-22", "close": 6.22, "volume": 1939871.0}, {"date": "2002-10-23", "close": 6.16, "volume": 837387.0}, {"date": "2002-10-24", "close": 6.25, "volume": 885953.0}, {"date": "2002-10-25", "close": 6.35, "volume": 1227499.0}, {"date": "2002-10-28", "close": 6.26, "volume": 1934514.0}, {"date": "2002-10-29", "close": 6.2, "volume": 2046696.0}, {"date": "2002-10-30", "close": 6.11, "volume": 2250668.0}, {"date": "2002-10-31", "close": 6.2, "volume": 1837487.0}, {"date": "2002-11-01", "close": 6.2, "volume": 63000.0}, {"date": "2002-11-04", "close": 6.3, "volume": 632846.0}, {"date": "2002-11-05", "close": 6.29, "volume": 222825.0}, {"date": "2002-11-06", "close": 6.32, "volume": 721055.0}, {"date": "2002-11-07", "close": 6.39, "volume": 1806829.0}, {"date": "2002-11-08", "close": 6.33, "volume": 2018179.0}, {"date": "2002-11-11", "close": 6.39, "volume": 1950032.0}, {"date": "2002-11-12", "close": 6.32, "volume": 2352650.0}, {"date": "2002-11-13", "close": 6.33, "volume": 933174.0}, {"date": "2002-11-14", "close": 6.27, "volume": 1666376.0}, {"date": "2002-11-15", "close": 6.26, "volume": 1332863.0}, {"date": "2002-11-18", "close": 6.31, "volume": 1272108.0}, {"date": "2002-11-19", "close": 6.28, "volume": 846592.0}, {"date": "2002-11-20", "close": 6.23, "volume": 1532241.0}, {"date": "2002-11-21", "close": 6.15, "volume": 2594432.0}, {"date": "2002-11-22", "close": 6.25, "volume": 5515730.0}, {"date": "2002-11-25", "close": 6.3, "volume": 557283.0}, {"date": "2002-11-26", "close": 6.4, "volume": 1041256.0}, {"date": "2002-11-27", "close": 6.49, "volume": 2121617.0}, {"date": "2002-11-28", "close": 6.59, "volume": 1153813.0}, {"date": "2002-11-29", "close": 6.7, "volume": 2196948.0}, {"date": "2002-12-02", "close": 6.74, "volume": 4117272.0}, {"date": "2002-12-03", "close": 6.66, "volume": 1655401.0}, {"date": "2002-12-04", "close": 6.4, "volume": 460746.0}, {"date": "2002-12-05", "close": 6.4, "volume": 724046.0}, {"date": "2002-12-06", "close": 6.42, "volume": 2036152.0}, {"date": "2002-12-09", "close": 6.25, "volume": 2186116.0}, {"date": "2002-12-10", "close": 6.17, "volume": 1821173.0}, {"date": "2002-12-11", "close": 6.22, "volume": 1651276.0}, {"date": "2002-12-12", "close": 6.23, "volume": 1324685.0}, {"date": "2002-12-13", "close": 6.25, "volume": 1435059.0}, {"date": "2002-12-16", "close": 6.29, "volume": 1069540.0}, {"date": "2002-12-17", "close": 6.41, "volume": 1010893.0}, {"date": "2002-12-18", "close": 6.47, "volume": 1278711.0}, {"date": "2002-12-19", "close": 6.56, "volume": 2859902.0}, {"date": "2002-12-20", "close": 6.68, "volume": 425597.0}, {"date": "2002-12-23", "close": 6.7, "volume": 957099.0}, {"date": "2002-12-24", "close": 6.77, "volume": 359160.0}, {"date": "2002-12-27", "close": 6.8, "volume": 362265.0}, {"date": "2002-12-30", "close": 6.75, "volume": 215907.0}, {"date": "2002-12-31", "close": 6.83, "volume": 411264.0}, {"date": "2003-01-02", "close": 6.84, "volume": 251953.0}, {"date": "2003-01-03", "close": 6.76, "volume": 527863.0}, {"date": "2003-01-06", "close": 6.65, "volume": 702832.0}, {"date": "2003-01-07", "close": 6.5, "volume": 1651878.0}, {"date": "2003-01-08", "close": 6.47, "volume": 2420546.0}, {"date": "2003-01-09", "close": 6.68, "volume": 1180001.0}, {"date": "2003-01-10", "close": 6.63, "volume": 787368.0}, {"date": "2003-01-13", "close": 6.54, "volume": 629485.0}, {"date": "2003-01-14", "close": 6.69, "volume": 494484.0}, {"date": "2003-01-15", "close": 6.72, "volume": 986588.0}, {"date": "2003-01-16", "close": 6.55, "volume": 751017.0}, {"date": "2003-01-17", "close": 6.46, "volume": 309918.0}, {"date": "2003-01-20", "close": 6.47, "volume": 503412.0}, {"date": "2003-01-21", "close": 6.45, "volume": 1047632.0}, {"date": "2003-01-22", "close": 6.4, "volume": 2351297.0}, {"date": "2003-01-23", "close": 6.54, "volume": 970882.0}, {"date": "2003-01-24", "close": 6.57, "volume": 2033102.0}, {"date": "2003-01-28", "close": 6.52, "volume": 771582.0}, {"date": "2003-01-29", "close": 6.56, "volume": 1060758.0}, {"date": "2003-01-30", "close": 6.6, "volume": 452383.0}, {"date": "2003-01-31", "close": 6.6, "volume": 1093919.0}, {"date": "2003-02-03", "close": 6.56, "volume": 645544.0}, {"date": "2003-02-04", "close": 6.52, "volume": 1258444.0}, {"date": "2003-02-05", "close": 6.59, "volume": 1291209.0}, {"date": "2003-02-06", "close": 6.6, "volume": 860931.0}, {"date": "2003-02-07", "close": 6.65, "volume": 1654423.0}, {"date": "2003-02-10", "close": 6.59, "volume": 1331811.0}, {"date": "2003-02-11", "close": 6.79, "volume": 1484205.0}, {"date": "2003-02-12", "close": 6.81, "volume": 2657433.0}, {"date": "2003-02-13", "close": 6.77, "volume": 1195655.0}, {"date": "2003-02-14", "close": 6.74, "volume": 1795181.0}, {"date": "2003-02-17", "close": 6.75, "volume": 1160716.0}, {"date": "2003-02-18", "close": 6.7, "volume": 1438710.0}, {"date": "2003-02-19", "close": 6.69, "volume": 1493415.0}, {"date": "2003-02-20", "close": 6.55, "volume": 1770146.0}, {"date": "2003-02-21", "close": 6.45, "volume": 1408018.0}, {"date": "2003-02-24", "close": 6.4, "volume": 970763.0}, {"date": "2003-02-25", "close": 6.31, "volume": 1196407.0}, {"date": "2003-02-26", "close": 6.49, "volume": 746631.0}, {"date": "2003-02-27", "close": 6.43, "volume": 601916.0}, {"date": "2003-02-28", "close": 6.62, "volume": 2290293.0}, {"date": "2003-03-03", "close": 6.45, "volume": 549828.0}, {"date": "2003-03-04", "close": 6.37, "volume": 3059733.0}, {"date": "2003-03-05", "close": 6.28, "volume": 2864890.0}, {"date": "2003-03-06", "close": 6.15, "volume": 1693538.0}, {"date": "2003-03-07", "close": 6.1, "volume": 427880.0}, {"date": "2003-03-10", "close": 6.0, "volume": 987624.0}, {"date": "2003-03-11", "close": 5.88, "volume": 1763427.0}, {"date": "2003-03-12", "close": 5.96, "volume": 1629624.0}, {"date": "2003-03-13", "close": 5.94, "volume": 1039299.0}, {"date": "2003-03-14", "close": 6.21, "volume": 626196.0}, {"date": "2003-03-17", "close": 5.99, "volume": 1352064.0}, {"date": "2003-03-18", "close": 6.12, "volume": 766378.0}, {"date": "2003-03-19", "close": 6.25, "volume": 1243715.0}, {"date": "2003-03-20", "close": 6.15, "volume": 1222094.0}, {"date": "2003-03-21", "close": 6.13, "volume": 849141.0}, {"date": "2003-03-24", "close": 5.98, "volume": 2659241.0}, {"date": "2003-03-25", "close": 5.99, "volume": 1785175.0}, {"date": "2003-03-26", "close": 6.01, "volume": 908287.0}, {"date": "2003-03-27", "close": 5.87, "volume": 2252094.0}, {"date": "2003-03-28", "close": 5.96, "volume": 1380939.0}, {"date": "2003-03-31", "close": 5.93, "volume": 3443341.0}, {"date": "2003-04-01", "close": 5.86, "volume": 1016145.0}, {"date": "2003-04-02", "close": 5.91, "volume": 1809021.0}, {"date": "2003-04-03", "close": 6.08, "volume": 1796310.0}, {"date": "2003-04-04", "close": 6.24, "volume": 1974840.0}, {"date": "2003-04-07", "close": 6.16, "volume": 2320811.0}, {"date": "2003-04-08", "close": 6.03, "volume": 2885385.0}, {"date": "2003-04-09", "close": 6.24, "volume": 1004457.0}, {"date": "2003-04-10", "close": 6.3, "volume": 1850622.0}, {"date": "2003-04-11", "close": 6.3, "volume": 1089339.0}, {"date": "2003-04-14", "close": 6.34, "volume": 264176.0}, {"date": "2003-04-15", "close": 6.31, "volume": 2302014.0}, {"date": "2003-04-16", "close": 6.38, "volume": 1330187.0}, {"date": "2003-04-17", "close": 6.23, "volume": 517316.0}, {"date": "2003-04-22", "close": 6.25, "volume": 701489.0}, {"date": "2003-04-23", "close": 6.37, "volume": 430023.0}, {"date": "2003-04-24", "close": 6.33, "volume": 1715757.0}, {"date": "2003-04-28", "close": 6.22, "volume": 953911.0}, {"date": "2003-04-29", "close": 6.46, "volume": 1680860.0}, {"date": "2003-04-30", "close": 6.56, "volume": 1631724.0}, {"date": "2003-05-01", "close": 6.4, "volume": 449904.0}, {"date": "2003-05-02", "close": 6.5, "volume": 373788.0}, {"date": "2003-05-05", "close": 6.5, "volume": 932537.0}, {"date": "2003-05-06", "close": 6.38, "volume": 1032553.0}, {"date": "2003-05-07", "close": 6.35, "volume": 1197425.0}, {"date": "2003-05-08", "close": 6.43, "volume": 590806.0}, {"date": "2003-05-09", "close": 6.46, "volume": 1114278.0}, {"date": "2003-05-12", "close": 6.55, "volume": 362177.0}, {"date": "2003-05-13", "close": 6.6, "volume": 1412219.0}, {"date": "2003-05-14", "close": 6.5, "volume": 1434938.0}, {"date": "2003-05-15", "close": 6.4, "volume": 2024557.0}, {"date": "2003-05-16", "close": 6.57, "volume": 984568.0}, {"date": "2003-05-19", "close": 6.62, "volume": 1003226.0}, {"date": "2003-05-20", "close": 6.4, "volume": 1904443.0}, {"date": "2003-05-21", "close": 6.38, "volume": 2923797.0}, {"date": "2003-05-22", "close": 6.62, "volume": 1839335.0}, {"date": "2003-05-23", "close": 6.9, "volume": 1900906.0}, {"date": "2003-05-26", "close": 6.8, "volume": 1659900.0}, {"date": "2003-05-27", "close": 6.68, "volume": 1010611.0}, {"date": "2003-05-28", "close": 6.61, "volume": 1052647.0}, {"date": "2003-05-29", "close": 6.56, "volume": 1951151.0}, {"date": "2003-05-30", "close": 6.7, "volume": 1969592.0}, {"date": "2003-06-02", "close": 6.62, "volume": 344594.0}, {"date": "2003-06-03", "close": 6.68, "volume": 897711.0}, {"date": "2003-06-04", "close": 6.59, "volume": 2223918.0}, {"date": "2003-06-05", "close": 6.75, "volume": 1206251.0}, {"date": "2003-06-06", "close": 6.9, "volume": 961216.0}, {"date": "2003-06-10", "close": 7.01, "volume": 1655420.0}, {"date": "2003-06-11", "close": 6.99, "volume": 2206982.0}, {"date": "2003-06-12", "close": 6.95, "volume": 1544299.0}, {"date": "2003-06-13", "close": 7.02, "volume": 2263661.0}, {"date": "2003-06-16", "close": 7.04, "volume": 1320804.0}, {"date": "2003-06-17", "close": 7.09, "volume": 1608909.0}, {"date": "2003-06-18", "close": 7.11, "volume": 1146023.0}, {"date": "2003-06-19", "close": 7.17, "volume": 2447561.0}, {"date": "2003-06-20", "close": 6.95, "volume": 5744035.0}, {"date": "2003-06-23", "close": 6.98, "volume": 1161767.0}, {"date": "2003-06-24", "close": 6.97, "volume": 820922.0}, {"date": "2003-06-25", "close": 7.04, "volume": 1062465.0}, {"date": "2003-06-26", "close": 7.03, "volume": 1864476.0}, {"date": "2003-06-27", "close": 7.03, "volume": 1427218.0}, {"date": "2003-06-30", "close": 7.04, "volume": 741464.0}, {"date": "2003-07-01", "close": 7.0, "volume": 4106976.0}, {"date": "2003-07-02", "close": 7.15, "volume": 1801809.0}, {"date": "2003-07-03", "close": 7.18, "volume": 898680.0}, {"date": "2003-07-04", "close": 7.01, "volume": 5196170.0}, {"date": "2003-07-07", "close": 7.0, "volume": 1033189.0}, {"date": "2003-07-08", "close": 7.04, "volume": 4373226.0}, {"date": "2003-07-09", "close": 6.99, "volume": 1029923.0}, {"date": "2003-07-10", "close": 6.9, "volume": 3231000.0}, {"date": "2003-07-11", "close": 6.8, "volume": 4751985.0}, {"date": "2003-07-14", "close": 6.85, "volume": 2227833.0}, {"date": "2003-07-15", "close": 7.0, "volume": 2283870.0}, {"date": "2003-07-16", "close": 6.88, "volume": 3397396.0}, {"date": "2003-07-17", "close": 6.84, "volume": 1375123.0}, {"date": "2003-07-18", "close": 6.97, "volume": 2690183.0}, {"date": "2003-07-21", "close": 7.0, "volume": 1123027.0}, {"date": "2003-07-22", "close": 7.0, "volume": 787446.0}, {"date": "2003-07-23", "close": 6.99, "volume": 1935181.0}, {"date": "2003-07-24", "close": 7.0, "volume": 1642898.0}, {"date": "2003-07-25", "close": 6.99, "volume": 1140865.0}, {"date": "2003-07-28", "close": 6.97, "volume": 647988.0}, {"date": "2003-07-29", "close": 6.97, "volume": 674439.0}, {"date": "2003-07-30", "close": 7.12, "volume": 1745812.0}, {"date": "2003-07-31", "close": 7.32, "volume": 2212630.0}, {"date": "2003-08-01", "close": 7.52, "volume": 1002240.0}, {"date": "2003-08-04", "close": 7.58, "volume": 509053.0}, {"date": "2003-08-05", "close": 7.65, "volume": 1922539.0}, {"date": "2003-08-06", "close": 7.5, "volume": 1109011.0}, {"date": "2003-08-07", "close": 7.5, "volume": 1965209.0}, {"date": "2003-08-08", "close": 7.6, "volume": 671107.0}, {"date": "2003-08-11", "close": 7.66, "volume": 870705.0}, {"date": "2003-08-12", "close": 7.72, "volume": 2980242.0}, {"date": "2003-08-13", "close": 7.56, "volume": 1271287.0}, {"date": "2003-08-14", "close": 7.5, "volume": 1576519.0}, {"date": "2003-08-15", "close": 7.45, "volume": 784882.0}, {"date": "2003-08-18", "close": 7.48, "volume": 888565.0}, {"date": "2003-08-19", "close": 7.52, "volume": 1623346.0}, {"date": "2003-08-20", "close": 7.65, "volume": 1801426.0}, {"date": "2003-08-21", "close": 7.54, "volume": 1111142.0}, {"date": "2003-08-22", "close": 7.44, "volume": 1707511.0}, {"date": "2003-08-25", "close": 7.38, "volume": 818061.0}, {"date": "2003-08-26", "close": 7.41, "volume": 1263236.0}, {"date": "2003-08-27", "close": 7.41, "volume": 747806.0}, {"date": "2003-08-28", "close": 7.39, "volume": 2630799.0}, {"date": "2003-08-29", "close": 7.4, "volume": 1462210.0}, {"date": "2003-09-01", "close": 7.26, "volume": 789305.0}, {"date": "2003-09-02", "close": 7.3, "volume": 1894782.0}, {"date": "2003-09-03", "close": 7.22, "volume": 1954792.0}, {"date": "2003-09-04", "close": 7.41, "volume": 1123739.0}, {"date": "2003-09-05", "close": 7.46, "volume": 1041321.0}, {"date": "2003-09-08", "close": 7.57, "volume": 893753.0}, {"date": "2003-09-09", "close": 7.64, "volume": 595328.0}, {"date": "2003-09-10", "close": 7.54, "volume": 1384447.0}, {"date": "2003-09-11", "close": 7.38, "volume": 986353.0}, {"date": "2003-09-12", "close": 7.33, "volume": 663152.0}, {"date": "2003-09-15", "close": 7.31, "volume": 526475.0}, {"date": "2003-09-16", "close": 7.33, "volume": 2511554.0}, {"date": "2003-09-17", "close": 7.26, "volume": 1073373.0}, {"date": "2003-09-18", "close": 7.2, "volume": 2243086.0}, {"date": "2003-09-19", "close": 7.14, "volume": 1550589.0}, {"date": "2003-09-22", "close": 7.1, "volume": 641046.0}, {"date": "2003-09-23", "close": 7.09, "volume": 927326.0}, {"date": "2003-09-24", "close": 7.2, "volume": 1504375.0}, {"date": "2003-09-25", "close": 7.2, "volume": 2383894.0}, {"date": "2003-09-26", "close": 7.31, "volume": 1355435.0}, {"date": "2003-09-29", "close": 7.4, "volume": 1672853.0}, {"date": "2003-09-30", "close": 7.36, "volume": 3035340.0}, {"date": "2003-10-01", "close": 7.25, "volume": 1860076.0}, {"date": "2003-10-02", "close": 7.36, "volume": 1779204.0}, {"date": "2003-10-03", "close": 7.35, "volume": 781979.0}, {"date": "2003-10-06", "close": 7.2, "volume": 340642.0}, {"date": "2003-10-07", "close": 7.31, "volume": 1725722.0}, {"date": "2003-10-08", "close": 7.5, "volume": 774819.0}, {"date": "2003-10-09", "close": 7.6, "volume": 3614637.0}, {"date": "2003-10-10", "close": 7.7, "volume": 1340381.0}, {"date": "2003-10-13", "close": 7.72, "volume": 1477252.0}, {"date": "2003-10-14", "close": 7.8, "volume": 3262558.0}, {"date": "2003-10-15", "close": 7.85, "volume": 2226482.0}, {"date": "2003-10-16", "close": 7.93, "volume": 3358859.0}, {"date": "2003-10-17", "close": 7.87, "volume": 2346087.0}, {"date": "2003-10-20", "close": 7.85, "volume": 1822210.0}, {"date": "2003-10-21", "close": 7.94, "volume": 1567765.0}, {"date": "2003-10-22", "close": 8.02, "volume": 1909145.0}, {"date": "2003-10-23", "close": 7.8, "volume": 1904796.0}, {"date": "2003-10-24", "close": 7.85, "volume": 793216.0}, {"date": "2003-10-27", "close": 7.77, "volume": 394518.0}, {"date": "2003-10-28", "close": 7.72, "volume": 1224904.0}, {"date": "2003-10-29", "close": 7.64, "volume": 1061930.0}, {"date": "2003-10-30", "close": 6.99, "volume": 21488635.0}, {"date": "2003-10-31", "close": 7.17, "volume": 6127030.0}, {"date": "2003-11-03", "close": 7.11, "volume": 1574792.0}, {"date": "2003-11-04", "close": 7.11, "volume": 3136026.0}, {"date": "2003-11-05", "close": 7.19, "volume": 1253957.0}, {"date": "2003-11-06", "close": 7.23, "volume": 2173642.0}, {"date": "2003-11-07", "close": 7.25, "volume": 862221.0}, {"date": "2003-11-10", "close": 7.33, "volume": 1627370.0}, {"date": "2003-11-11", "close": 7.45, "volume": 2278939.0}, {"date": "2003-11-12", "close": 7.57, "volume": 3797152.0}, {"date": "2003-11-13", "close": 7.37, "volume": 2862698.0}, {"date": "2003-11-14", "close": 7.25, "volume": 1185566.0}, {"date": "2003-11-17", "close": 7.26, "volume": 885951.0}, {"date": "2003-11-18", "close": 7.23, "volume": 1239276.0}, {"date": "2003-11-19", "close": 7.35, "volume": 721496.0}, {"date": "2003-11-20", "close": 7.32, "volume": 1597485.0}, {"date": "2003-11-21", "close": 7.15, "volume": 1103797.0}, {"date": "2003-11-24", "close": 7.16, "volume": 565175.0}, {"date": "2003-11-25", "close": 7.25, "volume": 1332909.0}, {"date": "2003-11-26", "close": 7.23, "volume": 496537.0}, {"date": "2003-11-27", "close": 7.08, "volume": 772790.0}, {"date": "2003-11-28", "close": 7.17, "volume": 403941.0}, {"date": "2003-12-01", "close": 7.0, "volume": 742819.0}, {"date": "2003-12-02", "close": 6.99, "volume": 1574691.0}, {"date": "2003-12-03", "close": 7.16, "volume": 962066.0}, {"date": "2003-12-04", "close": 7.09, "volume": 784671.0}, {"date": "2003-12-05", "close": 7.05, "volume": 922623.0}, {"date": "2003-12-08", "close": 7.08, "volume": 1631031.0}, {"date": "2003-12-09", "close": 7.0, "volume": 479788.0}, {"date": "2003-12-10", "close": 6.9, "volume": 1228428.0}, {"date": "2003-12-11", "close": 6.79, "volume": 793830.0}, {"date": "2003-12-12", "close": 6.88, "volume": 1048728.0}, {"date": "2003-12-15", "close": 6.94, "volume": 1339604.0}, {"date": "2003-12-16", "close": 6.87, "volume": 1444360.0}, {"date": "2003-12-17", "close": 6.87, "volume": 1067367.0}, {"date": "2003-12-18", "close": 6.78, "volume": 2643852.0}, {"date": "2003-12-19", "close": 6.7, "volume": 2556579.0}, {"date": "2003-12-22", "close": 6.6, "volume": 987988.0}, {"date": "2003-12-23", "close": 6.65, "volume": 873644.0}, {"date": "2003-12-24", "close": 6.68, "volume": 716874.0}, {"date": "2003-12-29", "close": 6.78, "volume": 896793.0}, {"date": "2003-12-30", "close": 6.83, "volume": 1619433.0}, {"date": "2003-12-31", "close": 6.88, "volume": 763523.0}, {"date": "2004-01-02", "close": 6.81, "volume": 290197.0}, {"date": "2004-01-05", "close": 6.71, "volume": 1146699.0}, {"date": "2004-01-06", "close": 6.71, "volume": 1870484.0}, {"date": "2004-01-07", "close": 6.7, "volume": 1325425.0}, {"date": "2004-01-08", "close": 6.56, "volume": 1765077.0}, {"date": "2004-01-09", "close": 6.5, "volume": 2888721.0}, {"date": "2004-01-12", "close": 6.44, "volume": 3374523.0}, {"date": "2004-01-13", "close": 6.36, "volume": 1833257.0}, {"date": "2004-01-14", "close": 6.4, "volume": 1227894.0}, {"date": "2004-01-15", "close": 6.34, "volume": 1310880.0}, {"date": "2004-01-16", "close": 6.33, "volume": 1822531.0}, {"date": "2004-01-19", "close": 6.53, "volume": 1818622.0}, {"date": "2004-01-20", "close": 6.6, "volume": 2077259.0}, {"date": "2004-01-21", "close": 6.5, "volume": 2630660.0}, {"date": "2004-01-22", "close": 6.43, "volume": 1483891.0}, {"date": "2004-01-23", "close": 6.51, "volume": 2909323.0}, {"date": "2004-01-27", "close": 6.57, "volume": 1364283.0}, {"date": "2004-01-28", "close": 6.47, "volume": 1620391.0}, {"date": "2004-01-29", "close": 6.5, "volume": 1827162.0}, {"date": "2004-01-30", "close": 6.58, "volume": 1261357.0}, {"date": "2004-02-02", "close": 6.61, "volume": 1649229.0}, {"date": "2004-02-03", "close": 6.57, "volume": 2394328.0}, {"date": "2004-02-04", "close": 6.56, "volume": 2055422.0}, {"date": "2004-02-05", "close": 6.59, "volume": 2269856.0}, {"date": "2004-02-06", "close": 6.68, "volume": 1219336.0}, {"date": "2004-02-09", "close": 6.79, "volume": 1943389.0}, {"date": "2004-02-10", "close": 6.85, "volume": 2264706.0}, {"date": "2004-02-11", "close": 6.87, "volume": 1668900.0}, {"date": "2004-02-12", "close": 6.7, "volume": 4009268.0}, {"date": "2004-02-13", "close": 6.83, "volume": 3000125.0}, {"date": "2004-02-16", "close": 6.9, "volume": 1632087.0}, {"date": "2004-02-17", "close": 6.95, "volume": 945784.0}, {"date": "2004-02-18", "close": 6.85, "volume": 1068918.0}, {"date": "2004-02-19", "close": 6.85, "volume": 437513.0}, {"date": "2004-02-20", "close": 6.86, "volume": 1082452.0}, {"date": "2004-02-23", "close": 6.9, "volume": 610286.0}, {"date": "2004-02-24", "close": 6.86, "volume": 804058.0}, {"date": "2004-02-25", "close": 6.85, "volume": 1536546.0}, {"date": "2004-02-26", "close": 6.66, "volume": 6547639.0}, {"date": "2004-02-27", "close": 6.7, "volume": 2194249.0}, {"date": "2004-03-01", "close": 6.7, "volume": 1751554.0}, {"date": "2004-03-02", "close": 6.72, "volume": 1714343.0}, {"date": "2004-03-03", "close": 6.74, "volume": 1313543.0}, {"date": "2004-03-04", "close": 6.74, "volume": 625492.0}, {"date": "2004-03-05", "close": 6.74, "volume": 1310951.0}, {"date": "2004-03-08", "close": 6.81, "volume": 488395.0}, {"date": "2004-03-09", "close": 6.81, "volume": 1386815.0}, {"date": "2004-03-10", "close": 6.83, "volume": 2552545.0}, {"date": "2004-03-11", "close": 6.76, "volume": 1037080.0}, {"date": "2004-03-12", "close": 6.78, "volume": 632580.0}, {"date": "2004-03-15", "close": 6.85, "volume": 796355.0}, {"date": "2004-03-16", "close": 6.7, "volume": 1497006.0}, {"date": "2004-03-17", "close": 6.6, "volume": 2540792.0}, {"date": "2004-03-18", "close": 6.5, "volume": 4676097.0}, {"date": "2004-03-19", "close": 6.39, "volume": 2064228.0}, {"date": "2004-03-22", "close": 6.23, "volume": 2138247.0}, {"date": "2004-03-23", "close": 6.35, "volume": 2859744.0}, {"date": "2004-03-24", "close": 6.4, "volume": 1244183.0}, {"date": "2004-03-25", "close": 6.42, "volume": 1862471.0}, {"date": "2004-03-26", "close": 6.46, "volume": 3143161.0}, {"date": "2004-03-29", "close": 6.44, "volume": 578756.0}, {"date": "2004-03-30", "close": 6.46, "volume": 1075704.0}, {"date": "2004-03-31", "close": 6.5, "volume": 1021221.0}, {"date": "2004-04-01", "close": 6.51, "volume": 2111494.0}, {"date": "2004-04-02", "close": 6.55, "volume": 2525033.0}, {"date": "2004-04-05", "close": 6.54, "volume": 855440.0}, {"date": "2004-04-06", "close": 6.47, "volume": 1103592.0}, {"date": "2004-04-07", "close": 6.4, "volume": 882391.0}, {"date": "2004-04-08", "close": 6.35, "volume": 551931.0}, {"date": "2004-04-13", "close": 6.37, "volume": 546326.0}, {"date": "2004-04-14", "close": 6.31, "volume": 1652077.0}, {"date": "2004-04-15", "close": 6.2, "volume": 1578010.0}, {"date": "2004-04-16", "close": 6.31, "volume": 1410773.0}, {"date": "2004-04-19", "close": 6.41, "volume": 701281.0}, {"date": "2004-04-20", "close": 6.61, "volume": 1706568.0}, {"date": "2004-04-21", "close": 6.5, "volume": 1713826.0}, {"date": "2004-04-22", "close": 6.38, "volume": 3362450.0}, {"date": "2004-04-23", "close": 6.54, "volume": 2337554.0}, {"date": "2004-04-26", "close": 6.48, "volume": 635939.0}, {"date": "2004-04-27", "close": 6.48, "volume": 2848968.0}, {"date": "2004-04-28", "close": 6.46, "volume": 1371682.0}, {"date": "2004-04-29", "close": 6.59, "volume": 1689291.0}, {"date": "2004-04-30", "close": 6.7, "volume": 2045179.0}, {"date": "2004-05-03", "close": 6.65, "volume": 1301661.0}, {"date": "2004-05-04", "close": 6.67, "volume": 541427.0}, {"date": "2004-05-05", "close": 6.72, "volume": 960668.0}, {"date": "2004-05-06", "close": 6.87, "volume": 1353989.0}, {"date": "2004-05-07", "close": 6.86, "volume": 1807989.0}, {"date": "2004-05-10", "close": 6.7, "volume": 2482941.0}, {"date": "2004-05-11", "close": 6.61, "volume": 1056311.0}, {"date": "2004-05-12", "close": 6.68, "volume": 556608.0}, {"date": "2004-05-13", "close": 6.46, "volume": 9550224.0}, {"date": "2004-05-14", "close": 6.39, "volume": 3609283.0}, {"date": "2004-05-17", "close": 6.35, "volume": 1791096.0}, {"date": "2004-05-18", "close": 6.32, "volume": 2399877.0}, {"date": "2004-05-19", "close": 6.26, "volume": 2511493.0}, {"date": "2004-05-20", "close": 6.2, "volume": 2064807.0}, {"date": "2004-05-21", "close": 6.13, "volume": 2238744.0}, {"date": "2004-05-24", "close": 6.15, "volume": 727134.0}, {"date": "2004-05-25", "close": 6.08, "volume": 2226774.0}, {"date": "2004-05-26", "close": 6.07, "volume": 1999127.0}, {"date": "2004-05-27", "close": 6.0, "volume": 4532493.0}, {"date": "2004-05-28", "close": 6.01, "volume": 1822836.0}, {"date": "2004-05-31", "close": 6.18, "volume": 1620918.0}, {"date": "2004-06-01", "close": 6.09, "volume": 2986182.0}, {"date": "2004-06-02", "close": 6.19, "volume": 2351031.0}, {"date": "2004-06-03", "close": 6.16, "volume": 1666127.0}, {"date": "2004-06-04", "close": 6.2, "volume": 1571810.0}, {"date": "2004-06-07", "close": 6.22, "volume": 626201.0}, {"date": "2004-06-08", "close": 5.52, "volume": 14388935.0}, {"date": "2004-06-09", "close": 5.56, "volume": 6714498.0}, {"date": "2004-06-10", "close": 5.69, "volume": 4686403.0}, {"date": "2004-06-11", "close": 5.6, "volume": 2340677.0}, {"date": "2004-06-15", "close": 5.44, "volume": 3060341.0}, {"date": "2004-06-16", "close": 5.45, "volume": 6405966.0}, {"date": "2004-06-17", "close": 5.51, "volume": 5724309.0}, {"date": "2004-06-18", "close": 5.85, "volume": 11150981.0}, {"date": "2004-06-21", "close": 6.03, "volume": 3286779.0}, {"date": "2004-06-22", "close": 5.87, "volume": 3223916.0}, {"date": "2004-06-23", "close": 6.01, "volume": 4253775.0}, {"date": "2004-06-24", "close": 5.95, "volume": 1603682.0}, {"date": "2004-06-25", "close": 5.98, "volume": 1518466.0}, {"date": "2004-06-28", "close": 6.0, "volume": 873531.0}, {"date": "2004-06-29", "close": 6.01, "volume": 1618759.0}, {"date": "2004-06-30", "close": 6.0, "volume": 1669823.0}, {"date": "2004-07-01", "close": 5.95, "volume": 972128.0}, {"date": "2004-07-02", "close": 5.9, "volume": 1118171.0}, {"date": "2004-07-05", "close": 5.96, "volume": 602365.0}, {"date": "2004-07-06", "close": 6.03, "volume": 1211327.0}, {"date": "2004-07-07", "close": 6.0, "volume": 1622191.0}, {"date": "2004-07-08", "close": 6.03, "volume": 1435359.0}, {"date": "2004-07-09", "close": 5.95, "volume": 967045.0}, {"date": "2004-07-12", "close": 5.97, "volume": 942749.0}, {"date": "2004-07-13", "close": 5.93, "volume": 636559.0}, {"date": "2004-07-14", "close": 6.01, "volume": 3033999.0}, {"date": "2004-07-15", "close": 6.1, "volume": 2262012.0}, {"date": "2004-07-16", "close": 6.07, "volume": 1375220.0}, {"date": "2004-07-19", "close": 6.05, "volume": 1580966.0}, {"date": "2004-07-20", "close": 6.07, "volume": 4166086.0}, {"date": "2004-07-21", "close": 6.2, "volume": 3423750.0}, {"date": "2004-07-22", "close": 6.1, "volume": 1333666.0}, {"date": "2004-07-23", "close": 6.08, "volume": 778706.0}, {"date": "2004-07-26", "close": 5.97, "volume": 2017168.0}, {"date": "2004-07-27", "close": 5.92, "volume": 1926242.0}, {"date": "2004-07-28", "close": 5.91, "volume": 1579762.0}, {"date": "2004-07-29", "close": 5.54, "volume": 7235178.0}, {"date": "2004-07-30", "close": 5.7, "volume": 3043471.0}, {"date": "2004-08-02", "close": 5.68, "volume": 572114.0}, {"date": "2004-08-03", "close": 5.5, "volume": 2520425.0}, {"date": "2004-08-04", "close": 5.41, "volume": 1781856.0}, {"date": "2004-08-05", "close": 5.26, "volume": 4401990.0}, {"date": "2004-08-06", "close": 5.39, "volume": 3824373.0}, {"date": "2004-08-09", "close": 5.28, "volume": 1666059.0}, {"date": "2004-08-10", "close": 5.09, "volume": 2582780.0}, {"date": "2004-08-11", "close": 5.17, "volume": 6695244.0}, {"date": "2004-08-12", "close": 5.11, "volume": 1941848.0}, {"date": "2004-08-13", "close": 5.14, "volume": 3070578.0}, {"date": "2004-08-16", "close": 5.02, "volume": 1402316.0}, {"date": "2004-08-17", "close": 5.14, "volume": 860451.0}, {"date": "2004-08-18", "close": 5.26, "volume": 1334943.0}, {"date": "2004-08-19", "close": 5.49, "volume": 2811041.0}, {"date": "2004-08-20", "close": 5.6, "volume": 3820887.0}, {"date": "2004-08-23", "close": 5.52, "volume": 2139037.0}, {"date": "2004-08-24", "close": 5.49, "volume": 830174.0}, {"date": "2004-08-25", "close": 5.5, "volume": 1087667.0}, {"date": "2004-08-26", "close": 5.47, "volume": 704503.0}, {"date": "2004-08-27", "close": 5.46, "volume": 1132069.0}, {"date": "2004-08-30", "close": 5.47, "volume": 752512.0}, {"date": "2004-08-31", "close": 5.44, "volume": 1763396.0}, {"date": "2004-09-01", "close": 5.55, "volume": 2851683.0}, {"date": "2004-09-02", "close": 5.6, "volume": 2204774.0}, {"date": "2004-09-03", "close": 5.56, "volume": 3009418.0}, {"date": "2004-09-06", "close": 5.48, "volume": 1699320.0}, {"date": "2004-09-07", "close": 5.5, "volume": 1980169.0}, {"date": "2004-09-08", "close": 5.45, "volume": 965674.0}, {"date": "2004-09-09", "close": 5.38, "volume": 589803.0}, {"date": "2004-09-10", "close": 5.29, "volume": 1376573.0}, {"date": "2004-09-13", "close": 5.27, "volume": 1976731.0}, {"date": "2004-09-14", "close": 5.28, "volume": 5572481.0}, {"date": "2004-09-15", "close": 5.37, "volume": 4138917.0}, {"date": "2004-09-16", "close": 5.42, "volume": 4330652.0}, {"date": "2004-09-17", "close": 5.56, "volume": 5562399.0}, {"date": "2004-09-20", "close": 5.59, "volume": 5545405.0}, {"date": "2004-09-21", "close": 5.8, "volume": 2289359.0}, {"date": "2004-09-22", "close": 6.08, "volume": 14255487.0}, {"date": "2004-09-23", "close": 5.95, "volume": 6309150.0}, {"date": "2004-09-24", "close": 5.88, "volume": 2289219.0}, {"date": "2004-09-27", "close": 5.78, "volume": 2128547.0}, {"date": "2004-09-28", "close": 5.85, "volume": 3021238.0}, {"date": "2004-09-29", "close": 5.8, "volume": 2856612.0}, {"date": "2004-09-30", "close": 5.76, "volume": 2519609.0}, {"date": "2004-10-01", "close": 5.77, "volume": 1007453.0}, {"date": "2004-10-04", "close": 5.85, "volume": 2168360.0}, {"date": "2004-10-05", "close": 5.89, "volume": 1575123.0}, {"date": "2004-10-06", "close": 5.91, "volume": 2436062.0}, {"date": "2004-10-07", "close": 5.9, "volume": 1847990.0}, {"date": "2004-10-08", "close": 5.8, "volume": 1225951.0}, {"date": "2004-10-11", "close": 5.75, "volume": 2079827.0}, {"date": "2004-10-12", "close": 5.78, "volume": 1547012.0}, {"date": "2004-10-13", "close": 5.84, "volume": 3116380.0}, {"date": "2004-10-14", "close": 6.1, "volume": 4904662.0}, {"date": "2004-10-15", "close": 6.01, "volume": 1058975.0}, {"date": "2004-10-18", "close": 6.01, "volume": 616132.0}, {"date": "2004-10-19", "close": 6.03, "volume": 1157853.0}, {"date": "2004-10-20", "close": 6.02, "volume": 1775113.0}, {"date": "2004-10-21", "close": 6.06, "volume": 3020777.0}, {"date": "2004-10-22", "close": 6.15, "volume": 2483224.0}, {"date": "2004-10-25", "close": 6.09, "volume": 1929237.0}, {"date": "2004-10-26", "close": 6.15, "volume": 2189099.0}, {"date": "2004-10-27", "close": 6.28, "volume": 1493010.0}, {"date": "2004-10-28", "close": 6.32, "volume": 2296430.0}, {"date": "2004-10-29", "close": 6.3, "volume": 7256385.0}, {"date": "2004-11-01", "close": 6.28, "volume": 1336496.0}, {"date": "2004-11-02", "close": 6.25, "volume": 1340535.0}, {"date": "2004-11-03", "close": 6.3, "volume": 1768648.0}, {"date": "2004-11-04", "close": 6.5, "volume": 3306475.0}, {"date": "2004-11-05", "close": 6.63, "volume": 3708006.0}, {"date": "2004-11-08", "close": 6.54, "volume": 896374.0}, {"date": "2004-11-09", "close": 6.65, "volume": 769078.0}, {"date": "2004-11-10", "close": 6.64, "volume": 1732103.0}, {"date": "2004-11-11", "close": 6.6, "volume": 577897.0}, {"date": "2004-11-12", "close": 6.5, "volume": 894019.0}, {"date": "2004-11-15", "close": 6.44, "volume": 501580.0}, {"date": "2004-11-16", "close": 6.6, "volume": 1157411.0}, {"date": "2004-11-17", "close": 6.53, "volume": 1117568.0}, {"date": "2004-11-18", "close": 6.67, "volume": 1695762.0}, {"date": "2004-11-19", "close": 6.75, "volume": 2861888.0}, {"date": "2004-11-22", "close": 6.13, "volume": 6073323.0}, {"date": "2004-11-23", "close": 6.21, "volume": 3909980.0}, {"date": "2004-11-24", "close": 6.22, "volume": 3752173.0}, {"date": "2004-11-25", "close": 6.2, "volume": 3064206.0}, {"date": "2004-11-26", "close": 6.12, "volume": 1277575.0}, {"date": "2004-11-29", "close": 5.95, "volume": 1125411.0}, {"date": "2004-11-30", "close": 5.79, "volume": 3805250.0}, {"date": "2004-12-01", "close": 5.87, "volume": 2987676.0}, {"date": "2004-12-02", "close": 5.97, "volume": 1518593.0}, {"date": "2004-12-03", "close": 5.96, "volume": 2960880.0}, {"date": "2004-12-06", "close": 5.85, "volume": 1690417.0}, {"date": "2004-12-07", "close": 5.8, "volume": 1179674.0}, {"date": "2004-12-08", "close": 5.85, "volume": 1948973.0}, {"date": "2004-12-09", "close": 6.0, "volume": 2690664.0}, {"date": "2004-12-10", "close": 6.0, "volume": 771200.0}, {"date": "2004-12-13", "close": 6.0, "volume": 1431192.0}, {"date": "2004-12-14", "close": 5.99, "volume": 1183070.0}, {"date": "2004-12-15", "close": 6.08, "volume": 2376236.0}, {"date": "2004-12-16", "close": 6.11, "volume": 4577284.0}, {"date": "2004-12-17", "close": 6.12, "volume": 3793888.0}, {"date": "2004-12-20", "close": 6.22, "volume": 2434007.0}, {"date": "2004-12-21", "close": 6.6, "volume": 5024077.0}, {"date": "2004-12-22", "close": 6.62, "volume": 3917456.0}, {"date": "2004-12-23", "close": 6.6, "volume": 439151.0}, {"date": "2004-12-24", "close": 6.65, "volume": 593794.0}, {"date": "2004-12-29", "close": 6.69, "volume": 362249.0}, {"date": "2004-12-30", "close": 6.7, "volume": 585646.0}, {"date": "2004-12-31", "close": 6.7, "volume": 371329.0}, {"date": "2005-01-04", "close": 6.81, "volume": 859641.0}, {"date": "2005-01-05", "close": 6.67, "volume": 1358368.0}, {"date": "2005-01-06", "close": 6.58, "volume": 635735.0}, {"date": "2005-01-07", "close": 6.53, "volume": 1231240.0}, {"date": "2005-01-10", "close": 6.62, "volume": 772141.0}, {"date": "2005-01-11", "close": 6.59, "volume": 2094950.0}, {"date": "2005-01-12", "close": 6.72, "volume": 2478278.0}, {"date": "2005-01-13", "close": 6.75, "volume": 1004237.0}, {"date": "2005-01-14", "close": 6.83, "volume": 1028984.0}, {"date": "2005-01-17", "close": 6.97, "volume": 1544165.0}, {"date": "2005-01-18", "close": 7.1, "volume": 2913892.0}, {"date": "2005-01-19", "close": 7.21, "volume": 1308401.0}, {"date": "2005-01-20", "close": 7.15, "volume": 772859.0}, {"date": "2005-01-21", "close": 7.03, "volume": 757722.0}, {"date": "2005-01-24", "close": 7.04, "volume": 1619613.0}, {"date": "2005-01-25", "close": 6.97, "volume": 1525516.0}, {"date": "2005-01-27", "close": 6.95, "volume": 1015103.0}, {"date": "2005-01-28", "close": 6.95, "volume": 5851083.0}, {"date": "2005-01-31", "close": 6.9, "volume": 1178859.0}, {"date": "2005-02-01", "close": 6.83, "volume": 811524.0}, {"date": "2005-02-02", "close": 6.81, "volume": 1174146.0}, {"date": "2005-02-03", "close": 6.75, "volume": 1952727.0}, {"date": "2005-02-04", "close": 6.71, "volume": 1070002.0}, {"date": "2005-02-07", "close": 6.8, "volume": 1182074.0}, {"date": "2005-02-08", "close": 6.75, "volume": 990145.0}, {"date": "2005-02-09", "close": 6.8, "volume": 370402.0}, {"date": "2005-02-10", "close": 6.75, "volume": 665333.0}, {"date": "2005-02-11", "close": 6.84, "volume": 833562.0}, {"date": "2005-02-14", "close": 6.63, "volume": 2318909.0}, {"date": "2005-02-15", "close": 6.45, "volume": 2153076.0}, {"date": "2005-02-16", "close": 6.58, "volume": 1798735.0}, {"date": "2005-02-17", "close": 6.56, "volume": 932023.0}, {"date": "2005-02-18", "close": 6.55, "volume": 1287659.0}, {"date": "2005-02-21", "close": 6.15, "volume": 4369841.0}, {"date": "2005-02-22", "close": 6.3, "volume": 5348290.0}, {"date": "2005-02-23", "close": 6.2, "volume": 2385260.0}, {"date": "2005-02-24", "close": 6.05, "volume": 2133071.0}, {"date": "2005-02-25", "close": 5.99, "volume": 2446336.0}, {"date": "2005-02-28", "close": 6.03, "volume": 1266686.0}, {"date": "2005-03-01", "close": 6.2, "volume": 1376876.0}, {"date": "2005-03-02", "close": 6.2, "volume": 1202485.0}, {"date": "2005-03-03", "close": 6.15, "volume": 865864.0}, {"date": "2005-03-04", "close": 6.1, "volume": 324058.0}, {"date": "2005-03-07", "close": 6.11, "volume": 361050.0}, {"date": "2005-03-08", "close": 6.3, "volume": 1143918.0}, {"date": "2005-03-09", "close": 6.3, "volume": 954564.0}, {"date": "2005-03-10", "close": 6.13, "volume": 605310.0}, {"date": "2005-03-11", "close": 6.11, "volume": 553250.0}, {"date": "2005-03-14", "close": 6.2, "volume": 279683.0}, {"date": "2005-03-15", "close": 6.15, "volume": 336169.0}, {"date": "2005-03-16", "close": 6.26, "volume": 705123.0}, {"date": "2005-03-17", "close": 6.25, "volume": 1166626.0}, {"date": "2005-03-18", "close": 6.32, "volume": 2852400.0}, {"date": "2005-03-21", "close": 6.32, "volume": 1044541.0}, {"date": "2005-03-22", "close": 6.16, "volume": 824584.0}, {"date": "2005-03-23", "close": 5.98, "volume": 1311769.0}, {"date": "2005-03-24", "close": 6.05, "volume": 377874.0}, {"date": "2005-03-29", "close": 5.92, "volume": 2372452.0}, {"date": "2005-03-30", "close": 5.85, "volume": 1889154.0}, {"date": "2005-03-31", "close": 5.99, "volume": 958834.0}, {"date": "2005-04-01", "close": 5.91, "volume": 792343.0}, {"date": "2005-04-04", "close": 5.88, "volume": 406643.0}, {"date": "2005-04-05", "close": 5.92, "volume": 163269.0}, {"date": "2005-04-06", "close": 5.95, "volume": 1252925.0}, {"date": "2005-04-07", "close": 5.91, "volume": 687312.0}, {"date": "2005-04-08", "close": 6.0, "volume": 2138906.0}, {"date": "2005-04-11", "close": 5.98, "volume": 484298.0}, {"date": "2005-04-12", "close": 5.97, "volume": 876827.0}, {"date": "2005-04-13", "close": 6.08, "volume": 1897398.0}, {"date": "2005-04-14", "close": 6.05, "volume": 612221.0}, {"date": "2005-04-15", "close": 5.83, "volume": 2024003.0}, {"date": "2005-04-18", "close": 5.76, "volume": 1453158.0}, {"date": "2005-04-19", "close": 5.76, "volume": 1602048.0}, {"date": "2005-04-20", "close": 5.69, "volume": 2205904.0}, {"date": "2005-04-21", "close": 5.63, "volume": 2570573.0}, {"date": "2005-04-22", "close": 5.73, "volume": 1097254.0}, {"date": "2005-04-26", "close": 5.68, "volume": 1823338.0}, {"date": "2005-04-27", "close": 5.67, "volume": 983891.0}, {"date": "2005-04-28", "close": 5.6, "volume": 2195017.0}, {"date": "2005-04-29", "close": 5.6, "volume": 2459332.0}, {"date": "2005-05-02", "close": 5.57, "volume": 2389376.0}, {"date": "2005-05-03", "close": 5.58, "volume": 1108267.0}, {"date": "2005-05-04", "close": 5.58, "volume": 489485.0}, {"date": "2005-05-05", "close": 5.77, "volume": 829594.0}, {"date": "2005-05-06", "close": 5.8, "volume": 345836.0}, {"date": "2005-05-09", "close": 5.93, "volume": 690045.0}, {"date": "2005-05-10", "close": 5.8, "volume": 3156769.0}, {"date": "2005-05-11", "close": 5.89, "volume": 673267.0}, {"date": "2005-05-12", "close": 5.99, "volume": 769861.0}, {"date": "2005-05-13", "close": 6.1, "volume": 749691.0}, {"date": "2005-05-16", "close": 6.42, "volume": 2313852.0}, {"date": "2005-05-17", "close": 6.35, "volume": 3183479.0}, {"date": "2005-05-18", "close": 6.29, "volume": 3308923.0}, {"date": "2005-05-19", "close": 6.37, "volume": 3675213.0}, {"date": "2005-05-20", "close": 6.32, "volume": 3650350.0}, {"date": "2005-05-23", "close": 6.4, "volume": 5639863.0}, {"date": "2005-05-24", "close": 6.68, "volume": 3110360.0}, {"date": "2005-05-25", "close": 6.63, "volume": 1762800.0}, {"date": "2005-05-26", "close": 6.5, "volume": 1044447.0}, {"date": "2005-05-27", "close": 6.59, "volume": 1475006.0}, {"date": "2005-05-30", "close": 6.67, "volume": 1335602.0}, {"date": "2005-05-31", "close": 6.72, "volume": 2745232.0}, {"date": "2005-06-01", "close": 6.88, "volume": 2792220.0}, {"date": "2005-06-02", "close": 6.97, "volume": 2113551.0}, {"date": "2005-06-03", "close": 6.9, "volume": 1691761.0}, {"date": "2005-06-06", "close": 6.82, "volume": 1967351.0}, {"date": "2005-06-07", "close": 6.93, "volume": 1555156.0}, {"date": "2005-06-08", "close": 6.99, "volume": 2181913.0}, {"date": "2005-06-09", "close": 7.02, "volume": 2398125.0}, {"date": "2005-06-10", "close": 7.05, "volume": 1614257.0}, {"date": "2005-06-14", "close": 7.2, "volume": 1433283.0}, {"date": "2005-06-15", "close": 7.42, "volume": 4023537.0}, {"date": "2005-06-16", "close": 7.49, "volume": 4535311.0}, {"date": "2005-06-17", "close": 7.56, "volume": 2531844.0}, {"date": "2005-06-20", "close": 7.56, "volume": 2029509.0}, {"date": "2005-06-21", "close": 7.58, "volume": 2417412.0}, {"date": "2005-06-22", "close": 7.5, "volume": 1022688.0}, {"date": "2005-06-23", "close": 7.5, "volume": 2140954.0}, {"date": "2005-06-24", "close": 7.32, "volume": 1925069.0}, {"date": "2005-06-27", "close": 7.33, "volume": 2314957.0}, {"date": "2005-06-28", "close": 7.31, "volume": 1243639.0}, {"date": "2005-06-29", "close": 7.4, "volume": 1669146.0}, {"date": "2005-06-30", "close": 7.59, "volume": 969540.0}, {"date": "2005-07-01", "close": 7.5, "volume": 1557615.0}, {"date": "2005-07-04", "close": 7.53, "volume": 1102769.0}, {"date": "2005-07-05", "close": 7.57, "volume": 2806460.0}, {"date": "2005-07-06", "close": 7.65, "volume": 2631678.0}, {"date": "2005-07-07", "close": 7.5, "volume": 1786061.0}, {"date": "2005-07-08", "close": 7.6, "volume": 1718366.0}, {"date": "2005-07-11", "close": 7.76, "volume": 1582040.0}, {"date": "2005-07-12", "close": 7.93, "volume": 2445959.0}, {"date": "2005-07-13", "close": 8.11, "volume": 2690991.0}, {"date": "2005-07-14", "close": 8.14, "volume": 1440235.0}, {"date": "2005-07-15", "close": 8.06, "volume": 1078482.0}, {"date": "2005-07-18", "close": 8.15, "volume": 2076296.0}, {"date": "2005-07-19", "close": 8.45, "volume": 2830903.0}, {"date": "2005-07-20", "close": 8.75, "volume": 3525144.0}, {"date": "2005-07-21", "close": 8.74, "volume": 1863867.0}, {"date": "2005-07-22", "close": 8.81, "volume": 2149801.0}, {"date": "2005-07-25", "close": 8.82, "volume": 2976884.0}, {"date": "2005-07-26", "close": 8.84, "volume": 741886.0}, {"date": "2005-07-27", "close": 8.85, "volume": 871789.0}, {"date": "2005-07-28", "close": 8.75, "volume": 4711667.0}, {"date": "2005-07-29", "close": 8.81, "volume": 5873353.0}, {"date": "2005-08-01", "close": 8.8, "volume": 316110.0}, {"date": "2005-08-02", "close": 8.87, "volume": 2757720.0}, {"date": "2005-08-03", "close": 9.0, "volume": 5609913.0}, {"date": "2005-08-04", "close": 8.95, "volume": 1245074.0}, {"date": "2005-08-05", "close": 8.96, "volume": 1051886.0}, {"date": "2005-08-08", "close": 8.89, "volume": 1775212.0}, {"date": "2005-08-09", "close": 8.78, "volume": 2761944.0}, {"date": "2005-08-10", "close": 8.92, "volume": 1290092.0}, {"date": "2005-08-11", "close": 8.95, "volume": 1990440.0}, {"date": "2005-08-12", "close": 9.12, "volume": 1457196.0}, {"date": "2005-08-15", "close": 9.0, "volume": 501224.0}, {"date": "2005-08-16", "close": 9.16, "volume": 1219883.0}, {"date": "2005-08-17", "close": 9.2, "volume": 984880.0}, {"date": "2005-08-18", "close": 9.09, "volume": 969202.0}, {"date": "2005-08-19", "close": 9.17, "volume": 3036188.0}, {"date": "2005-08-22", "close": 9.12, "volume": 1015442.0}, {"date": "2005-08-23", "close": 8.9, "volume": 2842530.0}, {"date": "2005-08-24", "close": 8.45, "volume": 4124227.0}, {"date": "2005-08-25", "close": 8.5, "volume": 1610904.0}, {"date": "2005-08-26", "close": 8.34, "volume": 1099188.0}, {"date": "2005-08-29", "close": 8.15, "volume": 1427213.0}, {"date": "2005-08-30", "close": 8.35, "volume": 833786.0}, {"date": "2005-08-31", "close": 8.62, "volume": 1645119.0}, {"date": "2005-09-01", "close": 8.92, "volume": 1456068.0}, {"date": "2005-09-02", "close": 8.85, "volume": 1453429.0}, {"date": "2005-09-05", "close": 8.81, "volume": 620177.0}, {"date": "2005-09-06", "close": 8.87, "volume": 423024.0}, {"date": "2005-09-07", "close": 9.25, "volume": 1464095.0}, {"date": "2005-09-08", "close": 9.05, "volume": 1391417.0}, {"date": "2005-09-09", "close": 8.89, "volume": 655423.0}, {"date": "2005-09-12", "close": 9.01, "volume": 1200866.0}, {"date": "2005-09-13", "close": 9.06, "volume": 770073.0}, {"date": "2005-09-14", "close": 9.13, "volume": 981051.0}, {"date": "2005-09-15", "close": 9.06, "volume": 3031041.0}, {"date": "2005-09-16", "close": 9.04, "volume": 1733741.0}, {"date": "2005-09-19", "close": 9.0, "volume": 544575.0}, {"date": "2005-09-20", "close": 9.07, "volume": 1584056.0}, {"date": "2005-09-21", "close": 9.04, "volume": 5327236.0}, {"date": "2005-09-22", "close": 9.0, "volume": 2845029.0}, {"date": "2005-09-23", "close": 9.14, "volume": 1465657.0}, {"date": "2005-09-26", "close": 9.23, "volume": 6956240.0}, {"date": "2005-09-27", "close": 9.33, "volume": 1511475.0}, {"date": "2005-09-28", "close": 9.27, "volume": 1625585.0}, {"date": "2005-09-29", "close": 9.2, "volume": 1489336.0}, {"date": "2005-09-30", "close": 8.95, "volume": 1348247.0}, {"date": "2005-10-03", "close": 8.8, "volume": 599003.0}, {"date": "2005-10-04", "close": 9.0, "volume": 1469030.0}, {"date": "2005-10-05", "close": 8.58, "volume": 2160908.0}, {"date": "2005-10-06", "close": 8.27, "volume": 3402927.0}, {"date": "2005-10-07", "close": 8.3, "volume": 1254628.0}, {"date": "2005-10-10", "close": 8.37, "volume": 1305450.0}, {"date": "2005-10-11", "close": 8.25, "volume": 1711049.0}, {"date": "2005-10-12", "close": 8.3, "volume": 838887.0}, {"date": "2005-10-13", "close": 7.97, "volume": 1274250.0}, {"date": "2005-10-14", "close": 7.88, "volume": 1998603.0}, {"date": "2005-10-17", "close": 7.86, "volume": 455285.0}, {"date": "2005-10-18", "close": 8.23, "volume": 2465243.0}, {"date": "2005-10-19", "close": 8.1, "volume": 2064249.0}, {"date": "2005-10-20", "close": 8.13, "volume": 1297469.0}, {"date": "2005-10-21", "close": 8.04, "volume": 1326190.0}, {"date": "2005-10-24", "close": 7.9, "volume": 1354646.0}, {"date": "2005-10-25", "close": 7.87, "volume": 1721378.0}, {"date": "2005-10-26", "close": 8.05, "volume": 614852.0}, {"date": "2005-10-27", "close": 8.39, "volume": 1424589.0}, {"date": "2005-10-28", "close": 8.08, "volume": 4260676.0}, {"date": "2005-10-31", "close": 8.49, "volume": 1363632.0}, {"date": "2005-11-01", "close": 8.57, "volume": 834727.0}, {"date": "2005-11-02", "close": 8.66, "volume": 3720010.0}, {"date": "2005-11-03", "close": 8.56, "volume": 1564158.0}, {"date": "2005-11-04", "close": 8.38, "volume": 423661.0}, {"date": "2005-11-07", "close": 8.63, "volume": 954646.0}, {"date": "2005-11-08", "close": 8.79, "volume": 759704.0}, {"date": "2005-11-09", "close": 8.52, "volume": 716866.0}, {"date": "2005-11-10", "close": 8.18, "volume": 2280073.0}, {"date": "2005-11-11", "close": 8.29, "volume": 1913283.0}, {"date": "2005-11-14", "close": 8.54, "volume": 1327713.0}, {"date": "2005-11-15", "close": 8.47, "volume": 1061103.0}, {"date": "2005-11-16", "close": 8.49, "volume": 854019.0}, {"date": "2005-11-17", "close": 8.65, "volume": 799446.0}, {"date": "2005-11-18", "close": 8.88, "volume": 1377032.0}, {"date": "2005-11-21", "close": 8.75, "volume": 616239.0}, {"date": "2005-11-22", "close": 8.53, "volume": 886203.0}, {"date": "2005-11-23", "close": 8.52, "volume": 674287.0}, {"date": "2005-11-24", "close": 8.46, "volume": 1942723.0}, {"date": "2005-11-25", "close": 8.5, "volume": 708170.0}, {"date": "2005-11-28", "close": 8.27, "volume": 1206803.0}, {"date": "2005-11-29", "close": 8.25, "volume": 942005.0}, {"date": "2005-11-30", "close": 8.41, "volume": 2780490.0}, {"date": "2005-12-01", "close": 8.9, "volume": 3351403.0}, {"date": "2005-12-02", "close": 8.8, "volume": 1666531.0}, {"date": "2005-12-05", "close": 8.68, "volume": 1323755.0}, {"date": "2005-12-06", "close": 8.65, "volume": 1564806.0}, {"date": "2005-12-07", "close": 8.71, "volume": 1219197.0}, {"date": "2005-12-08", "close": 8.5, "volume": 824874.0}, {"date": "2005-12-09", "close": 8.55, "volume": 631399.0}, {"date": "2005-12-12", "close": 8.47, "volume": 796416.0}, {"date": "2005-12-13", "close": 8.41, "volume": 442304.0}, {"date": "2005-12-14", "close": 8.51, "volume": 785844.0}, {"date": "2005-12-15", "close": 8.51, "volume": 1315200.0}, {"date": "2005-12-16", "close": 8.58, "volume": 1807913.0}, {"date": "2005-12-19", "close": 8.5, "volume": 699137.0}, {"date": "2005-12-20", "close": 8.65, "volume": 603750.0}, {"date": "2005-12-21", "close": 8.97, "volume": 1218088.0}, {"date": "2005-12-22", "close": 8.9, "volume": 743870.0}, {"date": "2005-12-23", "close": 8.92, "volume": 377177.0}, {"date": "2005-12-28", "close": 9.0, "volume": 201855.0}, {"date": "2005-12-29", "close": 9.0, "volume": 155046.0}, {"date": "2005-12-30", "close": 9.0, "volume": 937278.0}, {"date": "2006-01-03", "close": 8.88, "volume": 208500.0}, {"date": "2006-01-04", "close": 8.8, "volume": 782416.0}, {"date": "2006-01-05", "close": 8.78, "volume": 856503.0}, {"date": "2006-01-06", "close": 8.78, "volume": 708488.0}, {"date": "2006-01-09", "close": 8.8, "volume": 395966.0}, {"date": "2006-01-10", "close": 8.95, "volume": 701850.0}, {"date": "2006-01-11", "close": 8.81, "volume": 699062.0}, {"date": "2006-01-12", "close": 8.8, "volume": 1547084.0}, {"date": "2006-01-13", "close": 8.78, "volume": 1151230.0}, {"date": "2006-01-16", "close": 8.74, "volume": 399336.0}, {"date": "2006-01-17", "close": 8.77, "volume": 392631.0}, {"date": "2006-01-18", "close": 8.74, "volume": 927604.0}, {"date": "2006-01-19", "close": 8.89, "volume": 352682.0}, {"date": "2006-01-20", "close": 8.95, "volume": 1232705.0}, {"date": "2006-01-23", "close": 8.75, "volume": 945086.0}, {"date": "2006-01-24", "close": 8.76, "volume": 861671.0}, {"date": "2006-01-25", "close": 8.81, "volume": 1643198.0}, {"date": "2006-01-27", "close": 8.93, "volume": 1819202.0}, {"date": "2006-01-30", "close": 8.95, "volume": 1394567.0}, {"date": "2006-01-31", "close": 8.81, "volume": 3301054.0}, {"date": "2006-02-01", "close": 8.85, "volume": 1944481.0}, {"date": "2006-02-02", "close": 8.9, "volume": 727162.0}, {"date": "2006-02-03", "close": 8.8, "volume": 642912.0}, {"date": "2006-02-06", "close": 8.7, "volume": 702059.0}, {"date": "2006-02-07", "close": 8.75, "volume": 883760.0}, {"date": "2006-02-08", "close": 8.6, "volume": 2613729.0}, {"date": "2006-02-09", "close": 8.42, "volume": 2244904.0}, {"date": "2006-02-10", "close": 8.32, "volume": 1474058.0}, {"date": "2006-02-13", "close": 8.3, "volume": 1802260.0}, {"date": "2006-02-14", "close": 8.66, "volume": 717652.0}, {"date": "2006-02-15", "close": 8.47, "volume": 856921.0}, {"date": "2006-02-16", "close": 8.5, "volume": 1445964.0}, {"date": "2006-02-17", "close": 8.4, "volume": 1303019.0}, {"date": "2006-02-20", "close": 8.5, "volume": 731232.0}, {"date": "2006-02-21", "close": 8.49, "volume": 794454.0}, {"date": "2006-02-22", "close": 8.49, "volume": 531284.0}, {"date": "2006-02-23", "close": 8.67, "volume": 1983440.0}, {"date": "2006-02-24", "close": 8.65, "volume": 831954.0}, {"date": "2006-02-27", "close": 8.73, "volume": 1854433.0}, {"date": "2006-02-28", "close": 8.88, "volume": 3546107.0}, {"date": "2006-03-01", "close": 8.85, "volume": 4425097.0}, {"date": "2006-03-02", "close": 8.98, "volume": 1852772.0}, {"date": "2006-03-03", "close": 8.91, "volume": 1262422.0}, {"date": "2006-03-06", "close": 9.04, "volume": 1139346.0}, {"date": "2006-03-07", "close": 9.25, "volume": 2366127.0}, {"date": "2006-03-08", "close": 9.5, "volume": 3678367.0}, {"date": "2006-03-09", "close": 9.38, "volume": 2471916.0}, {"date": "2006-03-10", "close": 9.23, "volume": 1139555.0}, {"date": "2006-03-13", "close": 9.41, "volume": 669109.0}, {"date": "2006-03-14", "close": 9.46, "volume": 1457063.0}, {"date": "2006-03-15", "close": 9.45, "volume": 2223997.0}, {"date": "2006-03-16", "close": 9.56, "volume": 3199456.0}, {"date": "2006-03-17", "close": 9.69, "volume": 5425383.0}, {"date": "2006-03-20", "close": 9.4, "volume": 2048526.0}, {"date": "2006-03-21", "close": 9.28, "volume": 4421541.0}, {"date": "2006-03-22", "close": 9.3, "volume": 3053324.0}, {"date": "2006-03-23", "close": 9.16, "volume": 2738391.0}, {"date": "2006-03-24", "close": 9.31, "volume": 2315486.0}, {"date": "2006-03-27", "close": 9.2, "volume": 1116484.0}, {"date": "2006-03-28", "close": 9.29, "volume": 1243636.0}, {"date": "2006-03-29", "close": 9.6, "volume": 6351994.0}, {"date": "2006-03-30", "close": 9.62, "volume": 2408034.0}, {"date": "2006-03-31", "close": 9.48, "volume": 3054790.0}, {"date": "2006-04-03", "close": 9.45, "volume": 1452234.0}, {"date": "2006-04-04", "close": 9.33, "volume": 1411538.0}, {"date": "2006-04-05", "close": 9.45, "volume": 2208505.0}, {"date": "2006-04-06", "close": 9.6, "volume": 1735763.0}, {"date": "2006-04-07", "close": 9.55, "volume": 1867405.0}, {"date": "2006-04-10", "close": 9.36, "volume": 1848650.0}, {"date": "2006-04-11", "close": 9.5, "volume": 1399402.0}, {"date": "2006-04-12", "close": 9.5, "volume": 921561.0}, {"date": "2006-04-13", "close": 9.41, "volume": 879456.0}, {"date": "2006-04-18", "close": 9.55, "volume": 735488.0}, {"date": "2006-04-19", "close": 9.95, "volume": 1506281.0}, {"date": "2006-04-20", "close": 9.57, "volume": 1080176.0}, {"date": "2006-04-21", "close": 9.47, "volume": 1945984.0}, {"date": "2006-04-24", "close": 9.18, "volume": 1423381.0}, {"date": "2006-04-26", "close": 9.39, "volume": 1298727.0}, {"date": "2006-04-27", "close": 9.41, "volume": 927230.0}, {"date": "2006-04-28", "close": 9.45, "volume": 2056273.0}, {"date": "2006-05-01", "close": 9.43, "volume": 1531341.0}, {"date": "2006-05-02", "close": 9.15, "volume": 1578523.0}, {"date": "2006-05-03", "close": 9.14, "volume": 961095.0}, {"date": "2006-05-04", "close": 9.05, "volume": 792937.0}, {"date": "2006-05-05", "close": 9.1, "volume": 508329.0}, {"date": "2006-05-08", "close": 9.25, "volume": 756484.0}, {"date": "2006-05-09", "close": 9.29, "volume": 624114.0}, {"date": "2006-05-10", "close": 9.44, "volume": 633931.0}, {"date": "2006-05-11", "close": 9.2, "volume": 1251849.0}, {"date": "2006-05-12", "close": 9.04, "volume": 1208634.0}, {"date": "2006-05-15", "close": 8.59, "volume": 1741820.0}, {"date": "2006-05-16", "close": 8.46, "volume": 6034943.0}, {"date": "2006-05-17", "close": 8.43, "volume": 3540869.0}, {"date": "2006-05-18", "close": 8.28, "volume": 7294999.0}, {"date": "2006-05-19", "close": 8.41, "volume": 4372881.0}, {"date": "2006-05-22", "close": 8.45, "volume": 2210616.0}, {"date": "2006-05-23", "close": 8.45, "volume": 1526195.0}, {"date": "2006-05-24", "close": 8.54, "volume": 2795296.0}, {"date": "2006-05-25", "close": 8.7, "volume": 1794246.0}, {"date": "2006-05-26", "close": 8.5, "volume": 3849593.0}, {"date": "2006-05-29", "close": 8.63, "volume": 1085531.0}, {"date": "2006-05-30", "close": 8.6, "volume": 1688948.0}, {"date": "2006-05-31", "close": 8.45, "volume": 4016262.0}, {"date": "2006-06-01", "close": 8.48, "volume": 3469526.0}, {"date": "2006-06-02", "close": 8.53, "volume": 2048407.0}, {"date": "2006-06-05", "close": 8.5, "volume": 839051.0}, {"date": "2006-06-06", "close": 8.2, "volume": 4467435.0}, {"date": "2006-06-07", "close": 8.2, "volume": 3963525.0}, {"date": "2006-06-08", "close": 7.9, "volume": 2348592.0}, {"date": "2006-06-09", "close": 7.99, "volume": 4976141.0}, {"date": "2006-06-13", "close": 7.62, "volume": 2539905.0}, {"date": "2006-06-14", "close": 7.75, "volume": 3096624.0}, {"date": "2006-06-15", "close": 8.0, "volume": 4078561.0}, {"date": "2006-06-16", "close": 8.05, "volume": 1561255.0}, {"date": "2006-06-19", "close": 7.95, "volume": 1108110.0}, {"date": "2006-06-20", "close": 7.79, "volume": 4237337.0}, {"date": "2006-06-21", "close": 7.61, "volume": 1259900.0}, {"date": "2006-06-22", "close": 7.68, "volume": 2487131.0}, {"date": "2006-06-23", "close": 7.56, "volume": 1041524.0}, {"date": "2006-06-26", "close": 7.44, "volume": 1641460.0}, {"date": "2006-06-27", "close": 7.5, "volume": 7793675.0}, {"date": "2006-06-28", "close": 7.25, "volume": 2590457.0}, {"date": "2006-06-29", "close": 7.47, "volume": 5672227.0}, {"date": "2006-06-30", "close": 7.7, "volume": 6476803.0}, {"date": "2006-07-03", "close": 7.62, "volume": 2002651.0}, {"date": "2006-07-04", "close": 7.7, "volume": 1350268.0}, {"date": "2006-07-05", "close": 7.5, "volume": 1264433.0}, {"date": "2006-07-06", "close": 7.31, "volume": 1312999.0}, {"date": "2006-07-07", "close": 7.58, "volume": 4375996.0}, {"date": "2006-07-10", "close": 7.72, "volume": 901549.0}, {"date": "2006-07-11", "close": 7.47, "volume": 1735545.0}, {"date": "2006-07-12", "close": 7.55, "volume": 4263860.0}, {"date": "2006-07-13", "close": 7.38, "volume": 1542938.0}, {"date": "2006-07-14", "close": 7.03, "volume": 5933389.0}, {"date": "2006-07-17", "close": 7.0, "volume": 2405815.0}, {"date": "2006-07-18", "close": 6.83, "volume": 3704621.0}, {"date": "2006-07-19", "close": 6.82, "volume": 3041293.0}, {"date": "2006-07-20", "close": 6.97, "volume": 1211107.0}, {"date": "2006-07-21", "close": 6.78, "volume": 4978345.0}, {"date": "2006-07-24", "close": 6.82, "volume": 3212939.0}, {"date": "2006-07-25", "close": 7.1, "volume": 2809226.0}, {"date": "2006-07-26", "close": 6.9, "volume": 2618367.0}, {"date": "2006-07-27", "close": 7.1, "volume": 1942636.0}, {"date": "2006-07-28", "close": 6.92, "volume": 2975610.0}, {"date": "2006-07-31", "close": 7.0, "volume": 1292747.0}, {"date": "2006-08-01", "close": 6.96, "volume": 761310.0}, {"date": "2006-08-02", "close": 6.87, "volume": 2036028.0}, {"date": "2006-08-03", "close": 6.91, "volume": 479640.0}, {"date": "2006-08-04", "close": 6.74, "volume": 1754355.0}, {"date": "2006-08-07", "close": 6.73, "volume": 1805855.0}, {"date": "2006-08-08", "close": 6.91, "volume": 2637771.0}, {"date": "2006-08-09", "close": 6.72, "volume": 2081632.0}, {"date": "2006-08-10", "close": 6.54, "volume": 2833586.0}, {"date": "2006-08-11", "close": 6.55, "volume": 4145402.0}, {"date": "2006-08-14", "close": 6.56, "volume": 2365988.0}, {"date": "2006-08-15", "close": 6.48, "volume": 4490977.0}, {"date": "2006-08-16", "close": 6.6, "volume": 3391607.0}, {"date": "2006-08-17", "close": 6.7, "volume": 3058728.0}, {"date": "2006-08-18", "close": 6.91, "volume": 1893514.0}, {"date": "2006-08-21", "close": 6.89, "volume": 2335596.0}, {"date": "2006-08-22", "close": 6.93, "volume": 6071703.0}, {"date": "2006-08-23", "close": 6.94, "volume": 3120317.0}, {"date": "2006-08-24", "close": 6.6, "volume": 2938670.0}, {"date": "2006-08-25", "close": 6.66, "volume": 2514985.0}, {"date": "2006-08-28", "close": 6.72, "volume": 1227654.0}, {"date": "2006-08-29", "close": 6.66, "volume": 2623412.0}, {"date": "2006-08-30", "close": 6.67, "volume": 2042987.0}, {"date": "2006-08-31", "close": 6.7, "volume": 3358891.0}, {"date": "2006-09-01", "close": 6.64, "volume": 1395166.0}, {"date": "2006-09-04", "close": 6.83, "volume": 2087860.0}, {"date": "2006-09-05", "close": 6.96, "volume": 2617436.0}, {"date": "2006-09-06", "close": 6.78, "volume": 2757632.0}, {"date": "2006-09-07", "close": 6.88, "volume": 1723883.0}, {"date": "2006-09-08", "close": 6.72, "volume": 2681661.0}, {"date": "2006-09-11", "close": 6.68, "volume": 1779761.0}, {"date": "2006-09-12", "close": 6.51, "volume": 2578022.0}, {"date": "2006-09-13", "close": 6.69, "volume": 1199098.0}, {"date": "2006-09-14", "close": 6.69, "volume": 1309587.0}, {"date": "2006-09-15", "close": 6.77, "volume": 572903.0}, {"date": "2006-09-18", "close": 6.83, "volume": 629291.0}, {"date": "2006-09-19", "close": 6.97, "volume": 1297136.0}, {"date": "2006-09-20", "close": 7.1, "volume": 2480080.0}, {"date": "2006-09-21", "close": 7.21, "volume": 5079071.0}, {"date": "2006-09-22", "close": 7.17, "volume": 10441139.0}, {"date": "2006-09-25", "close": 7.22, "volume": 975114.0}, {"date": "2006-09-26", "close": 7.26, "volume": 2073022.0}, {"date": "2006-09-27", "close": 7.39, "volume": 3329203.0}, {"date": "2006-09-28", "close": 7.41, "volume": 4552359.0}, {"date": "2006-09-29", "close": 7.46, "volume": 1686129.0}, {"date": "2006-10-02", "close": 7.55, "volume": 385990.0}, {"date": "2006-10-03", "close": 7.44, "volume": 1248848.0}, {"date": "2006-10-04", "close": 7.32, "volume": 1905068.0}, {"date": "2006-10-05", "close": 7.45, "volume": 1949464.0}, {"date": "2006-10-06", "close": 7.29, "volume": 2380873.0}, {"date": "2006-10-09", "close": 7.33, "volume": 1183493.0}, {"date": "2006-10-10", "close": 7.53, "volume": 785906.0}, {"date": "2006-10-11", "close": 7.83, "volume": 3439048.0}, {"date": "2006-10-12", "close": 7.89, "volume": 2056823.0}, {"date": "2006-10-13", "close": 7.82, "volume": 3227963.0}, {"date": "2006-10-16", "close": 7.7, "volume": 1523647.0}, {"date": "2006-10-17", "close": 7.88, "volume": 1917230.0}, {"date": "2006-10-18", "close": 7.91, "volume": 1411109.0}, {"date": "2006-10-19", "close": 7.97, "volume": 2271424.0}, {"date": "2006-10-20", "close": 7.97, "volume": 1614337.0}, {"date": "2006-10-23", "close": 7.95, "volume": 805116.0}, {"date": "2006-10-24", "close": 7.69, "volume": 2016602.0}, {"date": "2006-10-25", "close": 7.38, "volume": 3682541.0}, {"date": "2006-10-26", "close": 7.52, "volume": 1312086.0}, {"date": "2006-10-27", "close": 7.6, "volume": 4405314.0}, {"date": "2006-10-30", "close": 7.91, "volume": 4501554.0}, {"date": "2006-10-31", "close": 7.87, "volume": 1458514.0}, {"date": "2006-11-01", "close": 8.05, "volume": 3572679.0}, {"date": "2006-11-02", "close": 8.23, "volume": 3044992.0}, {"date": "2006-11-03", "close": 8.41, "volume": 6145586.0}, {"date": "2006-11-06", "close": 8.16, "volume": 1688307.0}, {"date": "2006-11-07", "close": 8.22, "volume": 930998.0}, {"date": "2006-11-08", "close": 8.1, "volume": 1241684.0}, {"date": "2006-11-09", "close": 8.02, "volume": 4337441.0}, {"date": "2006-11-10", "close": 7.97, "volume": 2182931.0}, {"date": "2006-11-13", "close": 8.22, "volume": 2679221.0}, {"date": "2006-11-14", "close": 8.53, "volume": 4819197.0}, {"date": "2006-11-15", "close": 8.78, "volume": 6052197.0}, {"date": "2006-11-16", "close": 8.55, "volume": 1197719.0}, {"date": "2006-11-17", "close": 8.75, "volume": 1575094.0}, {"date": "2006-11-20", "close": 8.48, "volume": 1149879.0}, {"date": "2006-11-21", "close": 8.4, "volume": 2030768.0}, {"date": "2006-11-22", "close": 8.42, "volume": 1625455.0}, {"date": "2006-11-23", "close": 8.51, "volume": 2180025.0}, {"date": "2006-11-24", "close": 8.4, "volume": 1562336.0}, {"date": "2006-11-27", "close": 8.29, "volume": 993564.0}, {"date": "2006-11-28", "close": 8.2, "volume": 4615321.0}, {"date": "2006-11-29", "close": 8.31, "volume": 1180739.0}, {"date": "2006-11-30", "close": 8.42, "volume": 1824970.0}, {"date": "2006-12-01", "close": 8.39, "volume": 796645.0}, {"date": "2006-12-04", "close": 8.29, "volume": 1401584.0}, {"date": "2006-12-05", "close": 8.38, "volume": 1097947.0}, {"date": "2006-12-06", "close": 8.5, "volume": 4028900.0}, {"date": "2006-12-07", "close": 8.46, "volume": 1559391.0}, {"date": "2006-12-08", "close": 8.3, "volume": 920280.0}, {"date": "2006-12-11", "close": 8.42, "volume": 1096343.0}, {"date": "2006-12-12", "close": 8.44, "volume": 1958915.0}, {"date": "2006-12-13", "close": 8.45, "volume": 3086489.0}, {"date": "2006-12-14", "close": 8.99, "volume": 1818061.0}, {"date": "2006-12-15", "close": 9.0, "volume": 2285531.0}, {"date": "2006-12-18", "close": 8.92, "volume": 797668.0}, {"date": "2006-12-19", "close": 9.12, "volume": 1600100.0}, {"date": "2006-12-20", "close": 9.25, "volume": 1930029.0}, {"date": "2006-12-21", "close": 9.16, "volume": 3880830.0}, {"date": "2006-12-22", "close": 9.19, "volume": 1746856.0}, {"date": "2006-12-27", "close": 9.33, "volume": 190686.0}, {"date": "2006-12-28", "close": 9.54, "volume": 1061868.0}, {"date": "2006-12-29", "close": 9.61, "volume": 323431.0}, {"date": "2007-01-02", "close": 9.69, "volume": 2100282.0}, {"date": "2007-01-03", "close": 9.66, "volume": 2780920.0}, {"date": "2007-01-04", "close": 9.6, "volume": 2493168.0}, {"date": "2007-01-05", "close": 9.72, "volume": 2053152.0}, {"date": "2007-01-08", "close": 10.0, "volume": 1577030.0}, {"date": "2007-01-09", "close": 9.83, "volume": 2531254.0}, {"date": "2007-01-10", "close": 9.59, "volume": 1896743.0}, {"date": "2007-01-11", "close": 9.63, "volume": 1491088.0}, {"date": "2007-01-12", "close": 9.78, "volume": 2756051.0}, {"date": "2007-01-15", "close": 9.8, "volume": 853181.0}, {"date": "2007-01-16", "close": 9.95, "volume": 2531664.0}, {"date": "2007-01-17", "close": 9.92, "volume": 1983115.0}, {"date": "2007-01-18", "close": 9.8, "volume": 5167606.0}, {"date": "2007-01-19", "close": 9.7, "volume": 3091505.0}, {"date": "2007-01-22", "close": 9.7, "volume": 3958108.0}, {"date": "2007-01-23", "close": 9.67, "volume": 2022740.0}, {"date": "2007-01-24", "close": 9.67, "volume": 6653428.0}, {"date": "2007-01-25", "close": 9.7, "volume": 5018400.0}, {"date": "2007-01-29", "close": 9.45, "volume": 2893234.0}, {"date": "2007-01-30", "close": 9.53, "volume": 1801188.0}, {"date": "2007-01-31", "close": 9.5, "volume": 3100139.0}, {"date": "2007-02-01", "close": 9.48, "volume": 2434311.0}, {"date": "2007-02-02", "close": 9.51, "volume": 6012472.0}, {"date": "2007-02-05", "close": 9.82, "volume": 2215406.0}, {"date": "2007-02-06", "close": 9.99, "volume": 2237129.0}, {"date": "2007-02-07", "close": 9.79, "volume": 2884764.0}, {"date": "2007-02-08", "close": 9.78, "volume": 2306094.0}, {"date": "2007-02-09", "close": 9.97, "volume": 2565921.0}, {"date": "2007-02-12", "close": 9.95, "volume": 1933413.0}, {"date": "2007-02-13", "close": 10.16, "volume": 1130406.0}, {"date": "2007-02-14", "close": 10.06, "volume": 1358865.0}, {"date": "2007-02-15", "close": 10.15, "volume": 1962992.0}, {"date": "2007-02-16", "close": 9.93, "volume": 1543086.0}, {"date": "2007-02-19", "close": 10.01, "volume": 1518495.0}, {"date": "2007-02-20", "close": 10.1, "volume": 1488630.0}, {"date": "2007-02-21", "close": 9.7, "volume": 2917983.0}, {"date": "2007-02-22", "close": 9.67, "volume": 8950423.0}, {"date": "2007-02-23", "close": 9.82, "volume": 2260678.0}, {"date": "2007-02-26", "close": 9.88, "volume": 1553765.0}, {"date": "2007-02-27", "close": 9.7, "volume": 1221828.0}, {"date": "2007-02-28", "close": 9.52, "volume": 2706776.0}, {"date": "2007-03-01", "close": 9.53, "volume": 1089287.0}, {"date": "2007-03-02", "close": 9.22, "volume": 1267004.0}, {"date": "2007-03-05", "close": 9.05, "volume": 1249665.0}, {"date": "2007-03-06", "close": 8.9, "volume": 3960210.0}, {"date": "2007-03-07", "close": 9.23, "volume": 3684187.0}, {"date": "2007-03-08", "close": 9.18, "volume": 1601161.0}, {"date": "2007-03-09", "close": 9.1, "volume": 1769944.0}, {"date": "2007-03-12", "close": 9.11, "volume": 1707458.0}, {"date": "2007-03-13", "close": 8.9, "volume": 3149650.0}, {"date": "2007-03-14", "close": 8.6, "volume": 4331318.0}, {"date": "2007-03-15", "close": 8.75, "volume": 4306686.0}, {"date": "2007-03-16", "close": 8.7, "volume": 1343214.0}, {"date": "2007-03-19", "close": 8.63, "volume": 1100899.0}, {"date": "2007-03-20", "close": 8.38, "volume": 5509663.0}, {"date": "2007-03-21", "close": 8.21, "volume": 4207999.0}, {"date": "2007-03-22", "close": 8.39, "volume": 3750608.0}, {"date": "2007-03-23", "close": 8.55, "volume": 1855563.0}, {"date": "2007-03-26", "close": 8.63, "volume": 2396837.0}, {"date": "2007-03-27", "close": 8.35, "volume": 2929513.0}, {"date": "2007-03-28", "close": 8.2, "volume": 2417606.0}, {"date": "2007-03-29", "close": 8.16, "volume": 4423402.0}, {"date": "2007-03-30", "close": 8.36, "volume": 2992537.0}, {"date": "2007-04-02", "close": 8.24, "volume": 1496462.0}, {"date": "2007-04-03", "close": 8.15, "volume": 1833920.0}, {"date": "2007-04-04", "close": 8.38, "volume": 2609877.0}, {"date": "2007-04-05", "close": 8.21, "volume": 811770.0}, {"date": "2007-04-10", "close": 8.65, "volume": 4448113.0}, {"date": "2007-04-11", "close": 8.6, "volume": 6378678.0}, {"date": "2007-04-12", "close": 8.53, "volume": 2912646.0}, {"date": "2007-04-13", "close": 8.41, "volume": 2263011.0}, {"date": "2007-04-16", "close": 8.53, "volume": 2602940.0}, {"date": "2007-04-17", "close": 8.37, "volume": 3826117.0}, {"date": "2007-04-18", "close": 9.31, "volume": 6004356.0}, {"date": "2007-04-19", "close": 9.25, "volume": 4093169.0}, {"date": "2007-04-20", "close": 9.3, "volume": 2156495.0}, {"date": "2007-04-23", "close": 9.19, "volume": 1513072.0}, {"date": "2007-04-24", "close": 9.15, "volume": 2040590.0}, {"date": "2007-04-26", "close": 9.2, "volume": 3488148.0}, {"date": "2007-04-27", "close": 8.9, "volume": 2573759.0}, {"date": "2007-04-30", "close": 8.9, "volume": 1421640.0}, {"date": "2007-05-01", "close": 8.72, "volume": 970571.0}, {"date": "2007-05-02", "close": 8.89, "volume": 2464999.0}, {"date": "2007-05-03", "close": 8.83, "volume": 1747526.0}, {"date": "2007-05-04", "close": 9.02, "volume": 2149139.0}, {"date": "2007-05-07", "close": 9.23, "volume": 2212336.0}, {"date": "2007-05-08", "close": 9.07, "volume": 1705244.0}, {"date": "2007-05-09", "close": 9.15, "volume": 1752257.0}, {"date": "2007-05-10", "close": 9.38, "volume": 2228811.0}, {"date": "2007-05-11", "close": 9.18, "volume": 1066785.0}, {"date": "2007-05-14", "close": 9.27, "volume": 450468.0}, {"date": "2007-05-15", "close": 9.05, "volume": 1125121.0}, {"date": "2007-05-16", "close": 8.92, "volume": 2006992.0}, {"date": "2007-05-17", "close": 9.07, "volume": 1904877.0}, {"date": "2007-05-18", "close": 8.93, "volume": 1315682.0}, {"date": "2007-05-21", "close": 9.09, "volume": 1854721.0}, {"date": "2007-05-22", "close": 8.9, "volume": 2381538.0}, {"date": "2007-05-23", "close": 8.81, "volume": 1674408.0}, {"date": "2007-05-24", "close": 8.75, "volume": 2022402.0}, {"date": "2007-05-25", "close": 8.94, "volume": 2833687.0}, {"date": "2007-05-28", "close": 9.25, "volume": 2689856.0}, {"date": "2007-05-29", "close": 9.43, "volume": 4145039.0}, {"date": "2007-05-30", "close": 9.28, "volume": 7049980.0}, {"date": "2007-05-31", "close": 9.28, "volume": 4424824.0}, {"date": "2007-06-01", "close": 9.26, "volume": 2615783.0}, {"date": "2007-06-04", "close": 9.5, "volume": 1208874.0}, {"date": "2007-06-05", "close": 9.47, "volume": 3948119.0}, {"date": "2007-06-06", "close": 9.59, "volume": 3414691.0}, {"date": "2007-06-07", "close": 9.45, "volume": 2744838.0}, {"date": "2007-06-08", "close": 9.18, "volume": 2877671.0}, {"date": "2007-06-12", "close": 9.06, "volume": 2488659.0}, {"date": "2007-06-13", "close": 9.01, "volume": 2053596.0}, {"date": "2007-06-14", "close": 9.21, "volume": 2585404.0}, {"date": "2007-06-15", "close": 9.21, "volume": 1261876.0}, {"date": "2007-06-18", "close": 9.37, "volume": 1560598.0}, {"date": "2007-06-19", "close": 9.25, "volume": 3086445.0}, {"date": "2007-06-20", "close": 9.18, "volume": 1176479.0}, {"date": "2007-06-21", "close": 9.05, "volume": 4821152.0}, {"date": "2007-06-22", "close": 9.06, "volume": 1529703.0}, {"date": "2007-06-25", "close": 8.96, "volume": 1776241.0}, {"date": "2007-06-26", "close": 8.87, "volume": 2125114.0}, {"date": "2007-06-27", "close": 8.59, "volume": 2385879.0}, {"date": "2007-06-28", "close": 8.69, "volume": 1888007.0}, {"date": "2007-06-29", "close": 8.72, "volume": 2011981.0}, {"date": "2007-07-02", "close": 8.77, "volume": 1019841.0}, {"date": "2007-07-03", "close": 8.85, "volume": 1748174.0}, {"date": "2007-07-04", "close": 8.85, "volume": 1246585.0}, {"date": "2007-07-05", "close": 9.02, "volume": 3543999.0}, {"date": "2007-07-06", "close": 9.05, "volume": 1836259.0}, {"date": "2007-07-09", "close": 9.04, "volume": 585917.0}, {"date": "2007-07-10", "close": 9.1, "volume": 2273414.0}, {"date": "2007-07-11", "close": 9.0, "volume": 807411.0}, {"date": "2007-07-12", "close": 8.9, "volume": 2468886.0}, {"date": "2007-07-13", "close": 8.85, "volume": 5284518.0}, {"date": "2007-07-16", "close": 8.99, "volume": 936963.0}, {"date": "2007-07-17", "close": 8.92, "volume": 917783.0}, {"date": "2007-07-18", "close": 8.78, "volume": 2615245.0}, {"date": "2007-07-19", "close": 8.9, "volume": 818697.0}, {"date": "2007-07-20", "close": 8.85, "volume": 2109519.0}, {"date": "2007-07-23", "close": 8.71, "volume": 499451.0}, {"date": "2007-07-24", "close": 8.55, "volume": 4639338.0}, {"date": "2007-07-25", "close": 8.3, "volume": 7755685.0}, {"date": "2007-07-26", "close": 8.1, "volume": 10972310.0}, {"date": "2007-07-27", "close": 7.71, "volume": 4530479.0}, {"date": "2007-07-30", "close": 7.66, "volume": 1876663.0}, {"date": "2007-07-31", "close": 7.54, "volume": 2955093.0}, {"date": "2007-08-01", "close": 7.22, "volume": 2294054.0}, {"date": "2007-08-02", "close": 7.35, "volume": 4064643.0}, {"date": "2007-08-03", "close": 7.39, "volume": 1826271.0}, {"date": "2007-08-06", "close": 7.26, "volume": 1458839.0}, {"date": "2007-08-07", "close": 7.35, "volume": 1863827.0}, {"date": "2007-08-08", "close": 7.62, "volume": 2992322.0}, {"date": "2007-08-09", "close": 7.72, "volume": 3186278.0}, {"date": "2007-08-10", "close": 7.45, "volume": 5639163.0}, {"date": "2007-08-13", "close": 7.48, "volume": 2565178.0}, {"date": "2007-08-14", "close": 7.5, "volume": 2728615.0}, {"date": "2007-08-15", "close": 7.67, "volume": 10708926.0}, {"date": "2007-08-16", "close": 7.25, "volume": 6343006.0}, {"date": "2007-08-17", "close": 7.3, "volume": 4040515.0}, {"date": "2007-08-20", "close": 7.6, "volume": 5350099.0}, {"date": "2007-08-21", "close": 7.54, "volume": 1383752.0}, {"date": "2007-08-22", "close": 7.64, "volume": 3201016.0}, {"date": "2007-08-23", "close": 7.93, "volume": 4884933.0}, {"date": "2007-08-24", "close": 7.82, "volume": 2967840.0}, {"date": "2007-08-27", "close": 8.17, "volume": 2217334.0}, {"date": "2007-08-28", "close": 7.97, "volume": 2360229.0}, {"date": "2007-08-29", "close": 7.83, "volume": 2390326.0}, {"date": "2007-08-30", "close": 7.85, "volume": 1447334.0}, {"date": "2007-08-31", "close": 8.1, "volume": 3788960.0}, {"date": "2007-09-03", "close": 7.99, "volume": 1208001.0}, {"date": "2007-09-04", "close": 7.99, "volume": 1464940.0}, {"date": "2007-09-05", "close": 7.97, "volume": 2608110.0}, {"date": "2007-09-06", "close": 7.85, "volume": 2513447.0}, {"date": "2007-09-07", "close": 7.89, "volume": 185817.0}, {"date": "2007-09-10", "close": 7.8, "volume": 1471982.0}, {"date": "2007-09-11", "close": 7.69, "volume": 1836587.0}, {"date": "2007-09-12", "close": 7.47, "volume": 2872804.0}, {"date": "2007-09-13", "close": 7.5, "volume": 2540315.0}, {"date": "2007-09-14", "close": 7.55, "volume": 1995393.0}, {"date": "2007-09-17", "close": 7.47, "volume": 1859091.0}, {"date": "2007-09-18", "close": 7.35, "volume": 2338303.0}, {"date": "2007-09-19", "close": 7.52, "volume": 3046521.0}, {"date": "2007-09-20", "close": 7.37, "volume": 8155130.0}, {"date": "2007-09-21", "close": 7.21, "volume": 3948657.0}, {"date": "2007-09-24", "close": 7.14, "volume": 2730724.0}, {"date": "2007-09-25", "close": 7.11, "volume": 2744161.0}, {"date": "2007-09-26", "close": 7.06, "volume": 6559470.0}, {"date": "2007-09-27", "close": 7.17, "volume": 7629205.0}, {"date": "2007-09-28", "close": 7.13, "volume": 5462528.0}, {"date": "2007-10-01", "close": 7.32, "volume": 1101342.0}, {"date": "2007-10-02", "close": 7.41, "volume": 5364640.0}, {"date": "2007-10-03", "close": 7.4, "volume": 5095727.0}, {"date": "2007-10-04", "close": 7.2, "volume": 1518596.0}, {"date": "2007-10-05", "close": 7.21, "volume": 3369485.0}, {"date": "2007-10-08", "close": 7.4, "volume": 3521720.0}, {"date": "2007-10-09", "close": 7.4, "volume": 2214815.0}, {"date": "2007-10-10", "close": 7.49, "volume": 2746732.0}, {"date": "2007-10-11", "close": 7.52, "volume": 2764845.0}, {"date": "2007-10-12", "close": 7.32, "volume": 7155648.0}, {"date": "2007-10-15", "close": 7.23, "volume": 2457249.0}, {"date": "2007-10-16", "close": 7.17, "volume": 2118094.0}, {"date": "2007-10-17", "close": 7.09, "volume": 2962032.0}, {"date": "2007-10-18", "close": 7.1, "volume": 7327874.0}, {"date": "2007-10-19", "close": 7.18, "volume": 2607404.0}, {"date": "2007-10-22", "close": 7.0, "volume": 2560503.0}, {"date": "2007-10-23", "close": 7.09, "volume": 2619145.0}, {"date": "2007-10-24", "close": 6.95, "volume": 2934661.0}, {"date": "2007-10-25", "close": 6.86, "volume": 4307817.0}, {"date": "2007-10-26", "close": 6.65, "volume": 6009041.0}, {"date": "2007-10-29", "close": 6.71, "volume": 4468255.0}, {"date": "2007-10-30", "close": 6.74, "volume": 4320493.0}, {"date": "2007-10-31", "close": 6.47, "volume": 7683594.0}, {"date": "2007-11-01", "close": 6.59, "volume": 5992719.0}, {"date": "2007-11-02", "close": 6.5, "volume": 3894577.0}, {"date": "2007-11-05", "close": 6.36, "volume": 2729535.0}, {"date": "2007-11-06", "close": 6.36, "volume": 2208958.0}, {"date": "2007-11-07", "close": 6.25, "volume": 2831184.0}, {"date": "2007-11-08", "close": 6.23, "volume": 3707936.0}, {"date": "2007-11-09", "close": 6.13, "volume": 3337534.0}, {"date": "2007-11-12", "close": 6.2, "volume": 3837473.0}, {"date": "2007-11-13", "close": 6.4, "volume": 5010654.0}, {"date": "2007-11-14", "close": 6.53, "volume": 1950034.0}, {"date": "2007-11-15", "close": 6.37, "volume": 2492911.0}, {"date": "2007-11-16", "close": 6.32, "volume": 3904377.0}, {"date": "2007-11-19", "close": 6.67, "volume": 5275065.0}, {"date": "2007-11-20", "close": 6.36, "volume": 2603078.0}, {"date": "2007-11-21", "close": 6.31, "volume": 2646686.0}, {"date": "2007-11-22", "close": 6.22, "volume": 2563359.0}, {"date": "2007-11-23", "close": 6.18, "volume": 2692401.0}, {"date": "2007-11-26", "close": 6.41, "volume": 1769127.0}, {"date": "2007-11-27", "close": 6.32, "volume": 1290533.0}, {"date": "2007-11-28", "close": 6.02, "volume": 7592701.0}, {"date": "2007-11-29", "close": 6.2, "volume": 5907255.0}, {"date": "2007-11-30", "close": 6.3, "volume": 6461182.0}, {"date": "2007-12-03", "close": 6.22, "volume": 1947374.0}, {"date": "2007-12-04", "close": 6.15, "volume": 3304141.0}, {"date": "2007-12-05", "close": 6.1, "volume": 3376317.0}, {"date": "2007-12-06", "close": 6.28, "volume": 2319470.0}, {"date": "2007-12-07", "close": 6.47, "volume": 4320757.0}, {"date": "2007-12-10", "close": 6.38, "volume": 1873489.0}, {"date": "2007-12-11", "close": 6.61, "volume": 4153289.0}, {"date": "2007-12-12", "close": 6.4, "volume": 8167613.0}, {"date": "2007-12-13", "close": 6.5, "volume": 7384252.0}, {"date": "2007-12-14", "close": 6.52, "volume": 3396153.0}, {"date": "2007-12-17", "close": 6.37, "volume": 5854610.0}, {"date": "2007-12-18", "close": 6.37, "volume": 2812083.0}, {"date": "2007-12-19", "close": 6.43, "volume": 5259248.0}, {"date": "2007-12-20", "close": 6.51, "volume": 5323328.0}, {"date": "2007-12-21", "close": 6.7, "volume": 4158401.0}, {"date": "2007-12-24", "close": 6.74, "volume": 299270.0}, {"date": "2007-12-27", "close": 6.65, "volume": 836707.0}, {"date": "2007-12-28", "close": 6.67, "volume": 732695.0}, {"date": "2007-12-31", "close": 6.45, "volume": 809297.0}, {"date": "2008-01-02", "close": 6.5, "volume": 778718.0}, {"date": "2008-01-03", "close": 6.37, "volume": 1349259.0}, {"date": "2008-01-04", "close": 6.36, "volume": 1258600.0}, {"date": "2008-01-07", "close": 6.14, "volume": 2113544.0}, {"date": "2008-01-08", "close": 6.04, "volume": 2120781.0}, {"date": "2008-01-09", "close": 5.93, "volume": 3559694.0}, {"date": "2008-01-10", "close": 5.85, "volume": 3141653.0}, {"date": "2008-01-11", "close": 5.77, "volume": 2099140.0}, {"date": "2008-01-14", "close": 5.85, "volume": 1160784.0}, {"date": "2008-01-15", "close": 5.95, "volume": 4702632.0}, {"date": "2008-01-16", "close": 5.78, "volume": 2472224.0}, {"date": "2008-01-17", "close": 5.95, "volume": 3097117.0}, {"date": "2008-01-18", "close": 5.66, "volume": 3665396.0}, {"date": "2008-01-21", "close": 5.65, "volume": 2432292.0}, {"date": "2008-01-22", "close": 5.43, "volume": 3218355.0}, {"date": "2008-01-23", "close": 5.84, "volume": 4743840.0}, {"date": "2008-01-24", "close": 6.01, "volume": 4290582.0}, {"date": "2008-01-25", "close": 6.36, "volume": 4040220.0}, {"date": "2008-01-29", "close": 6.29, "volume": 3394930.0}, {"date": "2008-01-30", "close": 6.34, "volume": 2585760.0}, {"date": "2008-01-31", "close": 6.23, "volume": 4827638.0}, {"date": "2008-02-01", "close": 6.62, "volume": 3021402.0}, {"date": "2008-02-04", "close": 6.71, "volume": 2369276.0}, {"date": "2008-02-05", "close": 6.79, "volume": 4481347.0}, {"date": "2008-02-06", "close": 6.2, "volume": 3489932.0}, {"date": "2008-02-07", "close": 5.97, "volume": 2310566.0}, {"date": "2008-02-08", "close": 6.12, "volume": 2592291.0}, {"date": "2008-02-11", "close": 5.9, "volume": 1569403.0}, {"date": "2008-02-12", "close": 5.91, "volume": 1800022.0}, {"date": "2008-02-13", "close": 5.89, "volume": 2397211.0}, {"date": "2008-02-14", "close": 6.15, "volume": 3982930.0}, {"date": "2008-02-15", "close": 6.06, "volume": 1186469.0}, {"date": "2008-02-18", "close": 6.08, "volume": 1102583.0}, {"date": "2008-02-19", "close": 6.05, "volume": 1264831.0}, {"date": "2008-02-20", "close": 5.9, "volume": 3143044.0}, {"date": "2008-02-21", "close": 5.94, "volume": 1869338.0}, {"date": "2008-02-22", "close": 5.82, "volume": 2774251.0}, {"date": "2008-02-25", "close": 6.0, "volume": 1457583.0}, {"date": "2008-02-26", "close": 6.12, "volume": 3539820.0}, {"date": "2008-02-27", "close": 6.23, "volume": 1617755.0}, {"date": "2008-02-28", "close": 6.2, "volume": 5124553.0}, {"date": "2008-02-29", "close": 6.0, "volume": 2911255.0}, {"date": "2008-03-03", "close": 5.72, "volume": 1353334.0}, {"date": "2008-03-04", "close": 5.82, "volume": 3814661.0}, {"date": "2008-03-05", "close": 5.76, "volume": 2432124.0}, {"date": "2008-03-06", "close": 5.75, "volume": 2288997.0}, {"date": "2008-03-07", "close": 5.76, "volume": 1563632.0}, {"date": "2008-03-10", "close": 5.52, "volume": 1290308.0}, {"date": "2008-03-11", "close": 5.58, "volume": 2339105.0}, {"date": "2008-03-12", "close": 5.81, "volume": 2989651.0}, {"date": "2008-03-13", "close": 5.7, "volume": 3317816.0}, {"date": "2008-03-14", "close": 5.74, "volume": 1587978.0}, {"date": "2008-03-17", "close": 5.57, "volume": 1455241.0}, {"date": "2008-03-18", "close": 5.75, "volume": 2110442.0}, {"date": "2008-03-19", "close": 5.86, "volume": 5480400.0}, {"date": "2008-03-20", "close": 5.9, "volume": 5330583.0}, {"date": "2008-03-25", "close": 6.32, "volume": 3437585.0}, {"date": "2008-03-26", "close": 6.35, "volume": 2528601.0}, {"date": "2008-03-27", "close": 6.38, "volume": 2137162.0}, {"date": "2008-03-28", "close": 6.27, "volume": 3025781.0}, {"date": "2008-03-31", "close": 6.25, "volume": 3391606.0}, {"date": "2008-04-01", "close": 6.3, "volume": 2418688.0}, {"date": "2008-04-02", "close": 6.64, "volume": 2766942.0}, {"date": "2008-04-03", "close": 6.6, "volume": 5204477.0}, {"date": "2008-04-04", "close": 6.68, "volume": 3069302.0}, {"date": "2008-04-07", "close": 6.78, "volume": 1755767.0}, {"date": "2008-04-08", "close": 6.55, "volume": 2190395.0}, {"date": "2008-04-09", "close": 6.34, "volume": 2560389.0}, {"date": "2008-04-10", "close": 6.12, "volume": 1206473.0}, {"date": "2008-04-11", "close": 6.14, "volume": 1969475.0}, {"date": "2008-04-14", "close": 5.95, "volume": 1644914.0}, {"date": "2008-04-15", "close": 5.99, "volume": 2129596.0}, {"date": "2008-04-16", "close": 6.03, "volume": 2275568.0}, {"date": "2008-04-17", "close": 6.06, "volume": 2040397.0}, {"date": "2008-04-18", "close": 5.93, "volume": 2324459.0}, {"date": "2008-04-21", "close": 6.09, "volume": 1781206.0}, {"date": "2008-04-22", "close": 6.01, "volume": 1424492.0}, {"date": "2008-04-23", "close": 6.02, "volume": 3088563.0}, {"date": "2008-04-24", "close": 5.99, "volume": 3280581.0}, {"date": "2008-04-28", "close": 6.02, "volume": 1736105.0}, {"date": "2008-04-29", "close": 5.98, "volume": 2703438.0}, {"date": "2008-04-30", "close": 5.95, "volume": 3986807.0}, {"date": "2008-05-01", "close": 5.78, "volume": 2585121.0}, {"date": "2008-05-02", "close": 6.0, "volume": 5070908.0}, {"date": "2008-05-05", "close": 6.04, "volume": 1314457.0}, {"date": "2008-05-06", "close": 5.99, "volume": 1499786.0}, {"date": "2008-05-07", "close": 5.91, "volume": 2166401.0}, {"date": "2008-05-08", "close": 5.76, "volume": 4146987.0}, {"date": "2008-05-09", "close": 5.76, "volume": 1009210.0}, {"date": "2008-05-12", "close": 5.86, "volume": 1438613.0}, {"date": "2008-05-13", "close": 5.82, "volume": 1358884.0}, {"date": "2008-05-14", "close": 5.87, "volume": 1094275.0}, {"date": "2008-05-15", "close": 5.82, "volume": 2820195.0}, {"date": "2008-05-16", "close": 5.85, "volume": 2917441.0}, {"date": "2008-05-19", "close": 5.89, "volume": 830540.0}, {"date": "2008-05-20", "close": 5.97, "volume": 1154269.0}, {"date": "2008-05-21", "close": 6.03, "volume": 2516426.0}, {"date": "2008-05-22", "close": 5.58, "volume": 7428605.0}, {"date": "2008-05-23", "close": 5.55, "volume": 4951062.0}, {"date": "2008-05-26", "close": 5.4, "volume": 1295383.0}, {"date": "2008-05-27", "close": 5.38, "volume": 1471083.0}, {"date": "2008-05-28", "close": 5.51, "volume": 2808524.0}, {"date": "2008-05-29", "close": 5.46, "volume": 3065877.0}, {"date": "2008-05-30", "close": 5.45, "volume": 2633214.0}, {"date": "2008-06-02", "close": 5.5, "volume": 785014.0}, {"date": "2008-06-03", "close": 5.46, "volume": 1956702.0}, {"date": "2008-06-04", "close": 5.41, "volume": 3662719.0}, {"date": "2008-06-05", "close": 5.38, "volume": 2398618.0}, {"date": "2008-06-06", "close": 5.32, "volume": 2358670.0}, {"date": "2008-06-10", "close": 5.19, "volume": 2105496.0}, {"date": "2008-06-11", "close": 5.16, "volume": 2914462.0}, {"date": "2008-06-12", "close": 5.04, "volume": 2722985.0}, {"date": "2008-06-13", "close": 5.14, "volume": 2938976.0}, {"date": "2008-06-16", "close": 5.16, "volume": 1036318.0}, {"date": "2008-06-17", "close": 4.93, "volume": 2057847.0}, {"date": "2008-06-18", "close": 4.89, "volume": 3801442.0}, {"date": "2008-06-19", "close": 4.68, "volume": 5504178.0}, {"date": "2008-06-20", "close": 4.72, "volume": 2639771.0}, {"date": "2008-06-23", "close": 4.55, "volume": 1906999.0}, {"date": "2008-06-24", "close": 4.45, "volume": 1631911.0}, {"date": "2008-06-25", "close": 4.56, "volume": 1844308.0}, {"date": "2008-06-26", "close": 4.4, "volume": 2160040.0}, {"date": "2008-06-27", "close": 4.34, "volume": 5218972.0}, {"date": "2008-06-30", "close": 4.24, "volume": 3234021.0}, {"date": "2008-07-01", "close": 4.15, "volume": 2629516.0}, {"date": "2008-07-02", "close": 4.22, "volume": 1549359.0}, {"date": "2008-07-03", "close": 4.17, "volume": 1638082.0}, {"date": "2008-07-04", "close": 4.22, "volume": 3107107.0}, {"date": "2008-07-07", "close": 4.07, "volume": 923769.0}, {"date": "2008-07-08", "close": 4.2, "volume": 1619424.0}, {"date": "2008-07-09", "close": 4.14, "volume": 2060972.0}, {"date": "2008-07-10", "close": 4.03, "volume": 2457857.0}, {"date": "2008-07-11", "close": 4.12, "volume": 1068207.0}, {"date": "2008-07-14", "close": 3.93, "volume": 833960.0}, {"date": "2008-07-15", "close": 3.92, "volume": 1721724.0}, {"date": "2008-07-16", "close": 3.96, "volume": 1512684.0}, {"date": "2008-07-17", "close": 4.15, "volume": 2471081.0}, {"date": "2008-07-18", "close": 4.25, "volume": 2001443.0}, {"date": "2008-07-21", "close": 4.57, "volume": 1644675.0}, {"date": "2008-07-22", "close": 4.37, "volume": 2224432.0}, {"date": "2008-07-23", "close": 4.69, "volume": 6193436.0}, {"date": "2008-07-24", "close": 4.95, "volume": 3752516.0}, {"date": "2008-07-25", "close": 4.65, "volume": 3238735.0}, {"date": "2008-07-28", "close": 4.58, "volume": 1924595.0}, {"date": "2008-07-29", "close": 4.48, "volume": 3179393.0}, {"date": "2008-07-30", "close": 4.54, "volume": 2344935.0}, {"date": "2008-07-31", "close": 4.65, "volume": 2538044.0}, {"date": "2008-08-01", "close": 4.6, "volume": 1278947.0}, {"date": "2008-08-04", "close": 4.59, "volume": 729414.0}, {"date": "2008-08-05", "close": 4.65, "volume": 2673887.0}, {"date": "2008-08-06", "close": 4.73, "volume": 1901567.0}, {"date": "2008-08-07", "close": 4.68, "volume": 2386997.0}, {"date": "2008-08-08", "close": 4.71, "volume": 2279418.0}, {"date": "2008-08-11", "close": 4.78, "volume": 2855045.0}, {"date": "2008-08-12", "close": 4.99, "volume": 4764019.0}, {"date": "2008-08-13", "close": 4.75, "volume": 1716045.0}, {"date": "2008-08-14", "close": 4.73, "volume": 1368957.0}, {"date": "2008-08-15", "close": 4.77, "volume": 1926933.0}, {"date": "2008-08-18", "close": 4.92, "volume": 1976451.0}, {"date": "2008-08-19", "close": 4.5, "volume": 1987160.0}, {"date": "2008-08-20", "close": 4.43, "volume": 4852237.0}, {"date": "2008-08-21", "close": 4.31, "volume": 1725823.0}, {"date": "2008-08-22", "close": 4.46, "volume": 3510965.0}, {"date": "2008-08-25", "close": 4.56, "volume": 1264737.0}, {"date": "2008-08-26", "close": 4.66, "volume": 1240896.0}, {"date": "2008-08-27", "close": 4.69, "volume": 1379206.0}, {"date": "2008-08-28", "close": 4.75, "volume": 6716566.0}, {"date": "2008-08-29", "close": 4.67, "volume": 2669202.0}, {"date": "2008-09-01", "close": 4.91, "volume": 4279675.0}, {"date": "2008-09-02", "close": 4.9, "volume": 4350662.0}, {"date": "2008-09-03", "close": 4.95, "volume": 3162265.0}, {"date": "2008-09-04", "close": 5.0, "volume": 2810871.0}, {"date": "2008-09-05", "close": 4.91, "volume": 2054721.0}, {"date": "2008-09-08", "close": 5.33, "volume": 5523638.0}, {"date": "2008-09-09", "close": 5.03, "volume": 3634723.0}, {"date": "2008-09-10", "close": 4.88, "volume": 5212091.0}, {"date": "2008-09-11", "close": 4.8, "volume": 4401518.0}, {"date": "2008-09-12", "close": 5.06, "volume": 5582830.0}, {"date": "2008-09-15", "close": 5.07, "volume": 1168124.0}, {"date": "2008-09-16", "close": 5.2, "volume": 3880964.0}, {"date": "2008-09-17", "close": 5.21, "volume": 4980471.0}, {"date": "2008-09-18", "close": 4.65, "volume": 7229516.0}, {"date": "2008-09-19", "close": 5.14, "volume": 6953246.0}, {"date": "2008-09-22", "close": 5.65, "volume": 7941120.0}, {"date": "2008-09-23", "close": 5.79, "volume": 3489839.0}, {"date": "2008-09-24", "close": 5.54, "volume": 3925188.0}, {"date": "2008-09-25", "close": 5.44, "volume": 4962786.0}, {"date": "2008-09-26", "close": 5.28, "volume": 1531633.0}, {"date": "2008-09-29", "close": 5.14, "volume": 769407.0}, {"date": "2008-09-30", "close": 4.97, "volume": 3757358.0}, {"date": "2008-10-01", "close": 5.3, "volume": 1453089.0}, {"date": "2008-10-02", "close": 5.13, "volume": 943337.0}, {"date": "2008-10-03", "close": 5.05, "volume": 1232506.0}, {"date": "2008-10-06", "close": 4.93, "volume": 915640.0}, {"date": "2008-10-07", "close": 5.0, "volume": 1493493.0}, {"date": "2008-10-08", "close": 4.88, "volume": 2162450.0}, {"date": "2008-10-09", "close": 4.9, "volume": 1370078.0}, {"date": "2008-10-10", "close": 4.55, "volume": 2013265.0}, {"date": "2008-10-13", "close": 4.7, "volume": 3028263.0}, {"date": "2008-10-14", "close": 4.9, "volume": 2066725.0}, {"date": "2008-10-15", "close": 4.85, "volume": 2992237.0}, {"date": "2008-10-16", "close": 4.6, "volume": 3120713.0}, {"date": "2008-10-17", "close": 4.65, "volume": 1665471.0}, {"date": "2008-10-20", "close": 4.78, "volume": 1938036.0}, {"date": "2008-10-21", "close": 4.65, "volume": 2048975.0}, {"date": "2008-10-22", "close": 4.65, "volume": 2562878.0}, {"date": "2008-10-23", "close": 4.33, "volume": 3805346.0}, {"date": "2008-10-24", "close": 4.46, "volume": 2103804.0}, {"date": "2008-10-27", "close": 4.2, "volume": 977127.0}, {"date": "2008-10-28", "close": 4.45, "volume": 2278983.0}, {"date": "2008-10-29", "close": 4.45, "volume": 3199941.0}, {"date": "2008-10-30", "close": 4.32, "volume": 2665120.0}, {"date": "2008-10-31", "close": 4.25, "volume": 2283405.0}, {"date": "2008-11-03", "close": 4.82, "volume": 823028.0}, {"date": "2008-11-04", "close": 4.99, "volume": 508727.0}, {"date": "2008-11-05", "close": 5.22, "volume": 2222685.0}, {"date": "2008-11-06", "close": 4.82, "volume": 786952.0}, {"date": "2008-11-07", "close": 4.79, "volume": 1314324.0}, {"date": "2008-11-10", "close": 5.03, "volume": 1679813.0}, {"date": "2008-11-11", "close": 4.81, "volume": 1245655.0}, {"date": "2008-11-12", "close": 4.7, "volume": 744705.0}, {"date": "2008-11-13", "close": 4.51, "volume": 974140.0}, {"date": "2008-11-14", "close": 4.75, "volume": 2302490.0}, {"date": "2008-11-17", "close": 4.4, "volume": 766294.0}, {"date": "2008-11-18", "close": 3.87, "volume": 1150055.0}, {"date": "2008-11-19", "close": 3.41, "volume": 2012071.0}, {"date": "2008-11-20", "close": 3.68, "volume": 2235920.0}, {"date": "2008-11-21", "close": 3.84, "volume": 1900005.0}, {"date": "2008-11-24", "close": 3.9, "volume": 1272513.0}, {"date": "2008-11-25", "close": 3.69, "volume": 2804748.0}, {"date": "2008-11-26", "close": 3.68, "volume": 2159980.0}, {"date": "2008-11-27", "close": 3.61, "volume": 1967794.0}, {"date": "2008-11-28", "close": 3.8, "volume": 3897879.0}, {"date": "2008-12-01", "close": 3.65, "volume": 1022087.0}, {"date": "2008-12-02", "close": 3.6, "volume": 1320767.0}, {"date": "2008-12-03", "close": 3.66, "volume": 1467123.0}, {"date": "2008-12-04", "close": 3.93, "volume": 1671132.0}, {"date": "2008-12-05", "close": 4.13, "volume": 1339991.0}, {"date": "2008-12-08", "close": 4.2, "volume": 2131682.0}, {"date": "2008-12-09", "close": 4.27, "volume": 2070853.0}, {"date": "2008-12-10", "close": 4.39, "volume": 2062446.0}, {"date": "2008-12-11", "close": 4.18, "volume": 1458182.0}, {"date": "2008-12-12", "close": 3.75, "volume": 1918326.0}, {"date": "2008-12-15", "close": 4.0, "volume": 2238659.0}, {"date": "2008-12-16", "close": 3.86, "volume": 4999915.0}, {"date": "2008-12-17", "close": 3.85, "volume": 2689458.0}, {"date": "2008-12-18", "close": 4.15, "volume": 4763710.0}, {"date": "2008-12-19", "close": 4.34, "volume": 2691836.0}, {"date": "2008-12-22", "close": 4.2, "volume": 1504250.0}, {"date": "2008-12-23", "close": 4.19, "volume": 384137.0}, {"date": "2008-12-24", "close": 4.28, "volume": 185804.0}, {"date": "2008-12-29", "close": 4.34, "volume": 373963.0}, {"date": "2008-12-30", "close": 4.45, "volume": 913915.0}, {"date": "2008-12-31", "close": 4.67, "volume": 619636.0}, {"date": "2009-01-02", "close": 4.62, "volume": 376633.0}, {"date": "2009-01-05", "close": 4.41, "volume": 1608653.0}, {"date": "2009-01-06", "close": 4.59, "volume": 1147371.0}, {"date": "2009-01-07", "close": 4.67, "volume": 894475.0}, {"date": "2009-01-08", "close": 4.48, "volume": 1431529.0}, {"date": "2009-01-09", "close": 4.55, "volume": 1032224.0}, {"date": "2009-01-12", "close": 4.47, "volume": 496559.0}, {"date": "2009-01-13", "close": 4.57, "volume": 1075255.0}, {"date": "2009-01-14", "close": 4.51, "volume": 1244278.0}, {"date": "2009-01-15", "close": 4.36, "volume": 1063222.0}, {"date": "2009-01-16", "close": 4.31, "volume": 1488028.0}, {"date": "2009-01-19", "close": 4.25, "volume": 2267258.0}, {"date": "2009-01-20", "close": 4.24, "volume": 2486978.0}, {"date": "2009-01-21", "close": 4.18, "volume": 1589893.0}, {"date": "2009-01-22", "close": 4.21, "volume": 2047234.0}, {"date": "2009-01-23", "close": 4.01, "volume": 6825528.0}, {"date": "2009-01-27", "close": 4.08, "volume": 1784441.0}, {"date": "2009-01-28", "close": 3.81, "volume": 3219382.0}, {"date": "2009-01-29", "close": 3.91, "volume": 3103504.0}, {"date": "2009-01-30", "close": 3.92, "volume": 1993187.0}, {"date": "2009-02-02", "close": 3.84, "volume": 1106388.0}, {"date": "2009-02-03", "close": 3.79, "volume": 2063709.0}, {"date": "2009-02-04", "close": 3.67, "volume": 1366454.0}, {"date": "2009-02-05", "close": 3.45, "volume": 1889285.0}, {"date": "2009-02-06", "close": 3.48, "volume": 2080863.0}, {"date": "2009-02-09", "close": 3.61, "volume": 2578249.0}, {"date": "2009-02-10", "close": 3.5, "volume": 1903631.0}, {"date": "2009-02-11", "close": 3.29, "volume": 2059703.0}, {"date": "2009-02-12", "close": 3.65, "volume": 7196883.0}, {"date": "2009-02-13", "close": 3.54, "volume": 2730850.0}, {"date": "2009-02-16", "close": 3.52, "volume": 1378751.0}, {"date": "2009-02-17", "close": 3.35, "volume": 1795427.0}, {"date": "2009-02-18", "close": 3.37, "volume": 1618711.0}, {"date": "2009-02-19", "close": 3.34, "volume": 1709951.0}, {"date": "2009-02-20", "close": 3.11, "volume": 2182953.0}, {"date": "2009-02-23", "close": 3.14, "volume": 1684085.0}, {"date": "2009-02-24", "close": 3.14, "volume": 2247328.0}, {"date": "2009-02-25", "close": 3.3, "volume": 2105122.0}, {"date": "2009-02-26", "close": 3.25, "volume": 1975422.0}, {"date": "2009-02-27", "close": 3.32, "volume": 2433861.0}, {"date": "2009-03-02", "close": 3.1, "volume": 1074399.0}, {"date": "2009-03-03", "close": 3.1, "volume": 1446973.0}, {"date": "2009-03-04", "close": 2.96, "volume": 1096076.0}, {"date": "2009-03-05", "close": 3.04, "volume": 1545948.0}, {"date": "2009-03-06", "close": 3.04, "volume": 1559885.0}, {"date": "2009-03-09", "close": 3.1, "volume": 1303750.0}, {"date": "2009-03-10", "close": 3.09, "volume": 1086369.0}, {"date": "2009-03-11", "close": 3.49, "volume": 1471769.0}, {"date": "2009-03-12", "close": 3.49, "volume": 868731.0}, {"date": "2009-03-13", "close": 3.9, "volume": 1591789.0}, {"date": "2009-03-16", "close": 3.75, "volume": 2629133.0}, {"date": "2009-03-17", "close": 3.75, "volume": 2417635.0}, {"date": "2009-03-18", "close": 3.97, "volume": 4835881.0}, {"date": "2009-03-19", "close": 4.25, "volume": 7638992.0}, {"date": "2009-03-20", "close": 4.05, "volume": 3380497.0}, {"date": "2009-03-23", "close": 4.05, "volume": 1532146.0}, {"date": "2009-03-24", "close": 4.2, "volume": 4966814.0}, {"date": "2009-03-25", "close": 4.16, "volume": 858123.0}, {"date": "2009-03-26", "close": 4.05, "volume": 2227457.0}, {"date": "2009-03-27", "close": 4.07, "volume": 1574039.0}, {"date": "2009-03-30", "close": 4.15, "volume": 982374.0}, {"date": "2009-03-31", "close": 4.2, "volume": 2683860.0}, {"date": "2009-04-01", "close": 4.1, "volume": 769586.0}, {"date": "2009-04-02", "close": 4.47, "volume": 2417112.0}, {"date": "2009-04-03", "close": 4.45, "volume": 4312381.0}, {"date": "2009-04-06", "close": 4.62, "volume": 2817640.0}, {"date": "2009-04-07", "close": 4.5, "volume": 1757038.0}, {"date": "2009-04-08", "close": 4.44, "volume": 1168410.0}, {"date": "2009-04-09", "close": 4.83, "volume": 3024808.0}, {"date": "2009-04-14", "close": 4.95, "volume": 1955599.0}, {"date": "2009-04-15", "close": 4.73, "volume": 3757342.0}, {"date": "2009-04-16", "close": 4.75, "volume": 2056640.0}, {"date": "2009-04-17", "close": 4.78, "volume": 1445815.0}, {"date": "2009-04-20", "close": 4.7, "volume": 2347638.0}, {"date": "2009-04-21", "close": 4.52, "volume": 2106613.0}, {"date": "2009-04-22", "close": 4.46, "volume": 1000192.0}, {"date": "2009-04-23", "close": 4.23, "volume": 2742951.0}, {"date": "2009-04-24", "close": 4.15, "volume": 4447117.0}, {"date": "2009-04-27", "close": 4.29, "volume": 1429383.0}, {"date": "2009-04-28", "close": 4.4, "volume": 2160371.0}, {"date": "2009-04-29", "close": 4.41, "volume": 2479680.0}, {"date": "2009-04-30", "close": 4.6, "volume": 2497646.0}, {"date": "2009-05-01", "close": 4.43, "volume": 406912.0}, {"date": "2009-05-04", "close": 4.67, "volume": 2003860.0}, {"date": "2009-05-05", "close": 5.0, "volume": 4628490.0}, {"date": "2009-05-06", "close": 4.91, "volume": 1813634.0}, {"date": "2009-05-07", "close": 4.8, "volume": 4483847.0}, {"date": "2009-05-08", "close": 4.85, "volume": 1083331.0}, {"date": "2009-05-11", "close": 4.8, "volume": 1316686.0}, {"date": "2009-05-12", "close": 4.75, "volume": 2919674.0}, {"date": "2009-05-13", "close": 4.67, "volume": 941308.0}, {"date": "2009-05-14", "close": 4.4, "volume": 1878512.0}, {"date": "2009-05-15", "close": 4.48, "volume": 1231396.0}, {"date": "2009-05-18", "close": 4.34, "volume": 1041843.0}, {"date": "2009-05-19", "close": 4.39, "volume": 1750175.0}, {"date": "2009-05-20", "close": 4.5, "volume": 3109340.0}, {"date": "2009-05-21", "close": 4.3, "volume": 3710796.0}, {"date": "2009-05-22", "close": 4.24, "volume": 2264833.0}, {"date": "2009-05-25", "close": 4.23, "volume": 635984.0}, {"date": "2009-05-26", "close": 4.3, "volume": 1231104.0}, {"date": "2009-05-27", "close": 4.35, "volume": 2939752.0}, {"date": "2009-05-28", "close": 4.28, "volume": 2505107.0}, {"date": "2009-05-29", "close": 4.31, "volume": 2390414.0}, {"date": "2009-06-01", "close": 4.46, "volume": 1070336.0}, {"date": "2009-06-02", "close": 4.53, "volume": 4020774.0}, {"date": "2009-06-03", "close": 4.61, "volume": 5110476.0}, {"date": "2009-06-04", "close": 4.43, "volume": 5151726.0}, {"date": "2009-06-05", "close": 4.37, "volume": 3523586.0}, {"date": "2009-06-09", "close": 4.2, "volume": 2854410.0}, {"date": "2009-06-10", "close": 4.25, "volume": 5294876.0}, {"date": "2009-06-11", "close": 4.24, "volume": 4108366.0}, {"date": "2009-06-12", "close": 4.26, "volume": 3357142.0}, {"date": "2009-06-15", "close": 4.16, "volume": 2937284.0}, {"date": "2009-06-16", "close": 4.18, "volume": 2254723.0}, {"date": "2009-06-17", "close": 4.17, "volume": 3774225.0}, {"date": "2009-06-18", "close": 4.01, "volume": 6286588.0}, {"date": "2009-06-19", "close": 4.04, "volume": 2575231.0}, {"date": "2009-06-22", "close": 4.2, "volume": 3158721.0}, {"date": "2009-06-23", "close": 4.15, "volume": 2950976.0}, {"date": "2009-06-24", "close": 4.17, "volume": 2231046.0}, {"date": "2009-06-25", "close": 4.17, "volume": 2043796.0}, {"date": "2009-06-26", "close": 4.28, "volume": 2146311.0}, {"date": "2009-06-29", "close": 4.2, "volume": 1858544.0}, {"date": "2009-06-30", "close": 4.2, "volume": 2890643.0}, {"date": "2009-07-01", "close": 4.21, "volume": 2355635.0}, {"date": "2009-07-02", "close": 4.1, "volume": 1225159.0}, {"date": "2009-07-03", "close": 4.0, "volume": 1724183.0}, {"date": "2009-07-06", "close": 3.96, "volume": 1552239.0}, {"date": "2009-07-07", "close": 3.91, "volume": 834883.0}, {"date": "2009-07-08", "close": 3.88, "volume": 2997820.0}, {"date": "2009-07-09", "close": 3.77, "volume": 2508791.0}, {"date": "2009-07-10", "close": 3.94, "volume": 891165.0}, {"date": "2009-07-13", "close": 3.75, "volume": 1655622.0}, {"date": "2009-07-14", "close": 3.86, "volume": 1405454.0}, {"date": "2009-07-15", "close": 3.91, "volume": 3494459.0}, {"date": "2009-07-16", "close": 4.07, "volume": 2088461.0}, {"date": "2009-07-17", "close": 4.1, "volume": 687325.0}, {"date": "2009-07-20", "close": 4.34, "volume": 1994118.0}, {"date": "2009-07-21", "close": 4.62, "volume": 2689935.0}, {"date": "2009-07-22", "close": 4.75, "volume": 3160793.0}, {"date": "2009-07-23", "close": 4.82, "volume": 2841535.0}, {"date": "2009-07-24", "close": 5.07, "volume": 2751200.0}, {"date": "2009-07-27", "close": 5.01, "volume": 2626163.0}, {"date": "2009-07-28", "close": 5.12, "volume": 5888264.0}, {"date": "2009-07-29", "close": 4.99, "volume": 4266817.0}, {"date": "2009-07-30", "close": 5.17, "volume": 2324331.0}, {"date": "2009-07-31", "close": 5.19, "volume": 3310518.0}, {"date": "2009-08-03", "close": 5.07, "volume": 1856016.0}, {"date": "2009-08-04", "close": 5.17, "volume": 3710729.0}, {"date": "2009-08-05", "close": 4.96, "volume": 1717824.0}, {"date": "2009-08-06", "close": 4.91, "volume": 4327805.0}, {"date": "2009-08-07", "close": 5.0, "volume": 2054041.0}, {"date": "2009-08-10", "close": 4.97, "volume": 3322150.0}, {"date": "2009-08-11", "close": 5.14, "volume": 1397490.0}, {"date": "2009-08-12", "close": 5.05, "volume": 2561073.0}, {"date": "2009-08-13", "close": 5.55, "volume": 7025687.0}, {"date": "2009-08-14", "close": 5.75, "volume": 6208373.0}, {"date": "2009-08-17", "close": 5.78, "volume": 2117825.0}, {"date": "2009-08-18", "close": 7.07, "volume": 11164895.0}, {"date": "2009-08-19", "close": 6.84, "volume": 7028752.0}, {"date": "2009-08-20", "close": 6.69, "volume": 3981833.0}, {"date": "2009-08-21", "close": 6.68, "volume": 3258067.0}, {"date": "2009-08-24", "close": 7.14, "volume": 4974657.0}, {"date": "2009-08-25", "close": 7.01, "volume": 1982780.0}, {"date": "2009-08-26", "close": 7.13, "volume": 3473893.0}, {"date": "2009-08-27", "close": 7.31, "volume": 3163930.0}, {"date": "2009-08-28", "close": 7.0, "volume": 2160827.0}, {"date": "2009-08-31", "close": 6.95, "volume": 2208911.0}, {"date": "2009-09-01", "close": 7.07, "volume": 1792506.0}, {"date": "2009-09-02", "close": 6.81, "volume": 3769935.0}, {"date": "2009-09-03", "close": 6.97, "volume": 2411596.0}, {"date": "2009-09-04", "close": 6.89, "volume": 1675751.0}, {"date": "2009-09-07", "close": 7.04, "volume": 3158911.0}, {"date": "2009-09-08", "close": 7.15, "volume": 1720518.0}, {"date": "2009-09-09", "close": 7.24, "volume": 2601557.0}, {"date": "2009-09-10", "close": 7.33, "volume": 3842212.0}, {"date": "2009-09-11", "close": 7.33, "volume": 1626328.0}, {"date": "2009-09-14", "close": 7.12, "volume": 1829102.0}, {"date": "2009-09-15", "close": 7.04, "volume": 3117745.0}, {"date": "2009-09-16", "close": 7.28, "volume": 2926224.0}, {"date": "2009-09-17", "close": 7.32, "volume": 3194317.0}, {"date": "2009-09-18", "close": 7.27, "volume": 3603876.0}, {"date": "2009-09-21", "close": 7.37, "volume": 1452610.0}, {"date": "2009-09-22", "close": 7.48, "volume": 1883009.0}, {"date": "2009-09-23", "close": 7.64, "volume": 5541780.0}, {"date": "2009-09-24", "close": 7.62, "volume": 2339090.0}, {"date": "2009-09-25", "close": 7.67, "volume": 3412396.0}, {"date": "2009-09-28", "close": 7.62, "volume": 2974174.0}, {"date": "2009-09-29", "close": 7.89, "volume": 3117687.0}, {"date": "2009-09-30", "close": 7.86, "volume": 1990499.0}, {"date": "2009-10-01", "close": 7.6, "volume": 2217644.0}, {"date": "2009-10-02", "close": 7.29, "volume": 3023971.0}, {"date": "2009-10-05", "close": 7.21, "volume": 762692.0}, {"date": "2009-10-06", "close": 7.43, "volume": 2431847.0}, {"date": "2009-10-07", "close": 7.4, "volume": 4124380.0}, {"date": "2009-10-08", "close": 7.48, "volume": 3037826.0}, {"date": "2009-10-09", "close": 7.64, "volume": 2907050.0}, {"date": "2009-10-12", "close": 7.85, "volume": 1653153.0}, {"date": "2009-10-13", "close": 7.85, "volume": 3653918.0}, {"date": "2009-10-14", "close": 7.74, "volume": 1962705.0}, {"date": "2009-10-15", "close": 8.09, "volume": 1297385.0}, {"date": "2009-10-16", "close": 8.03, "volume": 1373308.0}, {"date": "2009-10-19", "close": 7.78, "volume": 1812052.0}, {"date": "2009-10-20", "close": 7.57, "volume": 2124440.0}, {"date": "2009-10-21", "close": 7.52, "volume": 3111693.0}, {"date": "2009-10-22", "close": 7.45, "volume": 1403714.0}, {"date": "2009-10-23", "close": 7.56, "volume": 3069338.0}, {"date": "2009-10-26", "close": 7.31, "volume": 3867936.0}, {"date": "2009-10-27", "close": 7.0, "volume": 2970185.0}, {"date": "2009-10-28", "close": 7.04, "volume": 1477055.0}, {"date": "2009-10-29", "close": 7.03, "volume": 2091357.0}, {"date": "2009-10-30", "close": 7.21, "volume": 2319168.0}, {"date": "2009-11-02", "close": 7.05, "volume": 3449301.0}, {"date": "2009-11-03", "close": 7.04, "volume": 1878485.0}, {"date": "2009-11-04", "close": 7.15, "volume": 2014664.0}, {"date": "2009-11-05", "close": 7.0, "volume": 1131335.0}, {"date": "2009-11-06", "close": 7.18, "volume": 1546100.0}, {"date": "2009-11-09", "close": 7.41, "volume": 1509452.0}, {"date": "2009-11-10", "close": 7.33, "volume": 1418893.0}, {"date": "2009-11-11", "close": 7.45, "volume": 2589748.0}, {"date": "2009-11-12", "close": 7.68, "volume": 3201496.0}, {"date": "2009-11-13", "close": 7.57, "volume": 2485119.0}, {"date": "2009-11-16", "close": 7.84, "volume": 1864251.0}, {"date": "2009-11-17", "close": 7.76, "volume": 2579514.0}, {"date": "2009-11-18", "close": 7.6, "volume": 3148786.0}, {"date": "2009-11-19", "close": 7.54, "volume": 2062754.0}, {"date": "2009-11-20", "close": 7.4, "volume": 1632929.0}, {"date": "2009-11-23", "close": 7.87, "volume": 4834397.0}, {"date": "2009-11-24", "close": 7.79, "volume": 1724622.0}, {"date": "2009-11-25", "close": 7.99, "volume": 2275620.0}, {"date": "2009-11-26", "close": 7.97, "volume": 1291680.0}, {"date": "2009-11-27", "close": 7.83, "volume": 1944132.0}, {"date": "2009-11-30", "close": 8.08, "volume": 2693081.0}, {"date": "2009-12-01", "close": 8.16, "volume": 1918219.0}, {"date": "2009-12-02", "close": 8.24, "volume": 2345361.0}, {"date": "2009-12-03", "close": 8.5, "volume": 2252136.0}, {"date": "2009-12-04", "close": 8.18, "volume": 3370922.0}, {"date": "2009-12-07", "close": 8.3, "volume": 1080154.0}, {"date": "2009-12-08", "close": 8.23, "volume": 1235725.0}, {"date": "2009-12-09", "close": 8.23, "volume": 3761591.0}, {"date": "2009-12-10", "close": 8.17, "volume": 3042682.0}, {"date": "2009-12-11", "close": 8.2, "volume": 1891284.0}, {"date": "2009-12-14", "close": 8.24, "volume": 1000920.0}, {"date": "2009-12-15", "close": 8.18, "volume": 1734330.0}, {"date": "2009-12-16", "close": 7.94, "volume": 2232042.0}, {"date": "2009-12-17", "close": 8.1, "volume": 4287586.0}, {"date": "2009-12-18", "close": 7.95, "volume": 3790713.0}, {"date": "2009-12-21", "close": 8.15, "volume": 1536051.0}, {"date": "2009-12-22", "close": 8.22, "volume": 950413.0}, {"date": "2009-12-23", "close": 8.3, "volume": 888748.0}, {"date": "2009-12-24", "close": 8.3, "volume": 675659.0}, {"date": "2009-12-29", "close": 8.32, "volume": 622608.0}, {"date": "2009-12-30", "close": 8.39, "volume": 385886.0}, {"date": "2009-12-31", "close": 8.5, "volume": 423978.0}, {"date": "2010-01-04", "close": 8.49, "volume": 789594.0}, {"date": "2010-01-05", "close": 8.4, "volume": 994154.0}, {"date": "2010-01-06", "close": 8.16, "volume": 2213535.0}, {"date": "2010-01-07", "close": 8.3, "volume": 783772.0}, {"date": "2010-01-08", "close": 8.29, "volume": 977157.0}, {"date": "2010-01-11", "close": 8.55, "volume": 592940.0}, {"date": "2010-01-12", "close": 8.69, "volume": 1074990.0}, {"date": "2010-01-13", "close": 8.77, "volume": 1494429.0}, {"date": "2010-01-14", "close": 8.7, "volume": 1686629.0}, {"date": "2010-01-15", "close": 8.57, "volume": 1603279.0}, {"date": "2010-01-18", "close": 8.66, "volume": 1791323.0}, {"date": "2010-01-19", "close": 8.36, "volume": 1824357.0}, {"date": "2010-01-20", "close": 8.07, "volume": 2628020.0}, {"date": "2010-01-21", "close": 7.84, "volume": 1827892.0}, {"date": "2010-01-22", "close": 7.97, "volume": 2590763.0}, {"date": "2010-01-25", "close": 8.02, "volume": 2135595.0}, {"date": "2010-01-27", "close": 7.86, "volume": 1609021.0}, {"date": "2010-01-28", "close": 7.87, "volume": 1831567.0}, {"date": "2010-01-29", "close": 7.5, "volume": 3113964.0}, {"date": "2010-02-01", "close": 7.46, "volume": 2245420.0}, {"date": "2010-02-02", "close": 7.67, "volume": 3687842.0}, {"date": "2010-02-03", "close": 7.96, "volume": 1414445.0}, {"date": "2010-02-04", "close": 7.77, "volume": 2729406.0}, {"date": "2010-02-05", "close": 7.6, "volume": 1614281.0}, {"date": "2010-02-08", "close": 7.55, "volume": 1271591.0}, {"date": "2010-02-09", "close": 7.59, "volume": 1354522.0}, {"date": "2010-02-10", "close": 7.67, "volume": 1463472.0}, {"date": "2010-02-11", "close": 7.85, "volume": 2428328.0}, {"date": "2010-02-12", "close": 7.57, "volume": 2033142.0}, {"date": "2010-02-15", "close": 7.39, "volume": 2712010.0}, {"date": "2010-02-16", "close": 7.54, "volume": 972297.0}, {"date": "2010-02-17", "close": 7.66, "volume": 1009058.0}, {"date": "2010-02-18", "close": 7.76, "volume": 1960854.0}, {"date": "2010-02-19", "close": 7.55, "volume": 1929247.0}, {"date": "2010-02-22", "close": 7.7, "volume": 1552575.0}, {"date": "2010-02-23", "close": 7.61, "volume": 1440083.0}, {"date": "2010-02-24", "close": 7.74, "volume": 1416320.0}, {"date": "2010-02-25", "close": 7.5, "volume": 2420021.0}, {"date": "2010-02-26", "close": 7.44, "volume": 1498150.0}, {"date": "2010-03-01", "close": 7.45, "volume": 1596740.0}, {"date": "2010-03-02", "close": 7.37, "volume": 1513611.0}, {"date": "2010-03-03", "close": 7.39, "volume": 1291709.0}, {"date": "2010-03-04", "close": 7.34, "volume": 1493391.0}, {"date": "2010-03-05", "close": 7.5, "volume": 1587456.0}, {"date": "2010-03-08", "close": 7.49, "volume": 2315171.0}, {"date": "2010-03-09", "close": 7.54, "volume": 1968667.0}, {"date": "2010-03-10", "close": 7.61, "volume": 1812932.0}, {"date": "2010-03-11", "close": 7.57, "volume": 1849632.0}, {"date": "2010-03-12", "close": 7.47, "volume": 6522671.0}, {"date": "2010-03-15", "close": 7.44, "volume": 1457701.0}, {"date": "2010-03-16", "close": 7.41, "volume": 5198324.0}, {"date": "2010-03-17", "close": 7.67, "volume": 2205586.0}, {"date": "2010-03-18", "close": 7.86, "volume": 3724114.0}, {"date": "2010-03-19", "close": 7.53, "volume": 2837757.0}, {"date": "2010-03-22", "close": 7.48, "volume": 1451031.0}, {"date": "2010-03-23", "close": 7.48, "volume": 1962190.0}, {"date": "2010-03-24", "close": 7.53, "volume": 2756297.0}, {"date": "2010-03-25", "close": 7.38, "volume": 1641047.0}, {"date": "2010-03-26", "close": 7.23, "volume": 4835267.0}, {"date": "2010-03-29", "close": 7.12, "volume": 2784656.0}, {"date": "2010-03-30", "close": 7.15, "volume": 3805923.0}, {"date": "2010-03-31", "close": 7.26, "volume": 4648226.0}, {"date": "2010-04-01", "close": 7.16, "volume": 1703256.0}, {"date": "2010-04-06", "close": 7.39, "volume": 2058015.0}, {"date": "2010-04-07", "close": 7.32, "volume": 1496870.0}, {"date": "2010-04-08", "close": 7.32, "volume": 1314944.0}, {"date": "2010-04-09", "close": 7.18, "volume": 954210.0}, {"date": "2010-04-12", "close": 7.34, "volume": 1174455.0}, {"date": "2010-04-13", "close": 7.19, "volume": 2135709.0}, {"date": "2010-04-14", "close": 7.11, "volume": 3750497.0}, {"date": "2010-04-15", "close": 7.18, "volume": 2659084.0}, {"date": "2010-04-16", "close": 7.13, "volume": 897215.0}, {"date": "2010-04-19", "close": 7.02, "volume": 1864280.0}, {"date": "2010-04-20", "close": 7.0, "volume": 1829651.0}, {"date": "2010-04-21", "close": 7.25, "volume": 1736503.0}, {"date": "2010-04-22", "close": 7.19, "volume": 1595791.0}, {"date": "2010-04-23", "close": 7.36, "volume": 3044772.0}, {"date": "2010-04-27", "close": 7.49, "volume": 2131718.0}, {"date": "2010-04-28", "close": 7.4, "volume": 1719160.0}, {"date": "2010-04-29", "close": 7.51, "volume": 1496543.0}, {"date": "2010-04-30", "close": 7.7, "volume": 2977750.0}, {"date": "2010-05-03", "close": 7.81, "volume": 1587194.0}, {"date": "2010-05-04", "close": 7.98, "volume": 3335458.0}, {"date": "2010-05-05", "close": 7.63, "volume": 2636109.0}, {"date": "2010-05-06", "close": 7.58, "volume": 2742755.0}, {"date": "2010-05-07", "close": 7.51, "volume": 1757146.0}, {"date": "2010-05-10", "close": 7.73, "volume": 1734121.0}, {"date": "2010-05-11", "close": 7.57, "volume": 1397102.0}, {"date": "2010-05-12", "close": 7.66, "volume": 1422261.0}, {"date": "2010-05-13", "close": 7.75, "volume": 1508837.0}, {"date": "2010-05-14", "close": 7.74, "volume": 4062936.0}, {"date": "2010-05-17", "close": 7.66, "volume": 3527456.0}, {"date": "2010-05-18", "close": 7.7, "volume": 2148393.0}, {"date": "2010-05-19", "close": 7.52, "volume": 3305617.0}, {"date": "2010-05-20", "close": 7.54, "volume": 4498720.0}, {"date": "2010-05-21", "close": 7.45, "volume": 2915405.0}, {"date": "2010-05-24", "close": 7.5, "volume": 4837854.0}, {"date": "2010-05-25", "close": 7.16, "volume": 3099951.0}, {"date": "2010-05-26", "close": 7.15, "volume": 3957303.0}, {"date": "2010-05-27", "close": 7.11, "volume": 5138379.0}, {"date": "2010-05-28", "close": 7.4, "volume": 1993899.0}, {"date": "2010-05-31", "close": 7.4, "volume": 2327681.0}, {"date": "2010-06-01", "close": 7.34, "volume": 1964799.0}, {"date": "2010-06-02", "close": 7.32, "volume": 2261989.0}, {"date": "2010-06-03", "close": 7.59, "volume": 1912714.0}, {"date": "2010-06-04", "close": 7.55, "volume": 1133637.0}, {"date": "2010-06-07", "close": 7.23, "volume": 1679176.0}, {"date": "2010-06-08", "close": 7.12, "volume": 4305693.0}, {"date": "2010-06-09", "close": 7.09, "volume": 2218963.0}, {"date": "2010-06-10", "close": 6.85, "volume": 3346040.0}, {"date": "2010-06-11", "close": 6.9, "volume": 2421821.0}, {"date": "2010-06-15", "close": 7.04, "volume": 1932183.0}, {"date": "2010-06-16", "close": 7.03, "volume": 2193810.0}, {"date": "2010-06-17", "close": 6.76, "volume": 4122185.0}, {"date": "2010-06-18", "close": 6.7, "volume": 3054230.0}, {"date": "2010-06-21", "close": 6.74, "volume": 1649413.0}, {"date": "2010-06-22", "close": 6.65, "volume": 5375412.0}, {"date": "2010-06-23", "close": 6.42, "volume": 4321342.0}, {"date": "2010-06-24", "close": 6.37, "volume": 2935513.0}, {"date": "2010-06-25", "close": 6.54, "volume": 3693773.0}, {"date": "2010-06-28", "close": 6.32, "volume": 3250722.0}, {"date": "2010-06-29", "close": 6.25, "volume": 4035093.0}, {"date": "2010-06-30", "close": 6.27, "volume": 2176126.0}, {"date": "2010-07-01", "close": 6.29, "volume": 2022266.0}, {"date": "2010-07-02", "close": 6.25, "volume": 1435643.0}, {"date": "2010-07-05", "close": 6.17, "volume": 877381.0}, {"date": "2010-07-06", "close": 6.22, "volume": 1308318.0}, {"date": "2010-07-07", "close": 6.17, "volume": 1668601.0}, {"date": "2010-07-08", "close": 6.4, "volume": 2204312.0}, {"date": "2010-07-09", "close": 6.49, "volume": 1229917.0}, {"date": "2010-07-12", "close": 6.41, "volume": 791632.0}, {"date": "2010-07-13", "close": 6.29, "volume": 857263.0}, {"date": "2010-07-14", "close": 6.42, "volume": 915662.0}, {"date": "2010-07-15", "close": 6.32, "volume": 1273155.0}, {"date": "2010-07-16", "close": 6.21, "volume": 913547.0}, {"date": "2010-07-19", "close": 6.09, "volume": 1439959.0}, {"date": "2010-07-20", "close": 6.19, "volume": 1719063.0}, {"date": "2010-07-21", "close": 6.15, "volume": 1182795.0}, {"date": "2010-07-22", "close": 6.15, "volume": 984811.0}, {"date": "2010-07-23", "close": 6.37, "volume": 1325541.0}, {"date": "2010-07-26", "close": 6.54, "volume": 1254361.0}, {"date": "2010-07-27", "close": 6.73, "volume": 4163586.0}, {"date": "2010-07-28", "close": 6.66, "volume": 1329806.0}, {"date": "2010-07-29", "close": 6.56, "volume": 1717733.0}, {"date": "2010-07-30", "close": 6.51, "volume": 2078046.0}, {"date": "2010-08-02", "close": 6.54, "volume": 573565.0}, {"date": "2010-08-03", "close": 6.53, "volume": 995764.0}, {"date": "2010-08-04", "close": 6.29, "volume": 1496677.0}, {"date": "2010-08-05", "close": 6.25, "volume": 1709138.0}, {"date": "2010-08-06", "close": 6.27, "volume": 1491825.0}, {"date": "2010-08-09", "close": 6.34, "volume": 901770.0}, {"date": "2010-08-10", "close": 6.4, "volume": 1894633.0}, {"date": "2010-08-11", "close": 6.16, "volume": 2128896.0}, {"date": "2010-08-12", "close": 5.7, "volume": 9878104.0}, {"date": "2010-08-13", "close": 5.57, "volume": 8753139.0}, {"date": "2010-08-16", "close": 5.49, "volume": 3038803.0}, {"date": "2010-08-17", "close": 5.54, "volume": 1956741.0}, {"date": "2010-08-18", "close": 5.5, "volume": 2723617.0}, {"date": "2010-08-19", "close": 5.5, "volume": 2598537.0}, {"date": "2010-08-20", "close": 5.45, "volume": 2638239.0}, {"date": "2010-08-23", "close": 5.46, "volume": 1632220.0}, {"date": "2010-08-24", "close": 5.36, "volume": 2912631.0}, {"date": "2010-08-25", "close": 5.15, "volume": 2805256.0}, {"date": "2010-08-26", "close": 5.29, "volume": 3613317.0}, {"date": "2010-08-27", "close": 5.31, "volume": 2036135.0}, {"date": "2010-08-30", "close": 5.4, "volume": 1872370.0}, {"date": "2010-08-31", "close": 5.33, "volume": 3484006.0}, {"date": "2010-09-01", "close": 5.25, "volume": 2661373.0}, {"date": "2010-09-02", "close": 5.28, "volume": 3729650.0}, {"date": "2010-09-03", "close": 5.39, "volume": 4059965.0}, {"date": "2010-09-06", "close": 5.56, "volume": 2223272.0}, {"date": "2010-09-07", "close": 5.73, "volume": 3103703.0}, {"date": "2010-09-08", "close": 5.65, "volume": 3695587.0}, {"date": "2010-09-09", "close": 5.87, "volume": 3375365.0}, {"date": "2010-09-10", "close": 5.79, "volume": 3215680.0}, {"date": "2010-09-13", "close": 5.99, "volume": 2436536.0}, {"date": "2010-09-14", "close": 5.97, "volume": 4148796.0}, {"date": "2010-09-15", "close": 5.94, "volume": 4570745.0}, {"date": "2010-09-16", "close": 5.59, "volume": 8214811.0}, {"date": "2010-09-17", "close": 5.64, "volume": 1889717.0}, {"date": "2010-09-20", "close": 5.55, "volume": 1991852.0}, {"date": "2010-09-21", "close": 5.72, "volume": 2831085.0}, {"date": "2010-09-22", "close": 5.69, "volume": 2025057.0}, {"date": "2010-09-23", "close": 5.65, "volume": 1680485.0}, {"date": "2010-09-24", "close": 5.69, "volume": 2574654.0}, {"date": "2010-09-27", "close": 5.72, "volume": 2635283.0}, {"date": "2010-09-28", "close": 5.63, "volume": 1473091.0}, {"date": "2010-09-29", "close": 5.59, "volume": 1600723.0}, {"date": "2010-09-30", "close": 5.6, "volume": 2772671.0}, {"date": "2010-10-01", "close": 5.6, "volume": 1046258.0}, {"date": "2010-10-04", "close": 5.63, "volume": 440600.0}, {"date": "2010-10-05", "close": 5.56, "volume": 1180281.0}, {"date": "2010-10-06", "close": 5.79, "volume": 7195147.0}, {"date": "2010-10-07", "close": 5.66, "volume": 3669543.0}, {"date": "2010-10-08", "close": 5.72, "volume": 2775519.0}, {"date": "2010-10-11", "close": 5.75, "volume": 1639469.0}, {"date": "2010-10-12", "close": 5.63, "volume": 1098926.0}, {"date": "2010-10-13", "close": 5.56, "volume": 2288439.0}, {"date": "2010-10-14", "close": 5.7, "volume": 1840658.0}, {"date": "2010-10-15", "close": 5.65, "volume": 592915.0}, {"date": "2010-10-18", "close": 5.53, "volume": 1079562.0}, {"date": "2010-10-19", "close": 5.55, "volume": 1655877.0}, {"date": "2010-10-20", "close": 5.5, "volume": 720847.0}, {"date": "2010-10-21", "close": 5.5, "volume": 550841.0}, {"date": "2010-10-22", "close": 5.48, "volume": 1033714.0}, {"date": "2010-10-25", "close": 5.53, "volume": 906889.0}, {"date": "2010-10-26", "close": 5.57, "volume": 512923.0}, {"date": "2010-10-27", "close": 5.4, "volume": 1842070.0}, {"date": "2010-10-28", "close": 5.43, "volume": 1564852.0}, {"date": "2010-10-29", "close": 5.39, "volume": 2538755.0}, {"date": "2010-11-01", "close": 5.37, "volume": 2763545.0}, {"date": "2010-11-02", "close": 5.32, "volume": 1740412.0}, {"date": "2010-11-03", "close": 5.44, "volume": 2438890.0}, {"date": "2010-11-04", "close": 5.45, "volume": 2274210.0}, {"date": "2010-11-05", "close": 5.57, "volume": 2322673.0}, {"date": "2010-11-08", "close": 5.68, "volume": 1219546.0}, {"date": "2010-11-09", "close": 5.67, "volume": 1459369.0}, {"date": "2010-11-10", "close": 5.78, "volume": 1653217.0}, {"date": "2010-11-11", "close": 5.76, "volume": 5544780.0}, {"date": "2010-11-12", "close": 5.65, "volume": 1605449.0}, {"date": "2010-11-15", "close": 5.65, "volume": 770145.0}, {"date": "2010-11-16", "close": 5.54, "volume": 3887814.0}, {"date": "2010-11-17", "close": 5.48, "volume": 3114859.0}, {"date": "2010-11-18", "close": 5.4, "volume": 2592311.0}, {"date": "2010-11-19", "close": 5.39, "volume": 1797163.0}, {"date": "2010-11-22", "close": 5.44, "volume": 1451776.0}, {"date": "2010-11-23", "close": 5.4, "volume": 2360754.0}, {"date": "2010-11-24", "close": 5.39, "volume": 1835989.0}, {"date": "2010-11-25", "close": 5.39, "volume": 1425466.0}, {"date": "2010-11-26", "close": 5.35, "volume": 1117348.0}, {"date": "2010-11-29", "close": 5.37, "volume": 1915217.0}, {"date": "2010-11-30", "close": 5.41, "volume": 2067759.0}, {"date": "2010-12-01", "close": 5.5, "volume": 2262962.0}, {"date": "2010-12-02", "close": 5.84, "volume": 3115503.0}, {"date": "2010-12-03", "close": 6.2, "volume": 6278647.0}, {"date": "2010-12-06", "close": 6.18, "volume": 2643238.0}, {"date": "2010-12-07", "close": 6.21, "volume": 1802141.0}, {"date": "2010-12-08", "close": 6.12, "volume": 2722877.0}, {"date": "2010-12-09", "close": 6.38, "volume": 10570359.0}, {"date": "2010-12-10", "close": 6.52, "volume": 3826760.0}, {"date": "2010-12-13", "close": 6.54, "volume": 1619957.0}, {"date": "2010-12-14", "close": 6.68, "volume": 2555792.0}, {"date": "2010-12-15", "close": 6.77, "volume": 4174995.0}, {"date": "2010-12-16", "close": 6.77, "volume": 4293565.0}, {"date": "2010-12-17", "close": 6.68, "volume": 4248268.0}, {"date": "2010-12-20", "close": 6.73, "volume": 3005998.0}, {"date": "2010-12-21", "close": 7.0, "volume": 4075277.0}, {"date": "2010-12-22", "close": 6.9, "volume": 3792395.0}, {"date": "2010-12-23", "close": 6.87, "volume": 2058913.0}, {"date": "2010-12-24", "close": 6.8, "volume": 3089672.0}, {"date": "2010-12-29", "close": 6.75, "volume": 2093850.0}, {"date": "2010-12-30", "close": 6.88, "volume": 1967469.0}, {"date": "2010-12-31", "close": 6.78, "volume": 642522.0}, {"date": "2011-01-04", "close": 6.8, "volume": 1566810.0}, {"date": "2011-01-05", "close": 6.64, "volume": 1330466.0}, {"date": "2011-01-06", "close": 6.69, "volume": 1428492.0}, {"date": "2011-01-07", "close": 6.58, "volume": 2160726.0}, {"date": "2011-01-10", "close": 6.61, "volume": 4242838.0}, {"date": "2011-01-11", "close": 6.58, "volume": 2795943.0}, {"date": "2011-01-12", "close": 6.64, "volume": 1415361.0}, {"date": "2011-01-13", "close": 6.63, "volume": 1625572.0}, {"date": "2011-01-14", "close": 6.52, "volume": 2493093.0}, {"date": "2011-01-17", "close": 6.48, "volume": 3209618.0}, {"date": "2011-01-18", "close": 6.47, "volume": 956442.0}, {"date": "2011-01-19", "close": 6.42, "volume": 1943097.0}, {"date": "2011-01-20", "close": 6.29, "volume": 1788452.0}, {"date": "2011-01-21", "close": 6.32, "volume": 1438629.0}, {"date": "2011-01-24", "close": 6.28, "volume": 1277075.0}, {"date": "2011-01-25", "close": 6.33, "volume": 1875383.0}, {"date": "2011-01-27", "close": 6.4, "volume": 4330257.0}, {"date": "2011-01-28", "close": 6.3, "volume": 2626683.0}, {"date": "2011-01-31", "close": 6.24, "volume": 1576597.0}, {"date": "2011-02-01", "close": 6.37, "volume": 7054076.0}, {"date": "2011-02-02", "close": 6.34, "volume": 1258545.0}, {"date": "2011-02-03", "close": 6.35, "volume": 1019133.0}, {"date": "2011-02-04", "close": 6.32, "volume": 977867.0}, {"date": "2011-02-07", "close": 6.35, "volume": 312684.0}, {"date": "2011-02-08", "close": 6.19, "volume": 1558676.0}, {"date": "2011-02-09", "close": 6.34, "volume": 3482114.0}, {"date": "2011-02-10", "close": 6.49, "volume": 2672424.0}, {"date": "2011-02-11", "close": 6.65, "volume": 1679623.0}, {"date": "2011-02-14", "close": 6.62, "volume": 967932.0}, {"date": "2011-02-15", "close": 6.62, "volume": 621961.0}, {"date": "2011-02-16", "close": 6.56, "volume": 1310286.0}, {"date": "2011-02-17", "close": 6.57, "volume": 782359.0}, {"date": "2011-02-18", "close": 6.63, "volume": 3950146.0}, {"date": "2011-02-21", "close": 6.56, "volume": 1402393.0}, {"date": "2011-02-22", "close": 6.55, "volume": 962333.0}, {"date": "2011-02-23", "close": 6.69, "volume": 1749937.0}, {"date": "2011-02-24", "close": 6.57, "volume": 681117.0}, {"date": "2011-02-25", "close": 6.56, "volume": 1193297.0}, {"date": "2011-02-28", "close": 6.6, "volume": 559779.0}, {"date": "2011-03-01", "close": 6.47, "volume": 1605367.0}, {"date": "2011-03-02", "close": 6.28, "volume": 2025842.0}, {"date": "2011-03-03", "close": 6.35, "volume": 2204175.0}, {"date": "2011-03-04", "close": 6.58, "volume": 929237.0}, {"date": "2011-03-07", "close": 6.46, "volume": 752643.0}, {"date": "2011-03-08", "close": 6.47, "volume": 676161.0}, {"date": "2011-03-09", "close": 6.35, "volume": 3000819.0}, {"date": "2011-03-10", "close": 6.24, "volume": 1237259.0}, {"date": "2011-03-11", "close": 6.18, "volume": 1410280.0}, {"date": "2011-03-14", "close": 6.22, "volume": 722183.0}, {"date": "2011-03-15", "close": 6.08, "volume": 1080983.0}, {"date": "2011-03-16", "close": 6.1, "volume": 1234286.0}, {"date": "2011-03-17", "close": 6.04, "volume": 3147892.0}, {"date": "2011-03-18", "close": 6.19, "volume": 1616258.0}, {"date": "2011-03-21", "close": 6.22, "volume": 1189686.0}, {"date": "2011-03-22", "close": 6.17, "volume": 1156345.0}, {"date": "2011-03-23", "close": 6.1, "volume": 911641.0}, {"date": "2011-03-24", "close": 6.27, "volume": 1625442.0}, {"date": "2011-03-25", "close": 6.25, "volume": 2930692.0}, {"date": "2011-03-28", "close": 6.19, "volume": 406532.0}, {"date": "2011-03-29", "close": 6.15, "volume": 1227443.0}, {"date": "2011-03-30", "close": 6.14, "volume": 1409812.0}, {"date": "2011-03-31", "close": 6.1, "volume": 2016276.0}, {"date": "2011-04-01", "close": 6.13, "volume": 1164058.0}, {"date": "2011-04-04", "close": 6.21, "volume": 640312.0}, {"date": "2011-04-05", "close": 6.16, "volume": 2500183.0}, {"date": "2011-04-06", "close": 6.15, "volume": 996384.0}, {"date": "2011-04-07", "close": 6.11, "volume": 2518400.0}, {"date": "2011-04-08", "close": 6.17, "volume": 1216068.0}, {"date": "2011-04-11", "close": 5.89, "volume": 3780145.0}, {"date": "2011-04-12", "close": 5.74, "volume": 1727081.0}, {"date": "2011-04-13", "close": 5.9, "volume": 1597328.0}, {"date": "2011-04-14", "close": 5.89, "volume": 1789552.0}, {"date": "2011-04-15", "close": 5.95, "volume": 1192209.0}, {"date": "2011-04-18", "close": 6.0, "volume": 935041.0}, {"date": "2011-04-19", "close": 5.85, "volume": 1593523.0}, {"date": "2011-04-20", "close": 6.01, "volume": 1505338.0}, {"date": "2011-04-21", "close": 6.2, "volume": 1493419.0}, {"date": "2011-04-27", "close": 6.06, "volume": 2295027.0}, {"date": "2011-04-28", "close": 5.93, "volume": 6873946.0}, {"date": "2011-04-29", "close": 5.9, "volume": 4928947.0}, {"date": "2011-05-02", "close": 5.88, "volume": 1139167.0}, {"date": "2011-05-03", "close": 5.86, "volume": 707949.0}, {"date": "2011-05-04", "close": 5.78, "volume": 3266569.0}, {"date": "2011-05-05", "close": 5.65, "volume": 1265450.0}, {"date": "2011-05-06", "close": 5.61, "volume": 2433637.0}, {"date": "2011-05-09", "close": 5.58, "volume": 1317981.0}, {"date": "2011-05-10", "close": 5.45, "volume": 1427303.0}, {"date": "2011-05-11", "close": 5.42, "volume": 2345472.0}, {"date": "2011-05-12", "close": 5.27, "volume": 3286915.0}, {"date": "2011-05-13", "close": 5.5, "volume": 3155716.0}, {"date": "2011-05-16", "close": 5.67, "volume": 2684383.0}, {"date": "2011-05-17", "close": 5.9, "volume": 5103057.0}, {"date": "2011-05-18", "close": 5.83, "volume": 1376544.0}, {"date": "2011-05-19", "close": 5.83, "volume": 1494668.0}, {"date": "2011-05-20", "close": 5.8, "volume": 1469453.0}, {"date": "2011-05-23", "close": 5.61, "volume": 2863660.0}, {"date": "2011-05-24", "close": 5.6, "volume": 1457619.0}, {"date": "2011-05-25", "close": 5.51, "volume": 3581087.0}, {"date": "2011-05-26", "close": 5.76, "volume": 3476608.0}, {"date": "2011-05-27", "close": 5.8, "volume": 752368.0}, {"date": "2011-05-30", "close": 5.73, "volume": 2676889.0}, {"date": "2011-05-31", "close": 5.85, "volume": 2737459.0}, {"date": "2011-06-01", "close": 5.85, "volume": 1996889.0}, {"date": "2011-06-02", "close": 5.67, "volume": 1838321.0}, {"date": "2011-06-03", "close": 5.8, "volume": 2216465.0}, {"date": "2011-06-06", "close": 5.75, "volume": 1850097.0}, {"date": "2011-06-07", "close": 5.73, "volume": 927738.0}, {"date": "2011-06-08", "close": 5.56, "volume": 1388296.0}, {"date": "2011-06-09", "close": 5.65, "volume": 1309132.0}, {"date": "2011-06-10", "close": 5.58, "volume": 521451.0}, {"date": "2011-06-14", "close": 5.51, "volume": 945986.0}, {"date": "2011-06-15", "close": 5.5, "volume": 1944459.0}, {"date": "2011-06-16", "close": 5.35, "volume": 2018719.0}, {"date": "2011-06-17", "close": 5.41, "volume": 2229793.0}, {"date": "2011-06-20", "close": 5.39, "volume": 817316.0}, {"date": "2011-06-21", "close": 5.4, "volume": 1409364.0}, {"date": "2011-06-22", "close": 5.39, "volume": 1741504.0}, {"date": "2011-06-23", "close": 5.35, "volume": 917192.0}, {"date": "2011-06-24", "close": 5.47, "volume": 1311549.0}, {"date": "2011-06-27", "close": 5.36, "volume": 995591.0}, {"date": "2011-06-28", "close": 5.49, "volume": 1475891.0}, {"date": "2011-06-29", "close": 5.67, "volume": 1020378.0}, {"date": "2011-06-30", "close": 5.86, "volume": 1943468.0}, {"date": "2011-07-01", "close": 5.74, "volume": 982913.0}, {"date": "2011-07-04", "close": 5.89, "volume": 1258535.0}, {"date": "2011-07-05", "close": 5.85, "volume": 643130.0}, {"date": "2011-07-06", "close": 5.79, "volume": 1630633.0}, {"date": "2011-07-07", "close": 5.87, "volume": 722159.0}, {"date": "2011-07-08", "close": 6.08, "volume": 2270054.0}, {"date": "2011-07-11", "close": 5.8, "volume": 1489938.0}, {"date": "2011-07-12", "close": 5.68, "volume": 1254758.0}, {"date": "2011-07-13", "close": 5.91, "volume": 1712419.0}, {"date": "2011-07-14", "close": 5.86, "volume": 772560.0}, {"date": "2011-07-15", "close": 5.71, "volume": 1300081.0}, {"date": "2011-07-18", "close": 5.7, "volume": 1186721.0}, {"date": "2011-07-19", "close": 5.7, "volume": 1238695.0}, {"date": "2011-07-20", "close": 5.8, "volume": 4198115.0}, {"date": "2011-07-21", "close": 5.85, "volume": 1049788.0}, {"date": "2011-07-22", "close": 5.96, "volume": 2590949.0}, {"date": "2011-07-25", "close": 5.85, "volume": 582344.0}, {"date": "2011-07-26", "close": 6.02, "volume": 1680934.0}, {"date": "2011-07-27", "close": 6.01, "volume": 2397823.0}, {"date": "2011-07-28", "close": 5.84, "volume": 3596738.0}, {"date": "2011-07-29", "close": 5.73, "volume": 1602379.0}, {"date": "2011-08-01", "close": 5.86, "volume": 902607.0}, {"date": "2011-08-02", "close": 5.69, "volume": 1280073.0}, {"date": "2011-08-03", "close": 5.43, "volume": 2113789.0}, {"date": "2011-08-04", "close": 5.35, "volume": 1776047.0}, {"date": "2011-08-05", "close": 5.27, "volume": 3065763.0}, {"date": "2011-08-08", "close": 5.1, "volume": 2776006.0}, {"date": "2011-08-09", "close": 5.11, "volume": 3970242.0}, {"date": "2011-08-10", "close": 5.27, "volume": 2224722.0}, {"date": "2011-08-11", "close": 5.11, "volume": 1611609.0}, {"date": "2011-08-12", "close": 5.18, "volume": 2412974.0}, {"date": "2011-08-15", "close": 5.35, "volume": 1130734.0}, {"date": "2011-08-16", "close": 5.4, "volume": 2722648.0}, {"date": "2011-08-17", "close": 5.5, "volume": 2509311.0}, {"date": "2011-08-18", "close": 5.5, "volume": 2541179.0}, {"date": "2011-08-19", "close": 5.21, "volume": 1625077.0}, {"date": "2011-08-22", "close": 5.46, "volume": 1203180.0}, {"date": "2011-08-23", "close": 5.79, "volume": 1981718.0}, {"date": "2011-08-24", "close": 5.61, "volume": 3105724.0}, {"date": "2011-08-25", "close": 5.79, "volume": 1646972.0}, {"date": "2011-08-26", "close": 5.75, "volume": 1368362.0}, {"date": "2011-08-29", "close": 5.91, "volume": 825016.0}, {"date": "2011-08-30", "close": 5.99, "volume": 1271150.0}, {"date": "2011-08-31", "close": 5.95, "volume": 1160884.0}, {"date": "2011-09-01", "close": 6.16, "volume": 2769949.0}, {"date": "2011-09-02", "close": 6.03, "volume": 3301575.0}, {"date": "2011-09-05", "close": 5.74, "volume": 1354201.0}, {"date": "2011-09-06", "close": 5.67, "volume": 1778626.0}, {"date": "2011-09-07", "close": 5.87, "volume": 1620738.0}, {"date": "2011-09-08", "close": 5.81, "volume": 2097847.0}, {"date": "2011-09-09", "close": 5.78, "volume": 1228196.0}, {"date": "2011-09-12", "close": 5.39, "volume": 1375259.0}, {"date": "2011-09-13", "close": 5.61, "volume": 2164949.0}, {"date": "2011-09-14", "close": 5.34, "volume": 3332247.0}, {"date": "2011-09-15", "close": 5.64, "volume": 3051844.0}, {"date": "2011-09-16", "close": 5.85, "volume": 1080515.0}, {"date": "2011-09-19", "close": 5.71, "volume": 1760713.0}, {"date": "2011-09-20", "close": 5.57, "volume": 511740.0}, {"date": "2011-09-21", "close": 5.85, "volume": 2783077.0}, {"date": "2011-09-22", "close": 5.67, "volume": 960805.0}, {"date": "2011-09-23", "close": 5.43, "volume": 3097364.0}, {"date": "2011-09-26", "close": 5.73, "volume": 3750829.0}, {"date": "2011-09-27", "close": 5.86, "volume": 2747574.0}, {"date": "2011-09-28", "close": 5.99, "volume": 4411689.0}, {"date": "2011-09-29", "close": 5.77, "volume": 1661985.0}, {"date": "2011-09-30", "close": 5.75, "volume": 1715319.0}, {"date": "2011-10-03", "close": 5.55, "volume": 991682.0}, {"date": "2011-10-04", "close": 5.45, "volume": 1725357.0}, {"date": "2011-10-05", "close": 5.4, "volume": 2183091.0}, {"date": "2011-10-06", "close": 5.84, "volume": 2796361.0}, {"date": "2011-10-07", "close": 5.94, "volume": 3776293.0}, {"date": "2011-10-10", "close": 5.97, "volume": 993841.0}, {"date": "2011-10-11", "close": 5.8, "volume": 1543279.0}, {"date": "2011-10-12", "close": 5.67, "volume": 1883700.0}, {"date": "2011-10-13", "close": 5.74, "volume": 1994887.0}, {"date": "2011-10-14", "close": 5.59, "volume": 456544.0}, {"date": "2011-10-17", "close": 5.7, "volume": 900304.0}, {"date": "2011-10-18", "close": 5.58, "volume": 737519.0}, {"date": "2011-10-19", "close": 5.76, "volume": 1016486.0}, {"date": "2011-10-20", "close": 5.85, "volume": 1157028.0}, {"date": "2011-10-21", "close": 5.7, "volume": 966855.0}, {"date": "2011-10-24", "close": 6.03, "volume": 1522862.0}, {"date": "2011-10-25", "close": 6.08, "volume": 1301933.0}, {"date": "2011-10-26", "close": 6.11, "volume": 851134.0}, {"date": "2011-10-27", "close": 6.25, "volume": 2797827.0}, {"date": "2011-10-28", "close": 6.31, "volume": 2713130.0}, {"date": "2011-10-31", "close": 6.23, "volume": 1289925.0}, {"date": "2011-11-01", "close": 6.03, "volume": 1741010.0}, {"date": "2011-11-02", "close": 5.81, "volume": 1626003.0}, {"date": "2011-11-03", "close": 5.88, "volume": 1940272.0}, {"date": "2011-11-04", "close": 6.08, "volume": 976513.0}, {"date": "2011-11-07", "close": 6.15, "volume": 638459.0}, {"date": "2011-11-08", "close": 6.11, "volume": 337967.0}, {"date": "2011-11-09", "close": 6.2, "volume": 1730576.0}, {"date": "2011-11-10", "close": 6.05, "volume": 757028.0}, {"date": "2011-11-11", "close": 6.02, "volume": 8323345.0}, {"date": "2011-11-14", "close": 6.12, "volume": 1822440.0}, {"date": "2011-11-15", "close": 6.2, "volume": 1349743.0}, {"date": "2011-11-16", "close": 6.08, "volume": 1057595.0}, {"date": "2011-11-17", "close": 6.48, "volume": 5009661.0}, {"date": "2011-11-18", "close": 6.5, "volume": 1522860.0}, {"date": "2011-11-21", "close": 6.6, "volume": 1772666.0}, {"date": "2011-11-22", "close": 6.5, "volume": 2085887.0}, {"date": "2011-11-23", "close": 6.38, "volume": 1392011.0}, {"date": "2011-11-24", "close": 6.3, "volume": 2456668.0}, {"date": "2011-11-25", "close": 6.26, "volume": 2570636.0}, {"date": "2011-11-28", "close": 6.42, "volume": 1114547.0}, {"date": "2011-11-29", "close": 6.63, "volume": 1533715.0}, {"date": "2011-11-30", "close": 6.7, "volume": 2592517.0}, {"date": "2011-12-01", "close": 6.84, "volume": 4342536.0}, {"date": "2011-12-02", "close": 6.95, "volume": 1296665.0}, {"date": "2011-12-05", "close": 6.98, "volume": 1773201.0}, {"date": "2011-12-06", "close": 6.77, "volume": 1444441.0}, {"date": "2011-12-07", "close": 7.0, "volume": 1891323.0}, {"date": "2011-12-08", "close": 7.01, "volume": 3188574.0}, {"date": "2011-12-09", "close": 6.78, "volume": 1184645.0}, {"date": "2011-12-12", "close": 6.89, "volume": 911713.0}, {"date": "2011-12-13", "close": 6.78, "volume": 1662934.0}, {"date": "2011-12-14", "close": 6.72, "volume": 1181615.0}, {"date": "2011-12-15", "close": 6.63, "volume": 2778666.0}, {"date": "2011-12-16", "close": 6.52, "volume": 1329753.0}, {"date": "2011-12-19", "close": 6.39, "volume": 874209.0}, {"date": "2011-12-20", "close": 6.54, "volume": 868427.0}, {"date": "2011-12-21", "close": 6.66, "volume": 1407835.0}, {"date": "2011-12-22", "close": 6.72, "volume": 1104989.0}, {"date": "2011-12-23", "close": 6.96, "volume": 1335689.0}, {"date": "2011-12-28", "close": 7.03, "volume": 2344110.0}, {"date": "2011-12-29", "close": 6.84, "volume": 1247985.0}, {"date": "2011-12-30", "close": 6.82, "volume": 484330.0}, {"date": "2012-01-03", "close": 6.85, "volume": 271392.0}, {"date": "2012-01-04", "close": 7.02, "volume": 740638.0}, {"date": "2012-01-05", "close": 6.82, "volume": 933826.0}, {"date": "2012-01-06", "close": 6.75, "volume": 868909.0}, {"date": "2012-01-09", "close": 6.7, "volume": 1475258.0}, {"date": "2012-01-10", "close": 6.91, "volume": 1487003.0}, {"date": "2012-01-11", "close": 7.12, "volume": 1577349.0}, {"date": "2012-01-12", "close": 7.26, "volume": 3068461.0}, {"date": "2012-01-13", "close": 7.25, "volume": 784929.0}, {"date": "2012-01-16", "close": 7.19, "volume": 1033434.0}, {"date": "2012-01-17", "close": 7.24, "volume": 1809963.0}, {"date": "2012-01-18", "close": 7.27, "volume": 3006700.0}, {"date": "2012-01-19", "close": 7.45, "volume": 3092392.0}, {"date": "2012-01-20", "close": 7.5, "volume": 2360498.0}, {"date": "2012-01-23", "close": 7.4, "volume": 1572611.0}, {"date": "2012-01-24", "close": 7.34, "volume": 1234953.0}, {"date": "2012-01-25", "close": 7.35, "volume": 1960132.0}, {"date": "2012-01-27", "close": 7.27, "volume": 1342935.0}, {"date": "2012-01-30", "close": 7.15, "volume": 1934060.0}, {"date": "2012-01-31", "close": 7.09, "volume": 1887323.0}, {"date": "2012-02-01", "close": 6.95, "volume": 2505106.0}, {"date": "2012-02-02", "close": 7.24, "volume": 4484442.0}, {"date": "2012-02-03", "close": 7.26, "volume": 948121.0}, {"date": "2012-02-06", "close": 7.46, "volume": 1719381.0}, {"date": "2012-02-07", "close": 7.4, "volume": 815500.0}, {"date": "2012-02-08", "close": 7.37, "volume": 916405.0}, {"date": "2012-02-09", "close": 7.43, "volume": 938142.0}, {"date": "2012-02-10", "close": 7.22, "volume": 2651503.0}, {"date": "2012-02-13", "close": 7.24, "volume": 1298711.0}, {"date": "2012-02-14", "close": 7.12, "volume": 2248211.0}, {"date": "2012-02-15", "close": 7.15, "volume": 1275528.0}, {"date": "2012-02-16", "close": 7.1, "volume": 2981416.0}, {"date": "2012-02-17", "close": 7.26, "volume": 2408714.0}, {"date": "2012-02-20", "close": 7.49, "volume": 1692135.0}, {"date": "2012-02-21", "close": 7.62, "volume": 1178743.0}, {"date": "2012-02-22", "close": 7.48, "volume": 1895693.0}, {"date": "2012-02-23", "close": 7.55, "volume": 1599010.0}, {"date": "2012-02-24", "close": 7.59, "volume": 1956823.0}, {"date": "2012-02-27", "close": 7.55, "volume": 5128240.0}, {"date": "2012-02-28", "close": 7.23, "volume": 4987455.0}, {"date": "2012-02-29", "close": 7.33, "volume": 3344381.0}, {"date": "2012-03-01", "close": 7.33, "volume": 1373201.0}, {"date": "2012-03-02", "close": 7.43, "volume": 1354813.0}, {"date": "2012-03-05", "close": 7.33, "volume": 924546.0}, {"date": "2012-03-06", "close": 7.23, "volume": 3749997.0}, {"date": "2012-03-07", "close": 7.15, "volume": 2068854.0}, {"date": "2012-03-08", "close": 7.31, "volume": 1590661.0}, {"date": "2012-03-09", "close": 7.51, "volume": 2049739.0}, {"date": "2012-03-12", "close": 7.53, "volume": 2493558.0}, {"date": "2012-03-13", "close": 7.62, "volume": 1669051.0}, {"date": "2012-03-14", "close": 7.8, "volume": 3105480.0}, {"date": "2012-03-15", "close": 7.71, "volume": 1582208.0}, {"date": "2012-03-16", "close": 7.67, "volume": 1238404.0}, {"date": "2012-03-19", "close": 7.62, "volume": 1420704.0}, {"date": "2012-03-20", "close": 7.58, "volume": 1443202.0}, {"date": "2012-03-21", "close": 7.62, "volume": 1297541.0}, {"date": "2012-03-22", "close": 7.71, "volume": 1953314.0}, {"date": "2012-03-23", "close": 7.67, "volume": 1343605.0}, {"date": "2012-03-26", "close": 7.6, "volume": 770863.0}, {"date": "2012-03-27", "close": 7.6, "volume": 1178293.0}, {"date": "2012-03-28", "close": 7.68, "volume": 1992518.0}, {"date": "2012-03-29", "close": 7.64, "volume": 893587.0}, {"date": "2012-03-30", "close": 7.68, "volume": 1636684.0}, {"date": "2012-04-02", "close": 7.66, "volume": 1664001.0}, {"date": "2012-04-03", "close": 7.64, "volume": 833249.0}, {"date": "2012-04-04", "close": 7.61, "volume": 966365.0}, {"date": "2012-04-05", "close": 7.63, "volume": 510508.0}, {"date": "2012-04-10", "close": 7.63, "volume": 1032971.0}, {"date": "2012-04-11", "close": 7.5, "volume": 1820959.0}, {"date": "2012-04-12", "close": 7.72, "volume": 653889.0}, {"date": "2012-04-13", "close": 7.76, "volume": 779573.0}, {"date": "2012-04-16", "close": 7.67, "volume": 406331.0}, {"date": "2012-04-17", "close": 7.43, "volume": 2819650.0}, {"date": "2012-04-18", "close": 7.51, "volume": 1267469.0}, {"date": "2012-04-19", "close": 7.4, "volume": 1318313.0}, {"date": "2012-04-20", "close": 7.32, "volume": 1868078.0}, {"date": "2012-04-23", "close": 7.28, "volume": 1135181.0}, {"date": "2012-04-24", "close": 7.3, "volume": 1842539.0}, {"date": "2012-04-26", "close": 7.38, "volume": 1851804.0}, {"date": "2012-04-27", "close": 7.39, "volume": 2578687.0}, {"date": "2012-04-30", "close": 7.49, "volume": 1211357.0}, {"date": "2012-05-01", "close": 7.48, "volume": 817535.0}, {"date": "2012-05-02", "close": 7.52, "volume": 1039553.0}, {"date": "2012-05-03", "close": 7.53, "volume": 1412437.0}, {"date": "2012-05-04", "close": 7.41, "volume": 621882.0}, {"date": "2012-05-07", "close": 7.28, "volume": 1244933.0}, {"date": "2012-05-08", "close": 7.31, "volume": 2654246.0}, {"date": "2012-05-09", "close": 7.3, "volume": 2622339.0}, {"date": "2012-05-10", "close": 7.32, "volume": 1451682.0}, {"date": "2012-05-11", "close": 7.25, "volume": 985535.0}, {"date": "2012-05-14", "close": 7.34, "volume": 1941413.0}, {"date": "2012-05-15", "close": 7.32, "volume": 2131394.0}, {"date": "2012-05-16", "close": 7.21, "volume": 3071528.0}, {"date": "2012-05-17", "close": 7.24, "volume": 1380748.0}, {"date": "2012-05-18", "close": 7.05, "volume": 2321825.0}, {"date": "2012-05-21", "close": 6.95, "volume": 1689646.0}, {"date": "2012-05-22", "close": 7.44, "volume": 6204989.0}, {"date": "2012-05-23", "close": 7.49, "volume": 4437399.0}, {"date": "2012-05-24", "close": 7.51, "volume": 1749866.0}, {"date": "2012-05-25", "close": 7.36, "volume": 1871187.0}, {"date": "2012-05-28", "close": 7.54, "volume": 1534384.0}, {"date": "2012-05-29", "close": 7.49, "volume": 2145679.0}, {"date": "2012-05-30", "close": 7.48, "volume": 1147996.0}, {"date": "2012-05-31", "close": 7.42, "volume": 3811510.0}, {"date": "2012-06-01", "close": 7.25, "volume": 1108662.0}, {"date": "2012-06-04", "close": 6.99, "volume": 2474191.0}, {"date": "2012-06-05", "close": 7.15, "volume": 2144857.0}, {"date": "2012-06-06", "close": 7.18, "volume": 2266296.0}, {"date": "2012-06-07", "close": 7.24, "volume": 2469737.0}, {"date": "2012-06-08", "close": 7.4, "volume": 4008269.0}, {"date": "2012-06-12", "close": 7.58, "volume": 2890545.0}, {"date": "2012-06-13", "close": 7.73, "volume": 3173828.0}, {"date": "2012-06-14", "close": 7.57, "volume": 1760161.0}, {"date": "2012-06-15", "close": 7.61, "volume": 1606354.0}, {"date": "2012-06-18", "close": 7.78, "volume": 1253023.0}, {"date": "2012-06-19", "close": 7.71, "volume": 708695.0}, {"date": "2012-06-20", "close": 7.77, "volume": 2469828.0}, {"date": "2012-06-21", "close": 7.7, "volume": 2746590.0}, {"date": "2012-06-22", "close": 7.57, "volume": 2044200.0}, {"date": "2012-06-25", "close": 7.4, "volume": 1760739.0}, {"date": "2012-06-26", "close": 7.38, "volume": 1970523.0}, {"date": "2012-06-27", "close": 7.66, "volume": 1553526.0}, {"date": "2012-06-28", "close": 7.7, "volume": 1743156.0}, {"date": "2012-06-29", "close": 7.96, "volume": 1700349.0}, {"date": "2012-07-02", "close": 7.85, "volume": 2297313.0}, {"date": "2012-07-03", "close": 7.75, "volume": 2627942.0}, {"date": "2012-07-04", "close": 7.8, "volume": 1258760.0}, {"date": "2012-07-05", "close": 7.82, "volume": 1500834.0}, {"date": "2012-07-06", "close": 7.88, "volume": 2305156.0}, {"date": "2012-07-09", "close": 7.76, "volume": 700387.0}, {"date": "2012-07-10", "close": 7.78, "volume": 1976748.0}, {"date": "2012-07-11", "close": 7.76, "volume": 1057194.0}, {"date": "2012-07-12", "close": 7.84, "volume": 1397589.0}, {"date": "2012-07-13", "close": 8.05, "volume": 1833781.0}, {"date": "2012-07-16", "close": 8.08, "volume": 692624.0}, {"date": "2012-07-17", "close": 8.05, "volume": 1480659.0}, {"date": "2012-07-18", "close": 8.2, "volume": 1844330.0}, {"date": "2012-07-19", "close": 8.38, "volume": 2802941.0}, {"date": "2012-07-20", "close": 8.32, "volume": 1452396.0}, {"date": "2012-07-23", "close": 8.1, "volume": 821408.0}, {"date": "2012-07-24", "close": 8.16, "volume": 570101.0}, {"date": "2012-07-25", "close": 8.25, "volume": 2210969.0}, {"date": "2012-07-26", "close": 8.27, "volume": 2334909.0}, {"date": "2012-07-27", "close": 8.37, "volume": 1108113.0}, {"date": "2012-07-30", "close": 8.43, "volume": 864098.0}, {"date": "2012-07-31", "close": 8.37, "volume": 2197853.0}, {"date": "2012-08-01", "close": 8.35, "volume": 2040971.0}, {"date": "2012-08-02", "close": 8.42, "volume": 3683593.0}, {"date": "2012-08-03", "close": 8.33, "volume": 1104971.0}, {"date": "2012-08-06", "close": 8.44, "volume": 644324.0}, {"date": "2012-08-07", "close": 8.41, "volume": 477402.0}, {"date": "2012-08-08", "close": 8.3, "volume": 2106133.0}, {"date": "2012-08-09", "close": 8.27, "volume": 2989497.0}, {"date": "2012-08-10", "close": 8.27, "volume": 2555097.0}, {"date": "2012-08-13", "close": 7.77, "volume": 5236189.0}, {"date": "2012-08-14", "close": 7.68, "volume": 3788381.0}, {"date": "2012-08-15", "close": 7.72, "volume": 1895486.0}, {"date": "2012-08-16", "close": 8.0, "volume": 1902167.0}, {"date": "2012-08-17", "close": 8.03, "volume": 1001645.0}, {"date": "2012-08-20", "close": 8.07, "volume": 1084934.0}, {"date": "2012-08-21", "close": 8.03, "volume": 913673.0}, {"date": "2012-08-22", "close": 8.16, "volume": 2258877.0}, {"date": "2012-08-23", "close": 8.13, "volume": 2859312.0}, {"date": "2012-08-24", "close": 8.23, "volume": 4449466.0}, {"date": "2012-08-27", "close": 8.42, "volume": 2289525.0}, {"date": "2012-08-28", "close": 8.54, "volume": 1044793.0}, {"date": "2012-08-29", "close": 8.31, "volume": 1328528.0}, {"date": "2012-08-30", "close": 8.35, "volume": 963360.0}, {"date": "2012-08-31", "close": 8.38, "volume": 1938674.0}, {"date": "2012-09-03", "close": 8.48, "volume": 1046947.0}, {"date": "2012-09-04", "close": 8.49, "volume": 3082136.0}, {"date": "2012-09-05", "close": 8.4, "volume": 1698036.0}, {"date": "2012-09-06", "close": 8.46, "volume": 3102877.0}, {"date": "2012-09-07", "close": 8.65, "volume": 1807581.0}, {"date": "2012-09-10", "close": 8.83, "volume": 1918380.0}, {"date": "2012-09-11", "close": 8.55, "volume": 2497394.0}, {"date": "2012-09-12", "close": 8.6, "volume": 1913202.0}, {"date": "2012-09-13", "close": 8.7, "volume": 1930613.0}, {"date": "2012-09-14", "close": 8.95, "volume": 2914892.0}, {"date": "2012-09-17", "close": 8.9, "volume": 1367655.0}, {"date": "2012-09-18", "close": 8.75, "volume": 942755.0}, {"date": "2012-09-19", "close": 8.64, "volume": 2791332.0}, {"date": "2012-09-20", "close": 8.66, "volume": 2344287.0}, {"date": "2012-09-21", "close": 8.74, "volume": 2578525.0}, {"date": "2012-09-24", "close": 8.67, "volume": 870871.0}, {"date": "2012-09-25", "close": 8.53, "volume": 995953.0}, {"date": "2012-09-26", "close": 8.59, "volume": 1082408.0}, {"date": "2012-09-27", "close": 8.68, "volume": 2579364.0}, {"date": "2012-09-28", "close": 8.7, "volume": 2718680.0}, {"date": "2012-10-01", "close": 8.71, "volume": 648392.0}, {"date": "2012-10-02", "close": 8.72, "volume": 1816434.0}, {"date": "2012-10-03", "close": 8.81, "volume": 1724526.0}, {"date": "2012-10-04", "close": 9.18, "volume": 3018918.0}, {"date": "2012-10-05", "close": 9.14, "volume": 2131033.0}, {"date": "2012-10-08", "close": 9.1, "volume": 950859.0}, {"date": "2012-10-09", "close": 8.96, "volume": 2125680.0}, {"date": "2012-10-10", "close": 9.0, "volume": 1982591.0}, {"date": "2012-10-11", "close": 8.86, "volume": 1105975.0}, {"date": "2012-10-12", "close": 8.91, "volume": 1738425.0}, {"date": "2012-10-15", "close": 9.04, "volume": 1150643.0}, {"date": "2012-10-16", "close": 9.11, "volume": 1488313.0}, {"date": "2012-10-17", "close": 9.11, "volume": 1842972.0}, {"date": "2012-10-18", "close": 9.26, "volume": 3366095.0}, {"date": "2012-10-19", "close": 9.4, "volume": 1752978.0}, {"date": "2012-10-22", "close": 9.2, "volume": 778129.0}, {"date": "2012-10-23", "close": 9.15, "volume": 546632.0}, {"date": "2012-10-24", "close": 9.15, "volume": 1467299.0}, {"date": "2012-10-25", "close": 9.25, "volume": 1393636.0}, {"date": "2012-10-26", "close": 8.98, "volume": 1931030.0}, {"date": "2012-10-29", "close": 8.99, "volume": 704143.0}, {"date": "2012-10-30", "close": 9.09, "volume": 904054.0}, {"date": "2012-10-31", "close": 9.23, "volume": 1708176.0}, {"date": "2012-11-01", "close": 9.15, "volume": 1151765.0}, {"date": "2012-11-02", "close": 9.26, "volume": 1500030.0}, {"date": "2012-11-05", "close": 9.13, "volume": 965584.0}, {"date": "2012-11-06", "close": 9.23, "volume": 1632563.0}, {"date": "2012-11-07", "close": 9.44, "volume": 2168835.0}, {"date": "2012-11-08", "close": 9.48, "volume": 1685436.0}, {"date": "2012-11-09", "close": 9.39, "volume": 1642390.0}, {"date": "2012-11-12", "close": 9.2, "volume": 1444604.0}, {"date": "2012-11-13", "close": 8.96, "volume": 2150000.0}, {"date": "2012-11-14", "close": 8.97, "volume": 1558981.0}, {"date": "2012-11-15", "close": 8.8, "volume": 6248245.0}, {"date": "2012-11-16", "close": 8.68, "volume": 2041981.0}, {"date": "2012-11-19", "close": 8.59, "volume": 1396587.0}, {"date": "2012-11-20", "close": 8.64, "volume": 2989018.0}, {"date": "2012-11-21", "close": 8.81, "volume": 2332935.0}, {"date": "2012-11-22", "close": 8.91, "volume": 1258555.0}, {"date": "2012-11-23", "close": 8.8, "volume": 540857.0}, {"date": "2012-11-26", "close": 8.85, "volume": 734239.0}, {"date": "2012-11-27", "close": 9.01, "volume": 1423694.0}, {"date": "2012-11-28", "close": 8.8, "volume": 1090884.0}, {"date": "2012-11-29", "close": 9.06, "volume": 1353467.0}, {"date": "2012-11-30", "close": 9.09, "volume": 2311351.0}, {"date": "2012-12-03", "close": 9.17, "volume": 716189.0}, {"date": "2012-12-04", "close": 9.06, "volume": 919363.0}, {"date": "2012-12-05", "close": 9.2, "volume": 719503.0}, {"date": "2012-12-06", "close": 9.18, "volume": 918042.0}, {"date": "2012-12-07", "close": 9.44, "volume": 1215778.0}, {"date": "2012-12-10", "close": 9.4, "volume": 1315180.0}, {"date": "2012-12-11", "close": 9.25, "volume": 1601479.0}, {"date": "2012-12-12", "close": 9.36, "volume": 1242195.0}, {"date": "2012-12-13", "close": 9.1, "volume": 1538033.0}, {"date": "2012-12-14", "close": 9.0, "volume": 1272302.0}, {"date": "2012-12-17", "close": 8.95, "volume": 1311514.0}, {"date": "2012-12-18", "close": 9.01, "volume": 1332310.0}, {"date": "2012-12-19", "close": 9.19, "volume": 1650810.0}, {"date": "2012-12-20", "close": 9.36, "volume": 2098339.0}, {"date": "2012-12-21", "close": 9.1, "volume": 1402451.0}, {"date": "2012-12-24", "close": 9.16, "volume": 209995.0}, {"date": "2012-12-27", "close": 9.2, "volume": 246903.0}, {"date": "2012-12-28", "close": 9.18, "volume": 163465.0}, {"date": "2012-12-31", "close": 9.12, "volume": 282032.0}, {"date": "2013-01-02", "close": 9.22, "volume": 210498.0}, {"date": "2013-01-03", "close": 9.24, "volume": 494834.0}, {"date": "2013-01-04", "close": 9.27, "volume": 386673.0}, {"date": "2013-01-07", "close": 9.25, "volume": 405265.0}, {"date": "2013-01-08", "close": 9.27, "volume": 841690.0}, {"date": "2013-01-09", "close": 9.42, "volume": 874179.0}, {"date": "2013-01-10", "close": 9.4, "volume": 813456.0}, {"date": "2013-01-11", "close": 9.27, "volume": 688765.0}, {"date": "2013-01-14", "close": 9.19, "volume": 495778.0}, {"date": "2013-01-15", "close": 9.3, "volume": 926099.0}, {"date": "2013-01-16", "close": 9.38, "volume": 1155209.0}, {"date": "2013-01-17", "close": 9.37, "volume": 855231.0}, {"date": "2013-01-18", "close": 9.6, "volume": 819909.0}, {"date": "2013-01-21", "close": 9.58, "volume": 549148.0}, {"date": "2013-01-22", "close": 9.63, "volume": 1304269.0}, {"date": "2013-01-23", "close": 9.61, "volume": 1459269.0}, {"date": "2013-01-24", "close": 9.7, "volume": 1067259.0}, {"date": "2013-01-25", "close": 9.72, "volume": 783985.0}, {"date": "2013-01-29", "close": 9.76, "volume": 837986.0}, {"date": "2013-01-30", "close": 10.02, "volume": 1450801.0}, {"date": "2013-01-31", "close": 10.2, "volume": 1771983.0}, {"date": "2013-02-01", "close": 10.03, "volume": 869310.0}, {"date": "2013-02-04", "close": 9.89, "volume": 1029924.0}, {"date": "2013-02-05", "close": 9.7, "volume": 1104974.0}, {"date": "2013-02-06", "close": 9.74, "volume": 897398.0}, {"date": "2013-02-07", "close": 9.71, "volume": 659397.0}, {"date": "2013-02-08", "close": 9.76, "volume": 692803.0}, {"date": "2013-02-11", "close": 9.6, "volume": 1382389.0}, {"date": "2013-02-12", "close": 9.6, "volume": 670860.0}, {"date": "2013-02-13", "close": 9.8, "volume": 782200.0}, {"date": "2013-02-14", "close": 9.68, "volume": 838998.0}, {"date": "2013-02-15", "close": 9.6, "volume": 1142241.0}, {"date": "2013-02-18", "close": 9.64, "volume": 393715.0}, {"date": "2013-02-19", "close": 9.69, "volume": 963150.0}, {"date": "2013-02-20", "close": 9.72, "volume": 1032461.0}, {"date": "2013-02-21", "close": 9.49, "volume": 1316675.0}, {"date": "2013-02-22", "close": 9.7, "volume": 1572152.0}, {"date": "2013-02-25", "close": 9.53, "volume": 1330825.0}, {"date": "2013-02-26", "close": 9.35, "volume": 1044054.0}, {"date": "2013-02-27", "close": 9.5, "volume": 3038157.0}, {"date": "2013-02-28", "close": 9.8, "volume": 7092286.0}, {"date": "2013-03-01", "close": 9.65, "volume": 1285836.0}, {"date": "2013-03-04", "close": 9.58, "volume": 2066318.0}, {"date": "2013-03-05", "close": 9.95, "volume": 1822744.0}, {"date": "2013-03-06", "close": 10.31, "volume": 2128940.0}, {"date": "2013-03-07", "close": 10.06, "volume": 2030707.0}, {"date": "2013-03-08", "close": 10.09, "volume": 1936027.0}, {"date": "2013-03-11", "close": 10.16, "volume": 981583.0}, {"date": "2013-03-12", "close": 10.04, "volume": 1091896.0}, {"date": "2013-03-13", "close": 10.0, "volume": 1767109.0}, {"date": "2013-03-14", "close": 10.16, "volume": 1498774.0}, {"date": "2013-03-15", "close": 10.2, "volume": 1535426.0}, {"date": "2013-03-18", "close": 10.0, "volume": 788147.0}, {"date": "2013-03-19", "close": 9.86, "volume": 1488381.0}, {"date": "2013-03-20", "close": 9.85, "volume": 846823.0}, {"date": "2013-03-21", "close": 9.93, "volume": 4112325.0}, {"date": "2013-03-22", "close": 9.74, "volume": 2130618.0}, {"date": "2013-03-25", "close": 9.9, "volume": 617427.0}, {"date": "2013-03-26", "close": 9.7, "volume": 987436.0}, {"date": "2013-03-27", "close": 9.82, "volume": 763352.0}, {"date": "2013-03-28", "close": 10.01, "volume": 2575109.0}, {"date": "2013-04-02", "close": 9.93, "volume": 1554635.0}, {"date": "2013-04-03", "close": 9.99, "volume": 1066362.0}, {"date": "2013-04-04", "close": 9.88, "volume": 751080.0}, {"date": "2013-04-05", "close": 9.78, "volume": 491494.0}, {"date": "2013-04-08", "close": 9.77, "volume": 923845.0}, {"date": "2013-04-09", "close": 9.99, "volume": 1230680.0}, {"date": "2013-04-10", "close": 9.9, "volume": 2184184.0}, {"date": "2013-04-11", "close": 9.92, "volume": 566228.0}, {"date": "2013-04-12", "close": 9.89, "volume": 830138.0}, {"date": "2013-04-15", "close": 9.89, "volume": 1940410.0}, {"date": "2013-04-16", "close": 9.77, "volume": 1524493.0}, {"date": "2013-04-17", "close": 9.59, "volume": 2060397.0}, {"date": "2013-04-18", "close": 9.18, "volume": 1894854.0}, {"date": "2013-04-19", "close": 9.34, "volume": 1477885.0}, {"date": "2013-04-22", "close": 9.68, "volume": 1761198.0}, {"date": "2013-04-23", "close": 9.84, "volume": 1084497.0}, {"date": "2013-04-24", "close": 9.82, "volume": 821517.0}, {"date": "2013-04-26", "close": 10.02, "volume": 1520878.0}, {"date": "2013-04-29", "close": 10.1, "volume": 654093.0}, {"date": "2013-04-30", "close": 10.14, "volume": 1276730.0}, {"date": "2013-05-01", "close": 10.01, "volume": 1354206.0}, {"date": "2013-05-02", "close": 9.88, "volume": 1115571.0}, {"date": "2013-05-03", "close": 10.05, "volume": 930066.0}, {"date": "2013-05-06", "close": 10.25, "volume": 731286.0}, {"date": "2013-05-07", "close": 10.18, "volume": 694775.0}, {"date": "2013-05-08", "close": 10.41, "volume": 1021211.0}, {"date": "2013-05-09", "close": 10.56, "volume": 1301830.0}, {"date": "2013-05-10", "close": 10.68, "volume": 1124519.0}, {"date": "2013-05-13", "close": 10.68, "volume": 919208.0}, {"date": "2013-05-14", "close": 10.73, "volume": 973282.0}, {"date": "2013-05-15", "close": 10.75, "volume": 891755.0}, {"date": "2013-05-16", "close": 10.76, "volume": 1639116.0}, {"date": "2013-05-17", "close": 10.83, "volume": 1388213.0}, {"date": "2013-05-20", "close": 10.59, "volume": 1363763.0}, {"date": "2013-05-21", "close": 10.36, "volume": 2084981.0}, {"date": "2013-05-22", "close": 10.45, "volume": 1868334.0}, {"date": "2013-05-23", "close": 10.36, "volume": 1636181.0}, {"date": "2013-05-24", "close": 9.97, "volume": 2440096.0}, {"date": "2013-05-27", "close": 9.9, "volume": 2041501.0}, {"date": "2013-05-28", "close": 9.84, "volume": 839600.0}, {"date": "2013-05-29", "close": 9.99, "volume": 2534298.0}, {"date": "2013-05-30", "close": 9.75, "volume": 1191186.0}, {"date": "2013-05-31", "close": 9.96, "volume": 1473029.0}, {"date": "2013-06-03", "close": 9.75, "volume": 1768906.0}, {"date": "2013-06-04", "close": 9.69, "volume": 1784922.0}, {"date": "2013-06-05", "close": 9.57, "volume": 1787248.0}, {"date": "2013-06-06", "close": 9.6, "volume": 892788.0}, {"date": "2013-06-07", "close": 9.69, "volume": 1527725.0}, {"date": "2013-06-11", "close": 9.65, "volume": 1827318.0}, {"date": "2013-06-12", "close": 9.57, "volume": 1144458.0}, {"date": "2013-06-13", "close": 9.48, "volume": 2676186.0}, {"date": "2013-06-14", "close": 9.54, "volume": 1194185.0}, {"date": "2013-06-17", "close": 9.55, "volume": 1053043.0}, {"date": "2013-06-18", "close": 9.37, "volume": 1411373.0}, {"date": "2013-06-19", "close": 9.64, "volume": 1710672.0}, {"date": "2013-06-20", "close": 9.37, "volume": 2491207.0}, {"date": "2013-06-21", "close": 9.49, "volume": 1365599.0}, {"date": "2013-06-24", "close": 8.9, "volume": 1708027.0}, {"date": "2013-06-25", "close": 8.92, "volume": 1838856.0}, {"date": "2013-06-26", "close": 9.33, "volume": 1216543.0}, {"date": "2013-06-27", "close": 9.66, "volume": 1544187.0}, {"date": "2013-06-28", "close": 9.39, "volume": 1991117.0}, {"date": "2013-07-01", "close": 9.29, "volume": 1086872.0}, {"date": "2013-07-02", "close": 9.52, "volume": 1675508.0}, {"date": "2013-07-03", "close": 9.48, "volume": 1535321.0}, {"date": "2013-07-04", "close": 9.6, "volume": 761896.0}, {"date": "2013-07-05", "close": 9.76, "volume": 678966.0}, {"date": "2013-07-08", "close": 9.46, "volume": 1145827.0}, {"date": "2013-07-09", "close": 9.51, "volume": 1465731.0}, {"date": "2013-07-10", "close": 9.69, "volume": 1522111.0}, {"date": "2013-07-11", "close": 9.82, "volume": 1098453.0}, {"date": "2013-07-12", "close": 9.86, "volume": 604234.0}, {"date": "2013-07-15", "close": 9.85, "volume": 687476.0}, {"date": "2013-07-16", "close": 9.72, "volume": 442311.0}, {"date": "2013-07-17", "close": 9.73, "volume": 794007.0}, {"date": "2013-07-18", "close": 9.39, "volume": 2392905.0}, {"date": "2013-07-19", "close": 9.59, "volume": 1263240.0}, {"date": "2013-07-22", "close": 9.68, "volume": 3043857.0}, {"date": "2013-07-23", "close": 9.51, "volume": 1931887.0}, {"date": "2013-07-24", "close": 9.49, "volume": 1480784.0}, {"date": "2013-07-25", "close": 9.38, "volume": 1029729.0}, {"date": "2013-07-26", "close": 9.2, "volume": 2938516.0}, {"date": "2013-07-29", "close": 9.23, "volume": 652014.0}, {"date": "2013-07-30", "close": 9.03, "volume": 1934367.0}, {"date": "2013-07-31", "close": 9.24, "volume": 1749935.0}, {"date": "2013-08-01", "close": 9.22, "volume": 1737007.0}, {"date": "2013-08-02", "close": 9.3, "volume": 1073644.0}, {"date": "2013-08-05", "close": 9.3, "volume": 632213.0}, {"date": "2013-08-06", "close": 9.15, "volume": 1781447.0}, {"date": "2013-08-07", "close": 8.93, "volume": 3729776.0}, {"date": "2013-08-08", "close": 9.2, "volume": 2460634.0}, {"date": "2013-08-09", "close": 9.28, "volume": 1141494.0}, {"date": "2013-08-12", "close": 9.57, "volume": 1789765.0}, {"date": "2013-08-13", "close": 9.94, "volume": 2126350.0}, {"date": "2013-08-14", "close": 10.09, "volume": 1939647.0}, {"date": "2013-08-15", "close": 9.97, "volume": 3301703.0}, {"date": "2013-08-16", "close": 9.9, "volume": 1858825.0}, {"date": "2013-08-19", "close": 9.91, "volume": 544022.0}, {"date": "2013-08-20", "close": 9.72, "volume": 1645762.0}, {"date": "2013-08-21", "close": 9.9, "volume": 1152046.0}, {"date": "2013-08-22", "close": 9.68, "volume": 2076221.0}, {"date": "2013-08-23", "close": 9.89, "volume": 912015.0}, {"date": "2013-08-26", "close": 9.81, "volume": 955839.0}, {"date": "2013-08-27", "close": 9.74, "volume": 1365409.0}, {"date": "2013-08-28", "close": 9.62, "volume": 1804231.0}, {"date": "2013-08-29", "close": 9.71, "volume": 4946292.0}, {"date": "2013-08-30", "close": 9.81, "volume": 1325235.0}, {"date": "2013-09-02", "close": 9.97, "volume": 823383.0}, {"date": "2013-09-03", "close": 9.88, "volume": 1167248.0}, {"date": "2013-09-04", "close": 9.73, "volume": 2673454.0}, {"date": "2013-09-05", "close": 9.61, "volume": 2071049.0}, {"date": "2013-09-06", "close": 9.53, "volume": 2275457.0}, {"date": "2013-09-09", "close": 9.69, "volume": 853687.0}, {"date": "2013-09-10", "close": 9.61, "volume": 607824.0}, {"date": "2013-09-11", "close": 9.95, "volume": 1270798.0}, {"date": "2013-09-12", "close": 10.15, "volume": 1295106.0}, {"date": "2013-09-13", "close": 10.07, "volume": 1590996.0}, {"date": "2013-09-16", "close": 10.17, "volume": 927887.0}, {"date": "2013-09-17", "close": 10.09, "volume": 945955.0}, {"date": "2013-09-18", "close": 10.15, "volume": 1260161.0}, {"date": "2013-09-19", "close": 10.9, "volume": 3669031.0}, {"date": "2013-09-20", "close": 10.62, "volume": 2058658.0}, {"date": "2013-09-23", "close": 10.49, "volume": 444306.0}, {"date": "2013-09-24", "close": 10.46, "volume": 739781.0}, {"date": "2013-09-25", "close": 10.63, "volume": 489948.0}, {"date": "2013-09-26", "close": 10.85, "volume": 1017299.0}, {"date": "2013-09-27", "close": 10.91, "volume": 1342309.0}, {"date": "2013-09-30", "close": 10.68, "volume": 701847.0}, {"date": "2013-10-01", "close": 10.76, "volume": 571978.0}, {"date": "2013-10-02", "close": 10.58, "volume": 742193.0}, {"date": "2013-10-03", "close": 10.65, "volume": 748833.0}, {"date": "2013-10-04", "close": 10.56, "volume": 831314.0}, {"date": "2013-10-07", "close": 10.38, "volume": 570497.0}, {"date": "2013-10-08", "close": 10.43, "volume": 674575.0}, {"date": "2013-10-09", "close": 10.3, "volume": 778380.0}, {"date": "2013-10-10", "close": 10.19, "volume": 1233137.0}, {"date": "2013-10-11", "close": 10.5, "volume": 843228.0}, {"date": "2013-10-14", "close": 10.5, "volume": 474434.0}, {"date": "2013-10-15", "close": 10.72, "volume": 1007282.0}, {"date": "2013-10-16", "close": 10.61, "volume": 626717.0}, {"date": "2013-10-17", "close": 10.65, "volume": 708793.0}, {"date": "2013-10-18", "close": 10.76, "volume": 823128.0}, {"date": "2013-10-21", "close": 10.89, "volume": 472133.0}, {"date": "2013-10-22", "close": 10.79, "volume": 658089.0}, {"date": "2013-10-23", "close": 10.47, "volume": 975070.0}, {"date": "2013-10-24", "close": 10.45, "volume": 1161466.0}, {"date": "2013-10-25", "close": 10.62, "volume": 849885.0}, {"date": "2013-10-28", "close": 10.66, "volume": 988196.0}, {"date": "2013-10-29", "close": 10.6, "volume": 679227.0}, {"date": "2013-10-30", "close": 10.78, "volume": 1016903.0}, {"date": "2013-10-31", "close": 10.93, "volume": 883684.0}, {"date": "2013-11-01", "close": 10.77, "volume": 505403.0}, {"date": "2013-11-04", "close": 10.64, "volume": 1026242.0}, {"date": "2013-11-05", "close": 10.85, "volume": 537110.0}, {"date": "2013-11-06", "close": 10.71, "volume": 469564.0}, {"date": "2013-11-07", "close": 10.87, "volume": 763275.0}, {"date": "2013-11-08", "close": 10.75, "volume": 361787.0}, {"date": "2013-11-11", "close": 10.59, "volume": 824041.0}, {"date": "2013-11-12", "close": 10.51, "volume": 1026790.0}, {"date": "2013-11-13", "close": 10.44, "volume": 726682.0}, {"date": "2013-11-14", "close": 12.0, "volume": 3609775.0}, {"date": "2013-11-15", "close": 12.17, "volume": 2687239.0}, {"date": "2013-11-18", "close": 12.06, "volume": 1779823.0}, {"date": "2013-11-19", "close": 12.06, "volume": 2113548.0}, {"date": "2013-11-20", "close": 11.86, "volume": 1492773.0}, {"date": "2013-11-21", "close": 11.98, "volume": 1271991.0}, {"date": "2013-11-22", "close": 12.03, "volume": 2228626.0}, {"date": "2013-11-25", "close": 12.22, "volume": 1330087.0}, {"date": "2013-11-26", "close": 12.0, "volume": 1449906.0}, {"date": "2013-11-27", "close": 12.33, "volume": 1975055.0}, {"date": "2013-11-28", "close": 12.46, "volume": 1127607.0}, {"date": "2013-11-29", "close": 12.54, "volume": 2022845.0}, {"date": "2013-12-02", "close": 12.48, "volume": 3169587.0}, {"date": "2013-12-03", "close": 12.1, "volume": 1296196.0}, {"date": "2013-12-04", "close": 12.02, "volume": 2202395.0}, {"date": "2013-12-05", "close": 11.95, "volume": 2182652.0}, {"date": "2013-12-06", "close": 11.86, "volume": 1690437.0}, {"date": "2013-12-09", "close": 11.58, "volume": 1840196.0}, {"date": "2013-12-10", "close": 11.83, "volume": 2019428.0}, {"date": "2013-12-11", "close": 11.6, "volume": 1462142.0}, {"date": "2013-12-12", "close": 11.61, "volume": 1562095.0}, {"date": "2013-12-13", "close": 11.89, "volume": 1976433.0}, {"date": "2013-12-16", "close": 11.78, "volume": 658615.0}, {"date": "2013-12-17", "close": 12.05, "volume": 1479610.0}, {"date": "2013-12-18", "close": 12.21, "volume": 1279739.0}, {"date": "2013-12-19", "close": 12.47, "volume": 2218273.0}, {"date": "2013-12-20", "close": 12.56, "volume": 2859519.0}, {"date": "2013-12-23", "close": 12.55, "volume": 667986.0}, {"date": "2013-12-24", "close": 12.94, "volume": 461762.0}, {"date": "2013-12-27", "close": 12.58, "volume": 493824.0}, {"date": "2013-12-30", "close": 12.77, "volume": 437008.0}, {"date": "2013-12-31", "close": 12.94, "volume": 271271.0}, {"date": "2014-01-02", "close": 12.87, "volume": 450321.0}, {"date": "2014-01-03", "close": 12.85, "volume": 500457.0}, {"date": "2014-01-06", "close": 12.57, "volume": 424123.0}, {"date": "2014-01-07", "close": 12.94, "volume": 737269.0}, {"date": "2014-01-08", "close": 12.84, "volume": 787171.0}, {"date": "2014-01-09", "close": 12.74, "volume": 418933.0}, {"date": "2014-01-10", "close": 13.13, "volume": 734059.0}, {"date": "2014-01-13", "close": 12.94, "volume": 606797.0}, {"date": "2014-01-14", "close": 12.5, "volume": 951533.0}, {"date": "2014-01-15", "close": 13.05, "volume": 1081846.0}, {"date": "2014-01-16", "close": 13.5, "volume": 1003821.0}, {"date": "2014-01-17", "close": 13.17, "volume": 842880.0}, {"date": "2014-01-20", "close": 13.1, "volume": 561993.0}, {"date": "2014-01-21", "close": 13.25, "volume": 594895.0}, {"date": "2014-01-22", "close": 13.17, "volume": 1045855.0}, {"date": "2014-01-23", "close": 13.01, "volume": 774555.0}, {"date": "2014-01-24", "close": 13.18, "volume": 1360852.0}, {"date": "2014-01-28", "close": 12.91, "volume": 2557519.0}, {"date": "2014-01-29", "close": 13.15, "volume": 1320513.0}, {"date": "2014-01-30", "close": 12.85, "volume": 1912782.0}, {"date": "2014-01-31", "close": 12.9, "volume": 1390430.0}, {"date": "2014-02-03", "close": 13.3, "volume": 939814.0}, {"date": "2014-02-04", "close": 12.94, "volume": 1829995.0}, {"date": "2014-02-05", "close": 12.75, "volume": 1525673.0}, {"date": "2014-02-06", "close": 13.01, "volume": 1024536.0}, {"date": "2014-02-07", "close": 13.33, "volume": 871411.0}, {"date": "2014-02-10", "close": 13.65, "volume": 902161.0}, {"date": "2014-02-11", "close": 13.8, "volume": 1262084.0}, {"date": "2014-02-12", "close": 13.57, "volume": 1794073.0}, {"date": "2014-02-13", "close": 13.19, "volume": 2219723.0}, {"date": "2014-02-14", "close": 13.5, "volume": 1085011.0}, {"date": "2014-02-17", "close": 13.74, "volume": 966410.0}, {"date": "2014-02-18", "close": 13.47, "volume": 858978.0}, {"date": "2014-02-19", "close": 13.55, "volume": 1520269.0}, {"date": "2014-02-20", "close": 13.78, "volume": 1353427.0}, {"date": "2014-02-21", "close": 13.96, "volume": 899886.0}, {"date": "2014-02-24", "close": 13.83, "volume": 693461.0}, {"date": "2014-02-25", "close": 13.78, "volume": 533668.0}, {"date": "2014-02-26", "close": 13.71, "volume": 1075430.0}, {"date": "2014-02-27", "close": 13.67, "volume": 578134.0}, {"date": "2014-02-28", "close": 14.5, "volume": 3253145.0}, {"date": "2014-03-03", "close": 14.91, "volume": 2429047.0}, {"date": "2014-03-04", "close": 14.65, "volume": 2030056.0}, {"date": "2014-03-05", "close": 14.84, "volume": 4061379.0}, {"date": "2014-03-06", "close": 15.02, "volume": 1225044.0}, {"date": "2014-03-07", "close": 15.29, "volume": 2849389.0}, {"date": "2014-03-10", "close": 14.77, "volume": 1275862.0}, {"date": "2014-03-11", "close": 14.69, "volume": 1269614.0}, {"date": "2014-03-12", "close": 14.65, "volume": 1293623.0}, {"date": "2014-03-13", "close": 14.99, "volume": 1551922.0}, {"date": "2014-03-14", "close": 14.44, "volume": 1019245.0}, {"date": "2014-03-17", "close": 14.28, "volume": 1156353.0}, {"date": "2014-03-18", "close": 14.0, "volume": 2101340.0}, {"date": "2014-03-19", "close": 14.19, "volume": 1979192.0}, {"date": "2014-03-20", "close": 14.01, "volume": 2391822.0}, {"date": "2014-03-21", "close": 14.1, "volume": 2999256.0}, {"date": "2014-03-24", "close": 14.23, "volume": 1159185.0}, {"date": "2014-03-25", "close": 14.08, "volume": 1764471.0}, {"date": "2014-03-26", "close": 14.2, "volume": 1769139.0}, {"date": "2014-03-27", "close": 14.08, "volume": 1757705.0}, {"date": "2014-03-28", "close": 14.23, "volume": 2410276.0}, {"date": "2014-03-31", "close": 14.33, "volume": 1076209.0}, {"date": "2014-04-01", "close": 14.35, "volume": 1289391.0}, {"date": "2014-04-02", "close": 14.35, "volume": 1635264.0}, {"date": "2014-04-03", "close": 14.06, "volume": 1266589.0}, {"date": "2014-04-04", "close": 14.17, "volume": 988340.0}, {"date": "2014-04-07", "close": 14.18, "volume": 1140951.0}, {"date": "2014-04-08", "close": 13.97, "volume": 1051198.0}, {"date": "2014-04-09", "close": 13.6, "volume": 2316738.0}, {"date": "2014-04-10", "close": 13.9, "volume": 1483706.0}, {"date": "2014-04-11", "close": 13.69, "volume": 1707491.0}, {"date": "2014-04-14", "close": 13.3, "volume": 1171382.0}, {"date": "2014-04-15", "close": 13.08, "volume": 1844290.0}, {"date": "2014-04-16", "close": 13.25, "volume": 1583734.0}, {"date": "2014-04-17", "close": 13.63, "volume": 1439280.0}, {"date": "2014-04-22", "close": 13.65, "volume": 1200982.0}, {"date": "2014-04-23", "close": 13.64, "volume": 856895.0}, {"date": "2014-04-24", "close": 13.68, "volume": 1162313.0}, {"date": "2014-04-28", "close": 13.64, "volume": 913284.0}, {"date": "2014-04-29", "close": 13.6, "volume": 1840998.0}, {"date": "2014-04-30", "close": 13.72, "volume": 1302624.0}, {"date": "2014-05-01", "close": 13.68, "volume": 954206.0}, {"date": "2014-05-02", "close": 13.82, "volume": 938569.0}, {"date": "2014-05-05", "close": 13.89, "volume": 840091.0}, {"date": "2014-05-06", "close": 14.1, "volume": 874855.0}, {"date": "2014-05-07", "close": 13.58, "volume": 1175631.0}, {"date": "2014-05-08", "close": 13.83, "volume": 1580160.0}, {"date": "2014-05-09", "close": 13.63, "volume": 833646.0}, {"date": "2014-05-12", "close": 13.68, "volume": 425668.0}, {"date": "2014-05-13", "close": 13.85, "volume": 1059995.0}, {"date": "2014-05-14", "close": 13.77, "volume": 826615.0}, {"date": "2014-05-15", "close": 13.85, "volume": 974874.0}, {"date": "2014-05-16", "close": 13.64, "volume": 796088.0}, {"date": "2014-05-19", "close": 13.2, "volume": 1300087.0}, {"date": "2014-05-20", "close": 13.39, "volume": 1262736.0}, {"date": "2014-05-21", "close": 13.69, "volume": 2082064.0}, {"date": "2014-05-22", "close": 14.47, "volume": 1779024.0}, {"date": "2014-05-23", "close": 14.01, "volume": 1823395.0}, {"date": "2014-05-26", "close": 14.37, "volume": 856867.0}, {"date": "2014-05-27", "close": 14.41, "volume": 1500121.0}, {"date": "2014-05-28", "close": 14.7, "volume": 1330725.0}, {"date": "2014-05-29", "close": 14.6, "volume": 1106687.0}, {"date": "2014-05-30", "close": 14.33, "volume": 1822795.0}, {"date": "2014-06-02", "close": 14.47, "volume": 1769953.0}, {"date": "2014-06-03", "close": 14.23, "volume": 1487548.0}, {"date": "2014-06-04", "close": 14.09, "volume": 866121.0}, {"date": "2014-06-05", "close": 14.24, "volume": 1615392.0}, {"date": "2014-06-06", "close": 14.48, "volume": 1988240.0}, {"date": "2014-06-10", "close": 14.11, "volume": 2080719.0}, {"date": "2014-06-11", "close": 14.12, "volume": 939579.0}, {"date": "2014-06-12", "close": 14.07, "volume": 1648604.0}, {"date": "2014-06-13", "close": 13.73, "volume": 925680.0}, {"date": "2014-06-16", "close": 13.79, "volume": 1121883.0}, {"date": "2014-06-17", "close": 13.69, "volume": 1325079.0}, {"date": "2014-06-18", "close": 13.92, "volume": 1432413.0}, {"date": "2014-06-19", "close": 13.95, "volume": 1391811.0}, {"date": "2014-06-20", "close": 13.77, "volume": 1263025.0}, {"date": "2014-06-23", "close": 14.08, "volume": 996896.0}, {"date": "2014-06-24", "close": 14.0, "volume": 620446.0}, {"date": "2014-06-25", "close": 13.93, "volume": 991577.0}, {"date": "2014-06-26", "close": 14.12, "volume": 1469092.0}, {"date": "2014-06-27", "close": 13.95, "volume": 1392209.0}, {"date": "2014-06-30", "close": 13.84, "volume": 1083048.0}, {"date": "2014-07-01", "close": 13.87, "volume": 1016247.0}, {"date": "2014-07-02", "close": 13.98, "volume": 1116197.0}, {"date": "2014-07-03", "close": 14.21, "volume": 617770.0}, {"date": "2014-07-04", "close": 14.25, "volume": 518692.0}, {"date": "2014-07-07", "close": 14.06, "volume": 520816.0}, {"date": "2014-07-08", "close": 14.19, "volume": 692279.0}, {"date": "2014-07-09", "close": 13.74, "volume": 954715.0}, {"date": "2014-07-10", "close": 14.06, "volume": 966712.0}, {"date": "2014-07-11", "close": 13.8, "volume": 1242687.0}, {"date": "2014-07-14", "close": 13.76, "volume": 905265.0}, {"date": "2014-07-15", "close": 13.73, "volume": 1060505.0}, {"date": "2014-07-16", "close": 13.62, "volume": 766866.0}, {"date": "2014-07-17", "close": 13.48, "volume": 1639450.0}, {"date": "2014-07-18", "close": 13.45, "volume": 1669863.0}, {"date": "2014-07-21", "close": 13.47, "volume": 802979.0}, {"date": "2014-07-22", "close": 13.3, "volume": 2478501.0}, {"date": "2014-07-23", "close": 13.5, "volume": 1121530.0}, {"date": "2014-07-24", "close": 13.37, "volume": 951185.0}, {"date": "2014-07-25", "close": 13.2, "volume": 1874545.0}, {"date": "2014-07-28", "close": 13.04, "volume": 1407306.0}, {"date": "2014-07-29", "close": 13.16, "volume": 1766643.0}, {"date": "2014-07-30", "close": 13.48, "volume": 2562852.0}, {"date": "2014-07-31", "close": 13.68, "volume": 4661811.0}, {"date": "2014-08-01", "close": 13.48, "volume": 3482883.0}, {"date": "2014-08-04", "close": 13.47, "volume": 823331.0}, {"date": "2014-08-05", "close": 13.73, "volume": 2282615.0}, {"date": "2014-08-06", "close": 13.8, "volume": 2568260.0}, {"date": "2014-08-07", "close": 13.95, "volume": 3168657.0}, {"date": "2014-08-08", "close": 13.88, "volume": 1534594.0}, {"date": "2014-08-11", "close": 13.9, "volume": 707771.0}, {"date": "2014-08-12", "close": 13.87, "volume": 1170893.0}, {"date": "2014-08-13", "close": 13.85, "volume": 848106.0}, {"date": "2014-08-14", "close": 14.0, "volume": 1382839.0}, {"date": "2014-08-15", "close": 12.99, "volume": 11593319.0}, {"date": "2014-08-18", "close": 13.42, "volume": 3363615.0}, {"date": "2014-08-19", "close": 13.45, "volume": 3785020.0}, {"date": "2014-08-20", "close": 13.4, "volume": 2151681.0}, {"date": "2014-08-21", "close": 13.21, "volume": 3809970.0}, {"date": "2014-08-22", "close": 13.17, "volume": 1494493.0}, {"date": "2014-08-25", "close": 12.99, "volume": 1903024.0}, {"date": "2014-08-26", "close": 12.89, "volume": 1843502.0}, {"date": "2014-08-27", "close": 12.84, "volume": 2438584.0}, {"date": "2014-08-28", "close": 12.84, "volume": 1997128.0}, {"date": "2014-08-29", "close": 12.81, "volume": 3129145.0}, {"date": "2014-09-01", "close": 12.76, "volume": 1034934.0}, {"date": "2014-09-02", "close": 12.91, "volume": 1189875.0}, {"date": "2014-09-03", "close": 13.01, "volume": 2413022.0}, {"date": "2014-09-04", "close": 13.0, "volume": 1239650.0}, {"date": "2014-09-05", "close": 13.0, "volume": 1031162.0}, {"date": "2014-09-08", "close": 12.95, "volume": 1226308.0}, {"date": "2014-09-09", "close": 12.94, "volume": 619423.0}, {"date": "2014-09-10", "close": 12.8, "volume": 1787725.0}, {"date": "2014-09-11", "close": 12.88, "volume": 1670825.0}, {"date": "2014-09-12", "close": 12.79, "volume": 748542.0}, {"date": "2014-09-15", "close": 12.54, "volume": 1189975.0}, {"date": "2014-09-16", "close": 12.42, "volume": 2697527.0}, {"date": "2014-09-17", "close": 12.33, "volume": 1623673.0}, {"date": "2014-09-18", "close": 12.51, "volume": 1872001.0}, {"date": "2014-09-19", "close": 12.43, "volume": 2609227.0}, {"date": "2014-09-22", "close": 12.05, "volume": 1879475.0}, {"date": "2014-09-23", "close": 12.07, "volume": 1928592.0}, {"date": "2014-09-24", "close": 12.01, "volume": 1884726.0}, {"date": "2014-09-25", "close": 12.2, "volume": 1897903.0}, {"date": "2014-09-26", "close": 11.92, "volume": 1588811.0}, {"date": "2014-09-29", "close": 11.96, "volume": 1241075.0}, {"date": "2014-09-30", "close": 11.97, "volume": 1481911.0}, {"date": "2014-10-01", "close": 11.94, "volume": 1589510.0}, {"date": "2014-10-02", "close": 12.0, "volume": 1320430.0}, {"date": "2014-10-03", "close": 11.95, "volume": 943235.0}, {"date": "2014-10-06", "close": 11.92, "volume": 330725.0}, {"date": "2014-10-07", "close": 11.77, "volume": 1170314.0}, {"date": "2014-10-08", "close": 11.76, "volume": 1343385.0}, {"date": "2014-10-09", "close": 11.86, "volume": 918923.0}, {"date": "2014-10-10", "close": 11.44, "volume": 1510712.0}, {"date": "2014-10-13", "close": 11.28, "volume": 1478575.0}, {"date": "2014-10-14", "close": 11.43, "volume": 1500957.0}, {"date": "2014-10-15", "close": 11.48, "volume": 1528570.0}, {"date": "2014-10-16", "close": 11.39, "volume": 1845056.0}, {"date": "2014-10-17", "close": 11.54, "volume": 2649959.0}, {"date": "2014-10-20", "close": 11.81, "volume": 1234855.0}, {"date": "2014-10-21", "close": 11.8, "volume": 1581633.0}, {"date": "2014-10-22", "close": 12.28, "volume": 3054863.0}, {"date": "2014-10-23", "close": 12.03, "volume": 1784973.0}, {"date": "2014-10-24", "close": 12.07, "volume": 1450477.0}, {"date": "2014-10-27", "close": 12.06, "volume": 1038430.0}, {"date": "2014-10-28", "close": 11.99, "volume": 2271645.0}, {"date": "2014-10-29", "close": 12.0, "volume": 1432564.0}, {"date": "2014-10-30", "close": 11.93, "volume": 973593.0}, {"date": "2014-10-31", "close": 12.02, "volume": 1398269.0}, {"date": "2014-11-03", "close": 12.1, "volume": 935918.0}, {"date": "2014-11-04", "close": 12.06, "volume": 857390.0}, {"date": "2014-11-05", "close": 12.05, "volume": 1016134.0}, {"date": "2014-11-06", "close": 12.08, "volume": 1357398.0}, {"date": "2014-11-07", "close": 12.26, "volume": 1654298.0}, {"date": "2014-11-10", "close": 12.28, "volume": 2171028.0}, {"date": "2014-11-11", "close": 12.4, "volume": 1505134.0}, {"date": "2014-11-12", "close": 12.45, "volume": 1320934.0}, {"date": "2014-11-13", "close": 12.45, "volume": 1437826.0}, {"date": "2014-11-14", "close": 12.4, "volume": 763984.0}, {"date": "2014-11-17", "close": 12.26, "volume": 756590.0}, {"date": "2014-11-18", "close": 12.0, "volume": 1122938.0}, {"date": "2014-11-19", "close": 12.52, "volume": 2852547.0}, {"date": "2014-11-20", "close": 12.49, "volume": 2225580.0}, {"date": "2014-11-21", "close": 12.2, "volume": 1934472.0}, {"date": "2014-11-24", "close": 12.27, "volume": 2158326.0}, {"date": "2014-11-25", "close": 12.28, "volume": 1637879.0}, {"date": "2014-11-26", "close": 12.37, "volume": 1564104.0}, {"date": "2014-11-27", "close": 12.26, "volume": 942867.0}, {"date": "2014-11-28", "close": 12.1, "volume": 2504646.0}, {"date": "2014-12-01", "close": 11.77, "volume": 1349840.0}, {"date": "2014-12-02", "close": 11.82, "volume": 2127271.0}, {"date": "2014-12-03", "close": 12.16, "volume": 1744144.0}, {"date": "2014-12-04", "close": 12.64, "volume": 2358883.0}, {"date": "2014-12-05", "close": 12.54, "volume": 1257633.0}, {"date": "2014-12-08", "close": 12.95, "volume": 1903345.0}, {"date": "2014-12-09", "close": 12.56, "volume": 2306428.0}, {"date": "2014-12-10", "close": 12.5, "volume": 1250353.0}, {"date": "2014-12-11", "close": 12.28, "volume": 1613285.0}, {"date": "2014-12-12", "close": 12.33, "volume": 1030606.0}, {"date": "2014-12-15", "close": 12.4, "volume": 784938.0}, {"date": "2014-12-16", "close": 12.48, "volume": 1403868.0}, {"date": "2014-12-17", "close": 12.59, "volume": 2158805.0}, {"date": "2014-12-18", "close": 12.8, "volume": 1946052.0}, {"date": "2014-12-19", "close": 13.01, "volume": 2241214.0}, {"date": "2014-12-22", "close": 13.19, "volume": 1204490.0}, {"date": "2014-12-23", "close": 13.11, "volume": 1436704.0}, {"date": "2014-12-24", "close": 13.1, "volume": 794447.0}, {"date": "2014-12-29", "close": 13.29, "volume": 669932.0}, {"date": "2014-12-30", "close": 13.05, "volume": 988046.0}, {"date": "2014-12-31", "close": 13.2, "volume": 246975.0}, {"date": "2015-01-02", "close": 13.3, "volume": 391468.0}, {"date": "2015-01-05", "close": 13.23, "volume": 903144.0}, {"date": "2015-01-06", "close": 13.22, "volume": 1264936.0}, {"date": "2015-01-07", "close": 13.04, "volume": 1317809.0}, {"date": "2015-01-08", "close": 12.89, "volume": 1449491.0}, {"date": "2015-01-09", "close": 13.23, "volume": 1773962.0}, {"date": "2015-01-12", "close": 12.85, "volume": 922290.0}, {"date": "2015-01-13", "close": 12.94, "volume": 1102672.0}, {"date": "2015-01-14", "close": 12.49, "volume": 1783071.0}, {"date": "2015-01-15", "close": 12.28, "volume": 1556771.0}, {"date": "2015-01-16", "close": 11.85, "volume": 2494871.0}, {"date": "2015-01-19", "close": 11.96, "volume": 1408439.0}, {"date": "2015-01-20", "close": 11.91, "volume": 1349170.0}, {"date": "2015-01-21", "close": 12.18, "volume": 1684570.0}, {"date": "2015-01-22", "close": 12.33, "volume": 1759092.0}, {"date": "2015-01-23", "close": 12.64, "volume": 1998778.0}, {"date": "2015-01-27", "close": 12.85, "volume": 1818500.0}, {"date": "2015-01-28", "close": 12.85, "volume": 1287299.0}, {"date": "2015-01-29", "close": 13.1, "volume": 2365612.0}, {"date": "2015-01-30", "close": 13.02, "volume": 2775588.0}, {"date": "2015-02-02", "close": 13.05, "volume": 1407434.0}, {"date": "2015-02-03", "close": 13.57, "volume": 1947178.0}, {"date": "2015-02-04", "close": 13.64, "volume": 1846150.0}, {"date": "2015-02-05", "close": 13.7, "volume": 1173395.0}, {"date": "2015-02-06", "close": 13.78, "volume": 1782085.0}, {"date": "2015-02-09", "close": 14.1, "volume": 1655796.0}, {"date": "2015-02-10", "close": 13.61, "volume": 2098862.0}, {"date": "2015-02-11", "close": 13.56, "volume": 1790040.0}, {"date": "2015-02-12", "close": 13.45, "volume": 2118909.0}, {"date": "2015-02-13", "close": 13.78, "volume": 1322424.0}, {"date": "2015-02-16", "close": 13.78, "volume": 627196.0}, {"date": "2015-02-17", "close": 13.73, "volume": 554779.0}, {"date": "2015-02-18", "close": 14.1, "volume": 2216401.0}, {"date": "2015-02-19", "close": 13.95, "volume": 1401506.0}, {"date": "2015-02-20", "close": 14.35, "volume": 2000731.0}, {"date": "2015-02-23", "close": 14.48, "volume": 1531657.0}, {"date": "2015-02-24", "close": 14.35, "volume": 1244306.0}, {"date": "2015-02-25", "close": 14.77, "volume": 1389481.0}, {"date": "2015-02-26", "close": 14.84, "volume": 1007265.0}, {"date": "2015-02-27", "close": 15.14, "volume": 2540681.0}, {"date": "2015-03-02", "close": 15.1, "volume": 1106138.0}, {"date": "2015-03-03", "close": 15.09, "volume": 1856206.0}, {"date": "2015-03-04", "close": 14.87, "volume": 1224468.0}, {"date": "2015-03-05", "close": 14.96, "volume": 807052.0}, {"date": "2015-03-06", "close": 15.07, "volume": 622704.0}, {"date": "2015-03-09", "close": 14.82, "volume": 1136388.0}, {"date": "2015-03-10", "close": 14.92, "volume": 673353.0}, {"date": "2015-03-11", "close": 14.98, "volume": 816389.0}, {"date": "2015-03-12", "close": 15.0, "volume": 999483.0}, {"date": "2015-03-13", "close": 14.85, "volume": 559212.0}, {"date": "2015-03-16", "close": 15.0, "volume": 921116.0}, {"date": "2015-03-17", "close": 14.91, "volume": 894096.0}, {"date": "2015-03-18", "close": 14.87, "volume": 1109861.0}, {"date": "2015-03-19", "close": 15.09, "volume": 1647779.0}, {"date": "2015-03-20", "close": 15.24, "volume": 1284765.0}, {"date": "2015-03-23", "close": 15.38, "volume": 1036607.0}, {"date": "2015-03-24", "close": 15.35, "volume": 829337.0}, {"date": "2015-03-25", "close": 15.57, "volume": 898147.0}, {"date": "2015-03-26", "close": 15.28, "volume": 1701352.0}, {"date": "2015-03-27", "close": 15.48, "volume": 2384743.0}, {"date": "2015-03-30", "close": 15.01, "volume": 1765283.0}, {"date": "2015-03-31", "close": 15.26, "volume": 1601676.0}, {"date": "2015-04-01", "close": 14.98, "volume": 1111359.0}, {"date": "2015-04-02", "close": 15.43, "volume": 1119253.0}, {"date": "2015-04-07", "close": 15.51, "volume": 1916722.0}, {"date": "2015-04-08", "close": 15.69, "volume": 1180438.0}, {"date": "2015-04-09", "close": 15.55, "volume": 513317.0}, {"date": "2015-04-10", "close": 15.78, "volume": 944219.0}, {"date": "2015-04-13", "close": 15.78, "volume": 965300.0}, {"date": "2015-04-14", "close": 15.98, "volume": 601448.0}, {"date": "2015-04-15", "close": 16.11, "volume": 1305969.0}, {"date": "2015-04-16", "close": 16.02, "volume": 1408600.0}, {"date": "2015-04-17", "close": 15.89, "volume": 1056442.0}, {"date": "2015-04-20", "close": 15.53, "volume": 849788.0}, {"date": "2015-04-21", "close": 15.67, "volume": 1064398.0}, {"date": "2015-04-22", "close": 15.44, "volume": 1321842.0}, {"date": "2015-04-23", "close": 15.57, "volume": 847229.0}, {"date": "2015-04-24", "close": 15.69, "volume": 2678244.0}, {"date": "2015-04-27", "close": 15.62, "volume": 1461652.0}, {"date": "2015-04-28", "close": 15.11, "volume": 1890954.0}, {"date": "2015-04-29", "close": 14.4, "volume": 3028201.0}, {"date": "2015-04-30", "close": 14.61, "volume": 2066266.0}, {"date": "2015-05-01", "close": 14.74, "volume": 1230374.0}, {"date": "2015-05-04", "close": 15.06, "volume": 1363560.0}, {"date": "2015-05-05", "close": 14.83, "volume": 974129.0}, {"date": "2015-05-06", "close": 15.04, "volume": 2046984.0}, {"date": "2015-05-07", "close": 14.77, "volume": 1682150.0}, {"date": "2015-05-08", "close": 14.93, "volume": 961507.0}, {"date": "2015-05-11", "close": 14.76, "volume": 942606.0}, {"date": "2015-05-12", "close": 15.22, "volume": 991710.0}, {"date": "2015-05-13", "close": 15.3, "volume": 1174932.0}, {"date": "2015-05-14", "close": 15.32, "volume": 992772.0}, {"date": "2015-05-15", "close": 15.63, "volume": 1094582.0}, {"date": "2015-05-18", "close": 15.19, "volume": 1424647.0}, {"date": "2015-05-19", "close": 15.07, "volume": 2712934.0}, {"date": "2015-05-20", "close": 15.22, "volume": 1129972.0}, {"date": "2015-05-21", "close": 16.99, "volume": 2860814.0}, {"date": "2015-05-22", "close": 16.84, "volume": 2273514.0}, {"date": "2015-05-25", "close": 17.25, "volume": 1548202.0}, {"date": "2015-05-26", "close": 17.37, "volume": 1436441.0}, {"date": "2015-05-27", "close": 17.58, "volume": 2929101.0}, {"date": "2015-05-28", "close": 17.45, "volume": 1175577.0}, {"date": "2015-05-29", "close": 17.66, "volume": 1952482.0}, {"date": "2015-06-01", "close": 17.81, "volume": 1188745.0}, {"date": "2015-06-02", "close": 17.25, "volume": 1287994.0}, {"date": "2015-06-03", "close": 16.87, "volume": 1860444.0}, {"date": "2015-06-04", "close": 16.75, "volume": 1396660.0}, {"date": "2015-06-05", "close": 16.75, "volume": 1373458.0}, {"date": "2015-06-09", "close": 16.25, "volume": 2250806.0}, {"date": "2015-06-10", "close": 16.46, "volume": 930297.0}, {"date": "2015-06-11", "close": 16.94, "volume": 1198136.0}, {"date": "2015-06-12", "close": 17.29, "volume": 1112237.0}, {"date": "2015-06-15", "close": 17.33, "volume": 925593.0}, {"date": "2015-06-16", "close": 17.52, "volume": 1121640.0}, {"date": "2015-06-17", "close": 17.6, "volume": 1748610.0}, {"date": "2015-06-18", "close": 17.49, "volume": 1884467.0}, {"date": "2015-06-19", "close": 17.95, "volume": 1280921.0}, {"date": "2015-06-22", "close": 17.81, "volume": 945683.0}, {"date": "2015-06-23", "close": 18.21, "volume": 1569930.0}, {"date": "2015-06-24", "close": 18.24, "volume": 1274790.0}, {"date": "2015-06-25", "close": 17.55, "volume": 1028340.0}, {"date": "2015-06-26", "close": 17.79, "volume": 2071008.0}, {"date": "2015-06-29", "close": 17.28, "volume": 1019493.0}, {"date": "2015-06-30", "close": 17.32, "volume": 1328784.0}, {"date": "2015-07-01", "close": 17.84, "volume": 906474.0}, {"date": "2015-07-02", "close": 18.36, "volume": 1197242.0}, {"date": "2015-07-03", "close": 17.83, "volume": 1027829.0}, {"date": "2015-07-06", "close": 17.83, "volume": 733235.0}, {"date": "2015-07-07", "close": 18.19, "volume": 1297329.0}, {"date": "2015-07-08", "close": 17.57, "volume": 1639284.0}, {"date": "2015-07-09", "close": 17.67, "volume": 1219689.0}, {"date": "2015-07-10", "close": 17.78, "volume": 819976.0}, {"date": "2015-07-13", "close": 18.05, "volume": 931765.0}, {"date": "2015-07-14", "close": 18.21, "volume": 1039013.0}, {"date": "2015-07-15", "close": 18.74, "volume": 1445384.0}, {"date": "2015-07-16", "close": 18.84, "volume": 829193.0}, {"date": "2015-07-17", "close": 18.78, "volume": 638498.0}, {"date": "2015-07-20", "close": 19.0, "volume": 617766.0}, {"date": "2015-07-21", "close": 19.16, "volume": 868328.0}, {"date": "2015-07-22", "close": 18.45, "volume": 1845515.0}, {"date": "2015-07-23", "close": 18.66, "volume": 648400.0}, {"date": "2015-07-24", "close": 18.5, "volume": 1060075.0}, {"date": "2015-07-27", "close": 18.49, "volume": 763519.0}, {"date": "2015-07-28", "close": 18.46, "volume": 1052788.0}, {"date": "2015-07-29", "close": 18.9, "volume": 995519.0}, {"date": "2015-07-30", "close": 18.7, "volume": 739014.0}, {"date": "2015-07-31", "close": 18.99, "volume": 2330357.0}, {"date": "2015-08-03", "close": 19.25, "volume": 691509.0}, {"date": "2015-08-04", "close": 19.48, "volume": 1477820.0}, {"date": "2015-08-05", "close": 18.72, "volume": 1176754.0}, {"date": "2015-08-06", "close": 18.7, "volume": 1313811.0}, {"date": "2015-08-07", "close": 18.2, "volume": 1063974.0}, {"date": "2015-08-10", "close": 18.36, "volume": 779940.0}, {"date": "2015-08-11", "close": 18.19, "volume": 911162.0}, {"date": "2015-08-12", "close": 18.28, "volume": 1502673.0}, {"date": "2015-08-13", "close": 17.95, "volume": 994678.0}, {"date": "2015-08-14", "close": 17.95, "volume": 4209625.0}, {"date": "2015-08-17", "close": 18.11, "volume": 1631154.0}, {"date": "2015-08-18", "close": 17.95, "volume": 1452683.0}, {"date": "2015-08-19", "close": 18.18, "volume": 1505421.0}, {"date": "2015-08-20", "close": 17.77, "volume": 2289180.0}, {"date": "2015-08-21", "close": 17.47, "volume": 2438399.0}, {"date": "2015-08-24", "close": 16.8, "volume": 2165065.0}, {"date": "2015-08-25", "close": 17.33, "volume": 1993819.0}, {"date": "2015-08-26", "close": 17.65, "volume": 1956858.0}, {"date": "2015-08-27", "close": 17.52, "volume": 1267517.0}, {"date": "2015-08-28", "close": 17.88, "volume": 1158632.0}, {"date": "2015-08-31", "close": 17.57, "volume": 889831.0}, {"date": "2015-09-01", "close": 17.25, "volume": 1124797.0}, {"date": "2015-09-02", "close": 17.54, "volume": 1519986.0}, {"date": "2015-09-03", "close": 17.35, "volume": 1226164.0}, {"date": "2015-09-04", "close": 17.49, "volume": 778553.0}, {"date": "2015-09-07", "close": 17.62, "volume": 721733.0}, {"date": "2015-09-08", "close": 17.81, "volume": 515779.0}, {"date": "2015-09-09", "close": 18.03, "volume": 1183602.0}, {"date": "2015-09-10", "close": 17.94, "volume": 1133521.0}, {"date": "2015-09-11", "close": 18.17, "volume": 1227004.0}, {"date": "2015-09-14", "close": 18.25, "volume": 1812985.0}, {"date": "2015-09-15", "close": 17.8, "volume": 1248008.0}, {"date": "2015-09-16", "close": 17.76, "volume": 3161347.0}, {"date": "2015-09-17", "close": 17.7, "volume": 2498215.0}, {"date": "2015-09-18", "close": 17.74, "volume": 1074042.0}, {"date": "2015-09-21", "close": 17.56, "volume": 1226892.0}, {"date": "2015-09-22", "close": 17.55, "volume": 973792.0}, {"date": "2015-09-23", "close": 17.55, "volume": 1386960.0}, {"date": "2015-09-24", "close": 17.65, "volume": 1149173.0}, {"date": "2015-09-25", "close": 17.43, "volume": 1507336.0}, {"date": "2015-09-28", "close": 17.77, "volume": 738091.0}, {"date": "2015-09-29", "close": 17.0, "volume": 1737180.0}, {"date": "2015-09-30", "close": 17.04, "volume": 1854121.0}, {"date": "2015-10-01", "close": 17.28, "volume": 1550174.0}, {"date": "2015-10-02", "close": 17.24, "volume": 1127896.0}, {"date": "2015-10-05", "close": 17.66, "volume": 678780.0}, {"date": "2015-10-06", "close": 17.62, "volume": 1068208.0}, {"date": "2015-10-07", "close": 17.56, "volume": 1442640.0}, {"date": "2015-10-08", "close": 17.23, "volume": 1458627.0}, {"date": "2015-10-09", "close": 17.46, "volume": 1327021.0}, {"date": "2015-10-12", "close": 17.35, "volume": 1801406.0}, {"date": "2015-10-13", "close": 17.06, "volume": 1924589.0}, {"date": "2015-10-14", "close": 17.09, "volume": 2643896.0}, {"date": "2015-10-15", "close": 17.23, "volume": 1290746.0}, {"date": "2015-10-16", "close": 17.53, "volume": 1196897.0}, {"date": "2015-10-19", "close": 17.54, "volume": 748806.0}, {"date": "2015-10-20", "close": 17.52, "volume": 1120824.0}, {"date": "2015-10-21", "close": 17.81, "volume": 1032202.0}, {"date": "2015-10-22", "close": 17.98, "volume": 1860962.0}, {"date": "2015-10-23", "close": 18.3, "volume": 2001629.0}, {"date": "2015-10-26", "close": 18.23, "volume": 1089877.0}, {"date": "2015-10-27", "close": 17.87, "volume": 2847181.0}, {"date": "2015-10-28", "close": 18.1, "volume": 1793816.0}, {"date": "2015-10-29", "close": 18.19, "volume": 1140626.0}, {"date": "2015-10-30", "close": 18.3, "volume": 1097566.0}, {"date": "2015-11-02", "close": 18.23, "volume": 1078327.0}, {"date": "2015-11-03", "close": 18.52, "volume": 1697969.0}, {"date": "2015-11-04", "close": 17.84, "volume": 2332265.0}, {"date": "2015-11-05", "close": 17.7, "volume": 1784403.0}, {"date": "2015-11-06", "close": 18.01, "volume": 1610524.0}, {"date": "2015-11-09", "close": 17.6, "volume": 1177125.0}, {"date": "2015-11-10", "close": 17.3, "volume": 1890377.0}, {"date": "2015-11-11", "close": 17.54, "volume": 1004515.0}, {"date": "2015-11-12", "close": 17.53, "volume": 510598.0}, {"date": "2015-11-13", "close": 17.15, "volume": 755310.0}, {"date": "2015-11-16", "close": 17.16, "volume": 912026.0}, {"date": "2015-11-17", "close": 17.68, "volume": 1063078.0}, {"date": "2015-11-18", "close": 17.85, "volume": 1043340.0}, {"date": "2015-11-19", "close": 16.51, "volume": 7888890.0}, {"date": "2015-11-20", "close": 16.69, "volume": 2828077.0}, {"date": "2015-11-23", "close": 16.79, "volume": 1553571.0}, {"date": "2015-11-24", "close": 16.57, "volume": 1428378.0}, {"date": "2015-11-25", "close": 16.42, "volume": 1484409.0}, {"date": "2015-11-26", "close": 16.37, "volume": 1870892.0}, {"date": "2015-11-27", "close": 16.36, "volume": 1256115.0}, {"date": "2015-11-30", "close": 16.36, "volume": 1740294.0}, {"date": "2015-12-01", "close": 16.61, "volume": 2200978.0}, {"date": "2015-12-02", "close": 16.64, "volume": 1496774.0}, {"date": "2015-12-03", "close": 16.69, "volume": 1145631.0}, {"date": "2015-12-04", "close": 16.5, "volume": 2026320.0}, {"date": "2015-12-07", "close": 16.84, "volume": 2009535.0}, {"date": "2015-12-08", "close": 16.42, "volume": 1468861.0}, {"date": "2015-12-09", "close": 15.8, "volume": 2388697.0}, {"date": "2015-12-10", "close": 15.62, "volume": 2610296.0}, {"date": "2015-12-11", "close": 15.46, "volume": 1498979.0}, {"date": "2015-12-14", "close": 14.99, "volume": 2076203.0}, {"date": "2015-12-15", "close": 15.09, "volume": 1917437.0}, {"date": "2015-12-16", "close": 15.36, "volume": 2187827.0}, {"date": "2015-12-17", "close": 16.28, "volume": 3877979.0}, {"date": "2015-12-18", "close": 16.68, "volume": 2495645.0}, {"date": "2015-12-21", "close": 16.38, "volume": 1245955.0}, {"date": "2015-12-22", "close": 16.64, "volume": 1237906.0}, {"date": "2015-12-23", "close": 16.9, "volume": 1305650.0}, {"date": "2015-12-24", "close": 16.97, "volume": 274771.0}, {"date": "2015-12-29", "close": 17.08, "volume": 530920.0}, {"date": "2015-12-30", "close": 17.43, "volume": 731708.0}, {"date": "2015-12-31", "close": 17.47, "volume": 962229.0}, {"date": "2016-01-04", "close": 17.3, "volume": 899262.0}, {"date": "2016-01-05", "close": 16.6, "volume": 1436066.0}, {"date": "2016-01-06", "close": 16.44, "volume": 925137.0}, {"date": "2016-01-07", "close": 16.3, "volume": 1364292.0}, {"date": "2016-01-08", "close": 16.19, "volume": 1319208.0}, {"date": "2016-01-11", "close": 15.83, "volume": 1091763.0}, {"date": "2016-01-12", "close": 15.72, "volume": 1042285.0}, {"date": "2016-01-13", "close": 15.82, "volume": 1082978.0}, {"date": "2016-01-14", "close": 15.48, "volume": 1417710.0}, {"date": "2016-01-15", "close": 15.44, "volume": 1343146.0}, {"date": "2016-01-18", "close": 14.98, "volume": 2257903.0}, {"date": "2016-01-19", "close": 15.12, "volume": 1472988.0}, {"date": "2016-01-20", "close": 15.4, "volume": 1365951.0}, {"date": "2016-01-21", "close": 15.76, "volume": 1311679.0}, {"date": "2016-01-22", "close": 15.78, "volume": 976990.0}, {"date": "2016-01-25", "close": 16.27, "volume": 1188472.0}, {"date": "2016-01-27", "close": 15.97, "volume": 1206211.0}, {"date": "2016-01-28", "close": 16.14, "volume": 640451.0}, {"date": "2016-01-29", "close": 15.99, "volume": 933635.0}, {"date": "2016-02-01", "close": 16.47, "volume": 969166.0}, {"date": "2016-02-02", "close": 16.11, "volume": 1111211.0}, {"date": "2016-02-03", "close": 15.82, "volume": 1036826.0}, {"date": "2016-02-04", "close": 16.4, "volume": 1434640.0}, {"date": "2016-02-05", "close": 16.37, "volume": 805362.0}, {"date": "2016-02-08", "close": 16.23, "volume": 1100499.0}, {"date": "2016-02-09", "close": 15.74, "volume": 1899904.0}, {"date": "2016-02-10", "close": 15.81, "volume": 2500381.0}, {"date": "2016-02-11", "close": 16.13, "volume": 1151493.0}, {"date": "2016-02-12", "close": 15.92, "volume": 1526432.0}, {"date": "2016-02-15", "close": 16.25, "volume": 1064219.0}, {"date": "2016-02-16", "close": 16.5, "volume": 1658973.0}, {"date": "2016-02-17", "close": 16.33, "volume": 978683.0}, {"date": "2016-02-18", "close": 16.67, "volume": 1366996.0}, {"date": "2016-02-19", "close": 17.14, "volume": 2398529.0}, {"date": "2016-02-22", "close": 17.25, "volume": 1979655.0}, {"date": "2016-02-23", "close": 17.36, "volume": 1466149.0}, {"date": "2016-02-24", "close": 17.39, "volume": 1703652.0}, {"date": "2016-02-25", "close": 17.6, "volume": 1989197.0}, {"date": "2016-02-26", "close": 17.64, "volume": 3127304.0}, {"date": "2016-02-29", "close": 17.91, "volume": 2751684.0}, {"date": "2016-03-01", "close": 17.76, "volume": 2744104.0}, {"date": "2016-03-02", "close": 18.1, "volume": 1890905.0}, {"date": "2016-03-03", "close": 18.05, "volume": 2510206.0}, {"date": "2016-03-04", "close": 18.26, "volume": 1167662.0}, {"date": "2016-03-07", "close": 18.01, "volume": 1151867.0}, {"date": "2016-03-08", "close": 17.55, "volume": 1752630.0}, {"date": "2016-03-09", "close": 17.75, "volume": 1176262.0}, {"date": "2016-03-10", "close": 17.71, "volume": 544536.0}, {"date": "2016-03-11", "close": 18.02, "volume": 916675.0}, {"date": "2016-03-14", "close": 18.13, "volume": 790634.0}, {"date": "2016-03-15", "close": 17.89, "volume": 894099.0}, {"date": "2016-03-16", "close": 17.9, "volume": 915585.0}, {"date": "2016-03-17", "close": 18.4, "volume": 2039863.0}, {"date": "2016-03-18", "close": 18.0, "volume": 1138138.0}, {"date": "2016-03-21", "close": 17.9, "volume": 654329.0}, {"date": "2016-03-22", "close": 17.9, "volume": 651148.0}, {"date": "2016-03-23", "close": 17.73, "volume": 718452.0}, {"date": "2016-03-24", "close": 17.79, "volume": 1528013.0}, {"date": "2016-03-29", "close": 17.54, "volume": 713440.0}, {"date": "2016-03-30", "close": 17.57, "volume": 985301.0}, {"date": "2016-03-31", "close": 17.86, "volume": 1463743.0}, {"date": "2016-04-01", "close": 17.75, "volume": 956183.0}, {"date": "2016-04-04", "close": 17.92, "volume": 601546.0}, {"date": "2016-04-05", "close": 18.06, "volume": 2274336.0}, {"date": "2016-04-06", "close": 18.18, "volume": 1080280.0}, {"date": "2016-04-07", "close": 18.38, "volume": 496165.0}, {"date": "2016-04-08", "close": 18.49, "volume": 570772.0}, {"date": "2016-04-11", "close": 18.45, "volume": 662503.0}, {"date": "2016-04-12", "close": 18.31, "volume": 521116.0}, {"date": "2016-04-13", "close": 18.57, "volume": 872922.0}, {"date": "2016-04-14", "close": 18.52, "volume": 590030.0}, {"date": "2016-04-15", "close": 18.86, "volume": 919939.0}, {"date": "2016-04-18", "close": 19.05, "volume": 764621.0}, {"date": "2016-04-19", "close": 19.53, "volume": 1803044.0}, {"date": "2016-04-20", "close": 18.45, "volume": 2119806.0}, {"date": "2016-04-21", "close": 18.86, "volume": 1123387.0}, {"date": "2016-04-22", "close": 18.72, "volume": 1160504.0}, {"date": "2016-04-26", "close": 18.62, "volume": 1473662.0}, {"date": "2016-04-27", "close": 18.6, "volume": 1417319.0}, {"date": "2016-04-28", "close": 18.44, "volume": 1649445.0}, {"date": "2016-04-29", "close": 18.53, "volume": 1441468.0}, {"date": "2016-05-02", "close": 18.79, "volume": 1285003.0}, {"date": "2016-05-03", "close": 19.21, "volume": 1814482.0}, {"date": "2016-05-04", "close": 19.43, "volume": 1433658.0}, {"date": "2016-05-05", "close": 19.13, "volume": 1573624.0}, {"date": "2016-05-06", "close": 19.55, "volume": 1930821.0}, {"date": "2016-05-09", "close": 19.55, "volume": 1120155.0}, {"date": "2016-05-10", "close": 19.66, "volume": 1544986.0}, {"date": "2016-05-11", "close": 19.71, "volume": 1433681.0}, {"date": "2016-05-12", "close": 19.41, "volume": 1043626.0}, {"date": "2016-05-13", "close": 19.34, "volume": 1096522.0}, {"date": "2016-05-16", "close": 19.42, "volume": 760996.0}, {"date": "2016-05-17", "close": 19.23, "volume": 842486.0}, {"date": "2016-05-18", "close": 18.95, "volume": 1263637.0}, {"date": "2016-05-19", "close": 20.12, "volume": 3695195.0}, {"date": "2016-05-20", "close": 20.0, "volume": 2029872.0}, {"date": "2016-05-23", "close": 20.06, "volume": 1410811.0}, {"date": "2016-05-24", "close": 20.15, "volume": 1406957.0}, {"date": "2016-05-25", "close": 20.65, "volume": 1592880.0}, {"date": "2016-05-26", "close": 20.91, "volume": 1129656.0}, {"date": "2016-05-27", "close": 21.03, "volume": 1705299.0}, {"date": "2016-05-30", "close": 21.08, "volume": 610709.0}, {"date": "2016-05-31", "close": 21.08, "volume": 1541336.0}, {"date": "2016-06-01", "close": 21.09, "volume": 953280.0}, {"date": "2016-06-02", "close": 21.17, "volume": 1513867.0}, {"date": "2016-06-03", "close": 21.34, "volume": 953972.0}, {"date": "2016-06-06", "close": 21.35, "volume": 924978.0}, {"date": "2016-06-07", "close": 21.25, "volume": 2013330.0}, {"date": "2016-06-08", "close": 20.84, "volume": 1386224.0}, {"date": "2016-06-09", "close": 20.59, "volume": 1020977.0}, {"date": "2016-06-10", "close": 20.3, "volume": 1405726.0}, {"date": "2016-06-14", "close": 20.2, "volume": 1554733.0}, {"date": "2016-06-15", "close": 20.38, "volume": 1400529.0}, {"date": "2016-06-16", "close": 20.31, "volume": 1697022.0}, {"date": "2016-06-17", "close": 20.32, "volume": 1438423.0}, {"date": "2016-06-20", "close": 20.41, "volume": 1139652.0}, {"date": "2016-06-21", "close": 20.37, "volume": 754735.0}, {"date": "2016-06-22", "close": 20.09, "volume": 729188.0}, {"date": "2016-06-23", "close": 20.06, "volume": 878017.0}, {"date": "2016-06-24", "close": 19.46, "volume": 1304088.0}, {"date": "2016-06-27", "close": 19.6, "volume": 566288.0}, {"date": "2016-06-28", "close": 19.5, "volume": 925672.0}, {"date": "2016-06-29", "close": 19.7, "volume": 981810.0}, {"date": "2016-06-30", "close": 20.45, "volume": 1441312.0}, {"date": "2016-07-01", "close": 20.9, "volume": 1369018.0}, {"date": "2016-07-04", "close": 20.95, "volume": 691683.0}, {"date": "2016-07-05", "close": 20.67, "volume": 455907.0}, {"date": "2016-07-06", "close": 20.55, "volume": 624753.0}, {"date": "2016-07-07", "close": 20.81, "volume": 687468.0}, {"date": "2016-07-08", "close": 20.8, "volume": 523221.0}, {"date": "2016-07-11", "close": 21.42, "volume": 689959.0}, {"date": "2016-07-12", "close": 21.62, "volume": 938901.0}, {"date": "2016-07-13", "close": 22.0, "volume": 868932.0}, {"date": "2016-07-14", "close": 21.71, "volume": 1128748.0}, {"date": "2016-07-15", "close": 21.75, "volume": 491122.0}, {"date": "2016-07-18", "close": 21.87, "volume": 547112.0}, {"date": "2016-07-19", "close": 21.99, "volume": 511563.0}, {"date": "2016-07-20", "close": 21.79, "volume": 987840.0}, {"date": "2016-07-21", "close": 21.76, "volume": 774805.0}, {"date": "2016-07-22", "close": 21.95, "volume": 840220.0}, {"date": "2016-07-25", "close": 22.26, "volume": 1555718.0}, {"date": "2016-07-26", "close": 22.53, "volume": 1542498.0}, {"date": "2016-07-27", "close": 22.18, "volume": 1494172.0}, {"date": "2016-07-28", "close": 22.1, "volume": 1061786.0}, {"date": "2016-07-29", "close": 21.8, "volume": 2459431.0}, {"date": "2016-08-01", "close": 21.7, "volume": 939390.0}, {"date": "2016-08-02", "close": 21.95, "volume": 1965744.0}, {"date": "2016-08-03", "close": 21.68, "volume": 1437612.0}, {"date": "2016-08-04", "close": 21.64, "volume": 945624.0}, {"date": "2016-08-05", "close": 21.23, "volume": 1278167.0}, {"date": "2016-08-08", "close": 21.2, "volume": 537880.0}, {"date": "2016-08-09", "close": 20.9, "volume": 916652.0}, {"date": "2016-08-10", "close": 20.91, "volume": 990169.0}, {"date": "2016-08-11", "close": 21.16, "volume": 1047432.0}, {"date": "2016-08-12", "close": 21.33, "volume": 2212624.0}, {"date": "2016-08-15", "close": 22.1, "volume": 2303643.0}, {"date": "2016-08-16", "close": 22.17, "volume": 1019833.0}, {"date": "2016-08-17", "close": 22.38, "volume": 914044.0}, {"date": "2016-08-18", "close": 22.05, "volume": 823541.0}, {"date": "2016-08-19", "close": 22.04, "volume": 565807.0}, {"date": "2016-08-22", "close": 22.33, "volume": 837798.0}, {"date": "2016-08-23", "close": 22.44, "volume": 773442.0}, {"date": "2016-08-24", "close": 22.6, "volume": 1250125.0}, {"date": "2016-08-25", "close": 22.51, "volume": 941353.0}, {"date": "2016-08-26", "close": 22.49, "volume": 1149411.0}, {"date": "2016-08-29", "close": 22.23, "volume": 928457.0}, {"date": "2016-08-30", "close": 22.23, "volume": 1013544.0}, {"date": "2016-08-31", "close": 21.69, "volume": 1494075.0}, {"date": "2016-09-01", "close": 21.75, "volume": 825621.0}, {"date": "2016-09-02", "close": 21.37, "volume": 1129473.0}, {"date": "2016-09-05", "close": 21.77, "volume": 3369799.0}, {"date": "2016-09-06", "close": 21.43, "volume": 914342.0}, {"date": "2016-09-07", "close": 21.15, "volume": 1710115.0}, {"date": "2016-09-08", "close": 21.0, "volume": 1331411.0}, {"date": "2016-09-09", "close": 21.1, "volume": 1267624.0}, {"date": "2016-09-12", "close": 20.77, "volume": 844342.0}, {"date": "2016-09-13", "close": 20.82, "volume": 946731.0}, {"date": "2016-09-14", "close": 20.9, "volume": 1121666.0}, {"date": "2016-09-15", "close": 20.8, "volume": 1229023.0}, {"date": "2016-09-16", "close": 20.82, "volume": 1372635.0}, {"date": "2016-09-19", "close": 20.7, "volume": 222782.0}, {"date": "2016-09-20", "close": 20.55, "volume": 1470118.0}, {"date": "2016-09-21", "close": 20.63, "volume": 1416463.0}, {"date": "2016-09-22", "close": 20.62, "volume": 1243318.0}, {"date": "2016-09-23", "close": 20.53, "volume": 2337332.0}, {"date": "2016-09-26", "close": 20.46, "volume": 1080823.0}, {"date": "2016-09-27", "close": 20.37, "volume": 1064815.0}, {"date": "2016-09-28", "close": 20.28, "volume": 823474.0}, {"date": "2016-09-29", "close": 20.44, "volume": 2112952.0}, {"date": "2016-09-30", "close": 20.32, "volume": 818706.0}, {"date": "2016-10-03", "close": 20.37, "volume": 344842.0}, {"date": "2016-10-04", "close": 20.39, "volume": 614477.0}, {"date": "2016-10-05", "close": 20.32, "volume": 680107.0}, {"date": "2016-10-06", "close": 20.74, "volume": 963704.0}, {"date": "2016-10-07", "close": 20.69, "volume": 1065634.0}, {"date": "2016-10-10", "close": 20.71, "volume": 413060.0}, {"date": "2016-10-11", "close": 20.21, "volume": 1146633.0}, {"date": "2016-10-12", "close": 19.86, "volume": 1413326.0}, {"date": "2016-10-13", "close": 20.1, "volume": 726165.0}, {"date": "2016-10-14", "close": 20.34, "volume": 1109074.0}, {"date": "2016-10-17", "close": 20.29, "volume": 715335.0}, {"date": "2016-10-18", "close": 20.11, "volume": 828254.0}, {"date": "2016-10-19", "close": 20.28, "volume": 693721.0}, {"date": "2016-10-20", "close": 20.21, "volume": 1136321.0}, {"date": "2016-10-21", "close": 20.45, "volume": 1114774.0}, {"date": "2016-10-24", "close": 20.45, "volume": 922380.0}, {"date": "2016-10-25", "close": 20.74, "volume": 1517269.0}, {"date": "2016-10-26", "close": 20.4, "volume": 1078512.0}, {"date": "2016-10-27", "close": 19.93, "volume": 877678.0}, {"date": "2016-10-28", "close": 19.57, "volume": 1135765.0}, {"date": "2016-10-31", "close": 19.63, "volume": 1057819.0}, {"date": "2016-11-01", "close": 19.44, "volume": 815958.0}, {"date": "2016-11-02", "close": 18.83, "volume": 2053624.0}, {"date": "2016-11-03", "close": 18.66, "volume": 1944002.0}, {"date": "2016-11-04", "close": 18.74, "volume": 1626514.0}, {"date": "2016-11-07", "close": 18.8, "volume": 1542255.0}, {"date": "2016-11-08", "close": 18.81, "volume": 1077729.0}, {"date": "2016-11-09", "close": 18.14, "volume": 2004976.0}, {"date": "2016-11-10", "close": 18.9, "volume": 2978645.0}, {"date": "2016-11-11", "close": 19.25, "volume": 2046378.0}, {"date": "2016-11-14", "close": 19.7, "volume": 2187960.0}, {"date": "2016-11-15", "close": 19.5, "volume": 1178990.0}, {"date": "2016-11-16", "close": 19.51, "volume": 1173050.0}, {"date": "2016-11-17", "close": 20.4, "volume": 2693515.0}, {"date": "2016-11-18", "close": 19.83, "volume": 1614276.0}, {"date": "2016-11-21", "close": 19.72, "volume": 1389783.0}, {"date": "2016-11-22", "close": 19.97, "volume": 1035220.0}, {"date": "2016-11-23", "close": 20.0, "volume": 735891.0}, {"date": "2016-11-24", "close": 20.11, "volume": 837332.0}, {"date": "2016-11-25", "close": 20.3, "volume": 940954.0}, {"date": "2016-11-28", "close": 20.64, "volume": 1692541.0}, {"date": "2016-11-29", "close": 20.82, "volume": 3895039.0}, {"date": "2016-11-30", "close": 20.82, "volume": 2730251.0}, {"date": "2016-12-01", "close": 21.1, "volume": 2237544.0}, {"date": "2016-12-02", "close": 21.54, "volume": 3172894.0}, {"date": "2016-12-05", "close": 21.08, "volume": 1340075.0}, {"date": "2016-12-06", "close": 20.97, "volume": 1331141.0}, {"date": "2016-12-07", "close": 21.06, "volume": 878819.0}, {"date": "2016-12-08", "close": 21.18, "volume": 1213985.0}, {"date": "2016-12-09", "close": 21.33, "volume": 1016898.0}, {"date": "2016-12-12", "close": 21.23, "volume": 858951.0}, {"date": "2016-12-13", "close": 21.08, "volume": 1344069.0}, {"date": "2016-12-14", "close": 21.34, "volume": 1074671.0}, {"date": "2016-12-15", "close": 21.05, "volume": 2121363.0}, {"date": "2016-12-16", "close": 21.17, "volume": 1615593.0}, {"date": "2016-12-19", "close": 21.52, "volume": 1613696.0}, {"date": "2016-12-20", "close": 21.16, "volume": 2141044.0}, {"date": "2016-12-21", "close": 21.54, "volume": 1135975.0}, {"date": "2016-12-22", "close": 21.79, "volume": 819418.0}, {"date": "2016-12-23", "close": 22.0, "volume": 852975.0}, {"date": "2016-12-28", "close": 22.01, "volume": 700252.0}, {"date": "2016-12-29", "close": 22.08, "volume": 354333.0}, {"date": "2016-12-30", "close": 21.97, "volume": 402683.0}, {"date": "2017-01-03", "close": 22.17, "volume": 802894.0}, {"date": "2017-01-04", "close": 21.99, "volume": 529152.0}, {"date": "2017-01-05", "close": 21.89, "volume": 810209.0}, {"date": "2017-01-06", "close": 21.56, "volume": 919166.0}, {"date": "2017-01-09", "close": 21.82, "volume": 670524.0}, {"date": "2017-01-10", "close": 21.32, "volume": 1216378.0}, {"date": "2017-01-11", "close": 21.41, "volume": 867199.0}, {"date": "2017-01-12", "close": 21.14, "volume": 1069232.0}, {"date": "2017-01-13", "close": 21.16, "volume": 579088.0}, {"date": "2017-01-16", "close": 20.92, "volume": 627336.0}, {"date": "2017-01-17", "close": 20.67, "volume": 881018.0}, {"date": "2017-01-18", "close": 20.52, "volume": 1045166.0}, {"date": "2017-01-19", "close": 20.48, "volume": 609550.0}, {"date": "2017-01-20", "close": 20.44, "volume": 768487.0}, {"date": "2017-01-23", "close": 20.31, "volume": 1158755.0}, {"date": "2017-01-24", "close": 20.45, "volume": 1066892.0}, {"date": "2017-01-25", "close": 20.7, "volume": 1890732.0}, {"date": "2017-01-27", "close": 20.85, "volume": 1456455.0}, {"date": "2017-01-30", "close": 20.79, "volume": 1052602.0}, {"date": "2017-01-31", "close": 20.68, "volume": 902579.0}, {"date": "2017-02-01", "close": 21.01, "volume": 839372.0}, {"date": "2017-02-02", "close": 20.85, "volume": 965396.0}, {"date": "2017-02-03", "close": 19.94, "volume": 3682312.0}, {"date": "2017-02-06", "close": 19.63, "volume": 2144895.0}, {"date": "2017-02-07", "close": 19.13, "volume": 2491175.0}, {"date": "2017-02-08", "close": 19.34, "volume": 1089779.0}, {"date": "2017-02-09", "close": 18.94, "volume": 1667367.0}, {"date": "2017-02-10", "close": 19.11, "volume": 2392595.0}, {"date": "2017-02-13", "close": 19.1, "volume": 5492640.0}, {"date": "2017-02-14", "close": 19.09, "volume": 1539868.0}, {"date": "2017-02-15", "close": 18.99, "volume": 1574017.0}, {"date": "2017-02-16", "close": 19.14, "volume": 1282309.0}, {"date": "2017-02-17", "close": 18.68, "volume": 2460031.0}, {"date": "2017-02-20", "close": 18.54, "volume": 2509275.0}, {"date": "2017-02-21", "close": 18.77, "volume": 1742450.0}, {"date": "2017-02-22", "close": 18.9, "volume": 2930270.0}, {"date": "2017-02-23", "close": 18.97, "volume": 847669.0}, {"date": "2017-02-24", "close": 19.25, "volume": 2281483.0}, {"date": "2017-02-27", "close": 19.32, "volume": 1284232.0}, {"date": "2017-02-28", "close": 19.5, "volume": 2384908.0}, {"date": "2017-03-01", "close": 19.65, "volume": 2215742.0}, {"date": "2017-03-02", "close": 19.89, "volume": 2178413.0}, {"date": "2017-03-03", "close": 19.83, "volume": 1048197.0}, {"date": "2017-03-06", "close": 19.73, "volume": 927196.0}, {"date": "2017-03-07", "close": 19.9, "volume": 1295435.0}, {"date": "2017-03-08", "close": 19.97, "volume": 887395.0}, {"date": "2017-03-09", "close": 20.1, "volume": 853337.0}, {"date": "2017-03-10", "close": 20.5, "volume": 904568.0}, {"date": "2017-03-13", "close": 20.34, "volume": 850599.0}, {"date": "2017-03-14", "close": 20.5, "volume": 826578.0}, {"date": "2017-03-15", "close": 20.36, "volume": 854850.0}, {"date": "2017-03-16", "close": 20.41, "volume": 1315640.0}, {"date": "2017-03-17", "close": 20.34, "volume": 1372116.0}, {"date": "2017-03-20", "close": 20.29, "volume": 560925.0}, {"date": "2017-03-21", "close": 20.31, "volume": 778754.0}, {"date": "2017-03-22", "close": 19.85, "volume": 946934.0}, {"date": "2017-03-23", "close": 20.1, "volume": 775451.0}, {"date": "2017-03-24", "close": 20.23, "volume": 1157105.0}, {"date": "2017-03-27", "close": 20.1, "volume": 943933.0}, {"date": "2017-03-28", "close": 20.24, "volume": 586875.0}, {"date": "2017-03-29", "close": 20.51, "volume": 941994.0}, {"date": "2017-03-30", "close": 20.69, "volume": 753453.0}, {"date": "2017-03-31", "close": 20.57, "volume": 806629.0}, {"date": "2017-04-03", "close": 20.59, "volume": 567422.0}, {"date": "2017-04-04", "close": 20.46, "volume": 842801.0}, {"date": "2017-04-05", "close": 20.73, "volume": 1161014.0}, {"date": "2017-04-06", "close": 20.86, "volume": 698637.0}, {"date": "2017-04-07", "close": 20.9, "volume": 525869.0}, {"date": "2017-04-10", "close": 20.98, "volume": 695538.0}, {"date": "2017-04-11", "close": 21.03, "volume": 795811.0}, {"date": "2017-04-12", "close": 21.25, "volume": 1091174.0}, {"date": "2017-04-13", "close": 20.86, "volume": 621403.0}, {"date": "2017-04-18", "close": 20.97, "volume": 915004.0}, {"date": "2017-04-19", "close": 20.76, "volume": 985471.0}, {"date": "2017-04-20", "close": 21.13, "volume": 1088413.0}, {"date": "2017-04-21", "close": 21.51, "volume": 996943.0}, {"date": "2017-04-24", "close": 21.69, "volume": 972077.0}, {"date": "2017-04-26", "close": 22.14, "volume": 1829064.0}, {"date": "2017-04-27", "close": 22.36, "volume": 778955.0}, {"date": "2017-04-28", "close": 22.67, "volume": 1168884.0}, {"date": "2017-05-01", "close": 22.86, "volume": 1575826.0}, {"date": "2017-05-02", "close": 22.78, "volume": 2251081.0}, {"date": "2017-05-03", "close": 22.5, "volume": 1153014.0}, {"date": "2017-05-04", "close": 22.52, "volume": 1647170.0}, {"date": "2017-05-05", "close": 22.16, "volume": 1794546.0}, {"date": "2017-05-08", "close": 22.0, "volume": 2122018.0}, {"date": "2017-05-09", "close": 21.89, "volume": 1857501.0}, {"date": "2017-05-10", "close": 21.89, "volume": 2392658.0}, {"date": "2017-05-11", "close": 21.95, "volume": 1318367.0}, {"date": "2017-05-12", "close": 21.73, "volume": 1124825.0}, {"date": "2017-05-15", "close": 21.71, "volume": 1445516.0}, {"date": "2017-05-16", "close": 21.87, "volume": 1425246.0}, {"date": "2017-05-17", "close": 21.58, "volume": 1137366.0}, {"date": "2017-05-18", "close": 19.9, "volume": 5042341.0}, {"date": "2017-05-19", "close": 20.2, "volume": 2838178.0}, {"date": "2017-05-22", "close": 20.13, "volume": 1436249.0}, {"date": "2017-05-23", "close": 19.85, "volume": 1281199.0}, {"date": "2017-05-24", "close": 19.84, "volume": 1489357.0}, {"date": "2017-05-25", "close": 19.83, "volume": 1286784.0}, {"date": "2017-05-26", "close": 19.71, "volume": 1009341.0}, {"date": "2017-05-29", "close": 19.61, "volume": 1293350.0}, {"date": "2017-05-30", "close": 19.58, "volume": 667576.0}, {"date": "2017-05-31", "close": 19.58, "volume": 1522429.0}, {"date": "2017-06-01", "close": 19.91, "volume": 1419649.0}, {"date": "2017-06-02", "close": 20.27, "volume": 1525266.0}, {"date": "2017-06-05", "close": 20.04, "volume": 1314891.0}, {"date": "2017-06-06", "close": 19.72, "volume": 1092391.0}, {"date": "2017-06-07", "close": 19.58, "volume": 1582951.0}, {"date": "2017-06-08", "close": 19.72, "volume": 1483706.0}, {"date": "2017-06-09", "close": 19.69, "volume": 1463206.0}, {"date": "2017-06-13", "close": 20.03, "volume": 1328738.0}, {"date": "2017-06-14", "close": 20.47, "volume": 1946379.0}, {"date": "2017-06-15", "close": 20.21, "volume": 2628179.0}, {"date": "2017-06-16", "close": 20.08, "volume": 1114983.0}, {"date": "2017-06-19", "close": 20.04, "volume": 889375.0}, {"date": "2017-06-20", "close": 19.95, "volume": 831513.0}, {"date": "2017-06-21", "close": 20.0, "volume": 1334117.0}, {"date": "2017-06-22", "close": 20.11, "volume": 553038.0}, {"date": "2017-06-23", "close": 20.06, "volume": 526755.0}, {"date": "2017-06-26", "close": 19.96, "volume": 583113.0}, {"date": "2017-06-27", "close": 19.98, "volume": 584095.0}, {"date": "2017-06-28", "close": 20.55, "volume": 1170538.0}, {"date": "2017-06-29", "close": 21.06, "volume": 1396377.0}, {"date": "2017-06-30", "close": 20.5, "volume": 2003709.0}, {"date": "2017-07-03", "close": 20.0, "volume": 1337610.0}, {"date": "2017-07-04", "close": 20.25, "volume": 1373154.0}, {"date": "2017-07-05", "close": 19.91, "volume": 930964.0}, {"date": "2017-07-06", "close": 19.83, "volume": 948330.0}, {"date": "2017-07-07", "close": 19.58, "volume": 1094399.0}, {"date": "2017-07-10", "close": 19.68, "volume": 842677.0}, {"date": "2017-07-11", "close": 19.59, "volume": 824813.0}, {"date": "2017-07-12", "close": 19.35, "volume": 1011007.0}, {"date": "2017-07-13", "close": 19.42, "volume": 883681.0}, {"date": "2017-07-14", "close": 19.69, "volume": 753166.0}, {"date": "2017-07-17", "close": 19.82, "volume": 704269.0}, {"date": "2017-07-18", "close": 19.46, "volume": 1209423.0}, {"date": "2017-07-19", "close": 19.26, "volume": 1409218.0}, {"date": "2017-07-20", "close": 19.17, "volume": 1088842.0}, {"date": "2017-07-21", "close": 19.17, "volume": 925648.0}, {"date": "2017-07-24", "close": 19.02, "volume": 1467482.0}, {"date": "2017-07-25", "close": 19.39, "volume": 960523.0}, {"date": "2017-07-26", "close": 19.71, "volume": 867301.0}, {"date": "2017-07-27", "close": 19.56, "volume": 714002.0}, {"date": "2017-07-28", "close": 19.4, "volume": 1405693.0}, {"date": "2017-07-31", "close": 19.16, "volume": 1223277.0}, {"date": "2017-08-01", "close": 18.87, "volume": 1505260.0}, {"date": "2017-08-02", "close": 18.93, "volume": 1523846.0}, {"date": "2017-08-03", "close": 18.89, "volume": 937048.0}, {"date": "2017-08-04", "close": 18.76, "volume": 1801926.0}, {"date": "2017-08-07", "close": 19.0, "volume": 1483452.0}, {"date": "2017-08-08", "close": 17.9, "volume": 7016356.0}, {"date": "2017-08-09", "close": 17.63, "volume": 3266021.0}, {"date": "2017-08-10", "close": 17.53, "volume": 3123677.0}, {"date": "2017-08-11", "close": 17.28, "volume": 2005232.0}, {"date": "2017-08-14", "close": 17.54, "volume": 1514525.0}, {"date": "2017-08-15", "close": 17.5, "volume": 1730054.0}, {"date": "2017-08-16", "close": 17.71, "volume": 1705956.0}, {"date": "2017-08-17", "close": 17.97, "volume": 2013134.0}, {"date": "2017-08-18", "close": 18.13, "volume": 1537028.0}, {"date": "2017-08-21", "close": 17.91, "volume": 943137.0}, {"date": "2017-08-22", "close": 17.97, "volume": 1006135.0}, {"date": "2017-08-23", "close": 18.01, "volume": 1118144.0}, {"date": "2017-08-24", "close": 18.0, "volume": 1168575.0}, {"date": "2017-08-25", "close": 17.89, "volume": 617634.0}, {"date": "2017-08-28", "close": 17.82, "volume": 583593.0}, {"date": "2017-08-29", "close": 17.6, "volume": 2466814.0}, {"date": "2017-08-30", "close": 17.41, "volume": 1489561.0}, {"date": "2017-08-31", "close": 17.69, "volume": 2077628.0}, {"date": "2017-09-01", "close": 17.55, "volume": 953278.0}, {"date": "2017-09-04", "close": 17.6, "volume": 648743.0}, {"date": "2017-09-05", "close": 17.83, "volume": 864696.0}, {"date": "2017-09-06", "close": 18.0, "volume": 1164598.0}, {"date": "2017-09-07", "close": 18.24, "volume": 2201128.0}, {"date": "2017-09-08", "close": 17.91, "volume": 1045623.0}, {"date": "2017-09-11", "close": 18.07, "volume": 1047284.0}, {"date": "2017-09-12", "close": 18.17, "volume": 1064924.0}, {"date": "2017-09-13", "close": 18.28, "volume": 613430.0}, {"date": "2017-09-14", "close": 18.13, "volume": 740359.0}, {"date": "2017-09-15", "close": 17.2, "volume": 4185115.0}, {"date": "2017-09-18", "close": 17.26, "volume": 2226724.0}, {"date": "2017-09-19", "close": 17.41, "volume": 1539461.0}, {"date": "2017-09-20", "close": 17.33, "volume": 1081907.0}, {"date": "2017-09-21", "close": 17.26, "volume": 1870822.0}, {"date": "2017-09-22", "close": 17.33, "volume": 1241167.0}, {"date": "2017-09-25", "close": 17.46, "volume": 964950.0}, {"date": "2017-09-26", "close": 17.49, "volume": 857550.0}, {"date": "2017-09-27", "close": 17.59, "volume": 1704063.0}, {"date": "2017-09-28", "close": 17.82, "volume": 3467433.0}, {"date": "2017-09-29", "close": 17.72, "volume": 908907.0}, {"date": "2017-10-02", "close": 17.83, "volume": 793375.0}, {"date": "2017-10-03", "close": 17.69, "volume": 614426.0}, {"date": "2017-10-04", "close": 17.41, "volume": 952281.0}, {"date": "2017-10-05", "close": 17.43, "volume": 688380.0}, {"date": "2017-10-06", "close": 17.66, "volume": 2203752.0}, {"date": "2017-10-09", "close": 17.74, "volume": 1171917.0}, {"date": "2017-10-10", "close": 17.72, "volume": 949829.0}, {"date": "2017-10-11", "close": 17.68, "volume": 1797069.0}, {"date": "2017-10-12", "close": 17.49, "volume": 1619335.0}, {"date": "2017-10-13", "close": 17.74, "volume": 3474571.0}, {"date": "2017-10-16", "close": 17.81, "volume": 922804.0}, {"date": "2017-10-17", "close": 18.11, "volume": 1523172.0}, {"date": "2017-10-18", "close": 18.71, "volume": 2304192.0}, {"date": "2017-10-19", "close": 18.83, "volume": 1841824.0}, {"date": "2017-10-20", "close": 18.77, "volume": 1254933.0}, {"date": "2017-10-23", "close": 18.93, "volume": 1119099.0}, {"date": "2017-10-24", "close": 18.92, "volume": 1460496.0}, {"date": "2017-10-25", "close": 19.07, "volume": 1961568.0}, {"date": "2017-10-26", "close": 19.39, "volume": 2466108.0}, {"date": "2017-10-27", "close": 19.54, "volume": 1197031.0}, {"date": "2017-10-30", "close": 19.93, "volume": 1343946.0}, {"date": "2017-10-31", "close": 19.89, "volume": 924221.0}, {"date": "2017-11-01", "close": 19.52, "volume": 1467473.0}, {"date": "2017-11-02", "close": 19.34, "volume": 1139686.0}, {"date": "2017-11-03", "close": 19.35, "volume": 1060589.0}, {"date": "2017-11-06", "close": 19.33, "volume": 912066.0}, {"date": "2017-11-07", "close": 19.24, "volume": 1700653.0}, {"date": "2017-11-08", "close": 18.95, "volume": 3360272.0}, {"date": "2017-11-09", "close": 20.39, "volume": 5448193.0}, {"date": "2017-11-10", "close": 20.76, "volume": 2589790.0}, {"date": "2017-11-13", "close": 20.91, "volume": 1756916.0}, {"date": "2017-11-14", "close": 20.7, "volume": 1179179.0}, {"date": "2017-11-15", "close": 20.47, "volume": 1179641.0}, {"date": "2017-11-16", "close": 20.52, "volume": 2543343.0}, {"date": "2017-11-17", "close": 21.14, "volume": 1976937.0}, {"date": "2017-11-20", "close": 21.11, "volume": 1384991.0}, {"date": "2017-11-21", "close": 21.48, "volume": 1384682.0}, {"date": "2017-11-22", "close": 21.51, "volume": 1760645.0}, {"date": "2017-11-23", "close": 21.5, "volume": 874617.0}, {"date": "2017-11-24", "close": 21.41, "volume": 950253.0}, {"date": "2017-11-27", "close": 21.42, "volume": 1345640.0}, {"date": "2017-11-28", "close": 21.5, "volume": 998832.0}, {"date": "2017-11-29", "close": 21.57, "volume": 930891.0}, {"date": "2017-11-30", "close": 21.5, "volume": 1229633.0}, {"date": "2017-12-01", "close": 21.54, "volume": 653875.0}, {"date": "2017-12-04", "close": 21.65, "volume": 1180078.0}, {"date": "2017-12-05", "close": 21.28, "volume": 1775626.0}, {"date": "2017-12-06", "close": 21.3, "volume": 938853.0}, {"date": "2017-12-07", "close": 21.44, "volume": 1555855.0}, {"date": "2017-12-08", "close": 21.94, "volume": 3076313.0}, {"date": "2017-12-11", "close": 21.81, "volume": 979137.0}, {"date": "2017-12-12", "close": 21.83, "volume": 954212.0}, {"date": "2017-12-13", "close": 21.97, "volume": 1018822.0}, {"date": "2017-12-14", "close": 22.16, "volume": 1186729.0}, {"date": "2017-12-15", "close": 22.0, "volume": 1302262.0}, {"date": "2017-12-18", "close": 22.14, "volume": 793486.0}, {"date": "2017-12-19", "close": 22.23, "volume": 1038623.0}, {"date": "2017-12-20", "close": 22.26, "volume": 1151375.0}, {"date": "2017-12-21", "close": 22.33, "volume": 1553962.0}, {"date": "2017-12-22", "close": 22.4, "volume": 1145963.0}, {"date": "2017-12-27", "close": 22.43, "volume": 657695.0}, {"date": "2017-12-28", "close": 22.63, "volume": 468991.0}, {"date": "2017-12-29", "close": 22.62, "volume": 643865.0}, {"date": "2018-01-02", "close": 22.55, "volume": 611131.0}, {"date": "2018-01-03", "close": 22.61, "volume": 634181.0}, {"date": "2018-01-04", "close": 22.65, "volume": 894016.0}, {"date": "2018-01-05", "close": 22.62, "volume": 963571.0}, {"date": "2018-01-08", "close": 22.73, "volume": 431823.0}, {"date": "2018-01-09", "close": 22.37, "volume": 2504973.0}, {"date": "2018-01-10", "close": 21.97, "volume": 2242664.0}, {"date": "2018-01-11", "close": 21.7, "volume": 2889663.0}, {"date": "2018-01-12", "close": 21.55, "volume": 1075964.0}, {"date": "2018-01-15", "close": 21.76, "volume": 742863.0}, {"date": "2018-01-16", "close": 21.68, "volume": 494129.0}, {"date": "2018-01-17", "close": 21.48, "volume": 832950.0}, {"date": "2018-01-18", "close": 21.46, "volume": 1095333.0}, {"date": "2018-01-19", "close": 21.45, "volume": 474278.0}, {"date": "2018-01-22", "close": 21.25, "volume": 583012.0}, {"date": "2018-01-23", "close": 21.42, "volume": 721766.0}, {"date": "2018-01-24", "close": 21.44, "volume": 1072641.0}, {"date": "2018-01-25", "close": 21.26, "volume": 945427.0}, {"date": "2018-01-29", "close": 21.55, "volume": 804569.0}, {"date": "2018-01-30", "close": 21.37, "volume": 866620.0}, {"date": "2018-01-31", "close": 21.81, "volume": 1257323.0}, {"date": "2018-02-01", "close": 22.15, "volume": 1542682.0}, {"date": "2018-02-02", "close": 23.65, "volume": 5081826.0}, {"date": "2018-02-05", "close": 23.64, "volume": 3223358.0}, {"date": "2018-02-06", "close": 22.96, "volume": 2961684.0}, {"date": "2018-02-07", "close": 22.66, "volume": 2081891.0}, {"date": "2018-02-08", "close": 22.81, "volume": 1714774.0}, {"date": "2018-02-09", "close": 22.84, "volume": 1730573.0}, {"date": "2018-02-12", "close": 22.82, "volume": 743713.0}, {"date": "2018-02-13", "close": 23.18, "volume": 893272.0}, {"date": "2018-02-14", "close": 22.81, "volume": 932875.0}, {"date": "2018-02-15", "close": 22.63, "volume": 1010119.0}, {"date": "2018-02-16", "close": 22.73, "volume": 1340486.0}, {"date": "2018-02-19", "close": 23.02, "volume": 971916.0}, {"date": "2018-02-20", "close": 23.0, "volume": 584966.0}, {"date": "2018-02-21", "close": 23.14, "volume": 813402.0}, {"date": "2018-02-22", "close": 23.15, "volume": 1710224.0}, {"date": "2018-02-23", "close": 23.12, "volume": 1167177.0}, {"date": "2018-02-26", "close": 23.06, "volume": 1071488.0}, {"date": "2018-02-27", "close": 23.22, "volume": 964115.0}, {"date": "2018-02-28", "close": 22.85, "volume": 1286446.0}, {"date": "2018-03-01", "close": 22.52, "volume": 826248.0}, {"date": "2018-03-02", "close": 22.31, "volume": 978992.0}, {"date": "2018-03-05", "close": 22.09, "volume": 1162645.0}, {"date": "2018-03-06", "close": 22.32, "volume": 812726.0}, {"date": "2018-03-07", "close": 21.96, "volume": 851442.0}, {"date": "2018-03-08", "close": 22.52, "volume": 760073.0}, {"date": "2018-03-09", "close": 22.61, "volume": 668460.0}, {"date": "2018-03-12", "close": 22.81, "volume": 581992.0}, {"date": "2018-03-13", "close": 22.81, "volume": 1606016.0}, {"date": "2018-03-14", "close": 22.48, "volume": 1221975.0}, {"date": "2018-03-15", "close": 22.53, "volume": 1544314.0}, {"date": "2018-03-16", "close": 22.69, "volume": 1157872.0}, {"date": "2018-03-19", "close": 22.83, "volume": 556277.0}, {"date": "2018-03-20", "close": 22.72, "volume": 549728.0}, {"date": "2018-03-21", "close": 22.79, "volume": 496351.0}, {"date": "2018-03-22", "close": 22.64, "volume": 569762.0}, {"date": "2018-03-23", "close": 22.57, "volume": 864681.0}, {"date": "2018-03-26", "close": 22.44, "volume": 693521.0}, {"date": "2018-03-27", "close": 23.0, "volume": 1132680.0}, {"date": "2018-03-28", "close": 22.76, "volume": 745334.0}, {"date": "2018-03-29", "close": 22.87, "volume": 1238021.0}, {"date": "2018-04-03", "close": 22.62, "volume": 776686.0}, {"date": "2018-04-04", "close": 22.48, "volume": 1425767.0}, {"date": "2018-04-05", "close": 22.65, "volume": 1501087.0}, {"date": "2018-04-06", "close": 22.46, "volume": 1011547.0}, {"date": "2018-04-09", "close": 22.52, "volume": 781873.0}, {"date": "2018-04-10", "close": 22.63, "volume": 1100705.0}, {"date": "2018-04-11", "close": 22.78, "volume": 1015558.0}, {"date": "2018-04-12", "close": 22.89, "volume": 1271186.0}, {"date": "2018-04-13", "close": 23.1, "volume": 592722.0}, {"date": "2018-04-16", "close": 23.35, "volume": 729035.0}, {"date": "2018-04-17", "close": 23.51, "volume": 779020.0}, {"date": "2018-04-18", "close": 23.48, "volume": 801369.0}, {"date": "2018-04-19", "close": 23.98, "volume": 1430236.0}, {"date": "2018-04-20", "close": 23.8, "volume": 803384.0}, {"date": "2018-04-23", "close": 23.78, "volume": 1088720.0}, {"date": "2018-04-24", "close": 23.4, "volume": 1604260.0}, {"date": "2018-04-26", "close": 23.42, "volume": 2347374.0}, {"date": "2018-04-27", "close": 23.5, "volume": 1380190.0}, {"date": "2018-04-30", "close": 23.61, "volume": 2015168.0}, {"date": "2018-05-01", "close": 23.48, "volume": 1216920.0}, {"date": "2018-05-02", "close": 23.39, "volume": 1147091.0}, {"date": "2018-05-03", "close": 23.35, "volume": 1170150.0}, {"date": "2018-05-04", "close": 23.31, "volume": 1063169.0}, {"date": "2018-05-07", "close": 23.27, "volume": 945279.0}, {"date": "2018-05-08", "close": 23.26, "volume": 1468924.0}, {"date": "2018-05-09", "close": 23.46, "volume": 2429654.0}, {"date": "2018-05-10", "close": 23.74, "volume": 4902908.0}, {"date": "2018-05-11", "close": 23.53, "volume": 1115288.0}, {"date": "2018-05-14", "close": 23.48, "volume": 1296759.0}, {"date": "2018-05-15", "close": 23.65, "volume": 1404315.0}, {"date": "2018-05-16", "close": 23.61, "volume": 1541492.0}, {"date": "2018-05-17", "close": 22.93, "volume": 1290772.0}, {"date": "2018-05-18", "close": 22.48, "volume": 1487897.0}, {"date": "2018-05-21", "close": 22.45, "volume": 1314434.0}, {"date": "2018-05-22", "close": 23.35, "volume": 2144007.0}, {"date": "2018-05-23", "close": 22.93, "volume": 2805008.0}, {"date": "2018-05-24", "close": 22.16, "volume": 2357748.0}, {"date": "2018-05-25", "close": 22.09, "volume": 1871990.0}, {"date": "2018-05-28", "close": 21.92, "volume": 953995.0}, {"date": "2018-05-29", "close": 21.94, "volume": 1759229.0}, {"date": "2018-05-30", "close": 22.03, "volume": 2449787.0}, {"date": "2018-05-31", "close": 22.17, "volume": 3800133.0}, {"date": "2018-06-01", "close": 22.42, "volume": 1022061.0}, {"date": "2018-06-04", "close": 22.82, "volume": 973161.0}, {"date": "2018-06-05", "close": 22.65, "volume": 1358885.0}, {"date": "2018-06-06", "close": 22.62, "volume": 1711221.0}, {"date": "2018-06-07", "close": 22.77, "volume": 754536.0}, {"date": "2018-06-08", "close": 22.77, "volume": 585413.0}, {"date": "2018-06-12", "close": 22.6, "volume": 1219155.0}, {"date": "2018-06-13", "close": 22.15, "volume": 1488569.0}, {"date": "2018-06-14", "close": 21.65, "volume": 2171705.0}, {"date": "2018-06-15", "close": 21.72, "volume": 1982469.0}, {"date": "2018-06-18", "close": 21.5, "volume": 1178864.0}, {"date": "2018-06-19", "close": 21.64, "volume": 1396761.0}, {"date": "2018-06-20", "close": 21.99, "volume": 1875855.0}, {"date": "2018-06-21", "close": 22.2, "volume": 1660835.0}, {"date": "2018-06-22", "close": 22.24, "volume": 1246589.0}, {"date": "2018-06-25", "close": 22.27, "volume": 960129.0}, {"date": "2018-06-26", "close": 22.19, "volume": 936049.0}, {"date": "2018-06-27", "close": 22.61, "volume": 1982789.0}, {"date": "2018-06-28", "close": 22.72, "volume": 1043471.0}, {"date": "2018-06-29", "close": 22.68, "volume": 1830253.0}, {"date": "2018-07-02", "close": 22.28, "volume": 734538.0}, {"date": "2018-07-03", "close": 22.49, "volume": 823140.0}, {"date": "2018-07-04", "close": 22.25, "volume": 855947.0}, {"date": "2018-07-05", "close": 22.15, "volume": 1521834.0}, {"date": "2018-07-06", "close": 22.2, "volume": 1372179.0}, {"date": "2018-07-09", "close": 22.1, "volume": 696536.0}, {"date": "2018-07-10", "close": 21.88, "volume": 2056057.0}, {"date": "2018-07-11", "close": 21.91, "volume": 1047675.0}, {"date": "2018-07-12", "close": 22.54, "volume": 1166205.0}, {"date": "2018-07-13", "close": 22.71, "volume": 642324.0}, {"date": "2018-07-16", "close": 22.73, "volume": 979557.0}, {"date": "2018-07-17", "close": 22.33, "volume": 599361.0}, {"date": "2018-07-18", "close": 22.46, "volume": 879735.0}, {"date": "2018-07-19", "close": 22.34, "volume": 1036129.0}, {"date": "2018-07-20", "close": 22.46, "volume": 534667.0}, {"date": "2018-07-23", "close": 22.09, "volume": 548397.0}, {"date": "2018-07-24", "close": 22.27, "volume": 919989.0}, {"date": "2018-07-25", "close": 22.05, "volume": 1084303.0}, {"date": "2018-07-26", "close": 21.7, "volume": 2178834.0}, {"date": "2018-07-27", "close": 21.63, "volume": 2149266.0}, {"date": "2018-07-30", "close": 21.37, "volume": 1097911.0}, {"date": "2018-07-31", "close": 21.5, "volume": 1514507.0}, {"date": "2018-08-01", "close": 22.02, "volume": 982585.0}, {"date": "2018-08-02", "close": 22.51, "volume": 1683306.0}, {"date": "2018-08-03", "close": 22.85, "volume": 1249441.0}, {"date": "2018-08-06", "close": 23.04, "volume": 1357109.0}, {"date": "2018-08-07", "close": 22.98, "volume": 1200069.0}, {"date": "2018-08-08", "close": 23.26, "volume": 1929125.0}, {"date": "2018-08-09", "close": 23.22, "volume": 1045310.0}, {"date": "2018-08-10", "close": 21.7, "volume": 6278251.0}, {"date": "2018-08-13", "close": 21.83, "volume": 3254860.0}, {"date": "2018-08-14", "close": 21.86, "volume": 1553806.0}, {"date": "2018-08-15", "close": 22.04, "volume": 1222975.0}, {"date": "2018-08-16", "close": 21.72, "volume": 2344279.0}, {"date": "2018-08-17", "close": 22.0, "volume": 1434893.0}, {"date": "2018-08-20", "close": 22.01, "volume": 1338852.0}, {"date": "2018-08-21", "close": 21.94, "volume": 890207.0}, {"date": "2018-08-22", "close": 21.75, "volume": 1171420.0}, {"date": "2018-08-23", "close": 21.48, "volume": 2004802.0}, {"date": "2018-08-24", "close": 21.35, "volume": 873853.0}, {"date": "2018-08-27", "close": 21.36, "volume": 1159746.0}, {"date": "2018-08-28", "close": 21.07, "volume": 2629192.0}, {"date": "2018-08-29", "close": 21.0, "volume": 2083935.0}, {"date": "2018-08-30", "close": 21.08, "volume": 1488015.0}, {"date": "2018-08-31", "close": 21.17, "volume": 7141874.0}, {"date": "2018-09-03", "close": 21.26, "volume": 671894.0}, {"date": "2018-09-04", "close": 21.26, "volume": 1107674.0}, {"date": "2018-09-05", "close": 21.13, "volume": 1239988.0}, {"date": "2018-09-06", "close": 20.87, "volume": 1427248.0}, {"date": "2018-09-07", "close": 20.97, "volume": 1193705.0}, {"date": "2018-09-10", "close": 21.21, "volume": 944018.0}, {"date": "2018-09-11", "close": 21.28, "volume": 798107.0}, {"date": "2018-09-12", "close": 21.22, "volume": 985285.0}, {"date": "2018-09-13", "close": 21.62, "volume": 1049394.0}, {"date": "2018-09-14", "close": 21.48, "volume": 895286.0}, {"date": "2018-09-17", "close": 21.23, "volume": 1245086.0}, {"date": "2018-09-18", "close": 20.9, "volume": 1448163.0}, {"date": "2018-09-19", "close": 21.01, "volume": 990233.0}, {"date": "2018-09-20", "close": 20.67, "volume": 1747084.0}, {"date": "2018-09-21", "close": 20.81, "volume": 1391427.0}, {"date": "2018-09-24", "close": 20.91, "volume": 615481.0}, {"date": "2018-09-25", "close": 21.05, "volume": 1323602.0}, {"date": "2018-09-26", "close": 21.11, "volume": 1470238.0}, {"date": "2018-09-27", "close": 20.97, "volume": 1068596.0}, {"date": "2018-09-28", "close": 20.96, "volume": 1526476.0}, {"date": "2018-10-01", "close": 20.81, "volume": 341044.0}, {"date": "2018-10-02", "close": 20.47, "volume": 1914066.0}, {"date": "2018-10-03", "close": 20.3, "volume": 1487444.0}, {"date": "2018-10-04", "close": 20.13, "volume": 2902506.0}, {"date": "2018-10-05", "close": 20.06, "volume": 1089792.0}, {"date": "2018-10-08", "close": 20.13, "volume": 4424280.0}, {"date": "2018-10-09", "close": 20.06, "volume": 1477915.0}, {"date": "2018-10-10", "close": 19.71, "volume": 2077822.0}, {"date": "2018-10-11", "close": 19.4, "volume": 2190102.0}, {"date": "2018-10-12", "close": 19.21, "volume": 5875924.0}, {"date": "2018-10-15", "close": 19.02, "volume": 1425324.0}, {"date": "2018-10-16", "close": 19.3, "volume": 2105193.0}, {"date": "2018-10-17", "close": 19.9, "volume": 7318216.0}, {"date": "2018-10-18", "close": 19.6, "volume": 2006236.0}, {"date": "2018-10-19", "close": 19.22, "volume": 1243213.0}, {"date": "2018-10-22", "close": 19.08, "volume": 1745926.0}, {"date": "2018-10-23", "close": 18.91, "volume": 1739925.0}, {"date": "2018-10-24", "close": 19.0, "volume": 1318880.0}, {"date": "2018-10-25", "close": 18.9, "volume": 1475384.0}, {"date": "2018-10-26", "close": 18.76, "volume": 2073877.0}, {"date": "2018-10-29", "close": 18.91, "volume": 1632126.0}, {"date": "2018-10-30", "close": 18.34, "volume": 3075868.0}, {"date": "2018-10-31", "close": 18.79, "volume": 2802901.0}, {"date": "2018-11-01", "close": 18.86, "volume": 1521100.0}, {"date": "2018-11-02", "close": 19.05, "volume": 1326144.0}, {"date": "2018-11-05", "close": 19.09, "volume": 1520227.0}, {"date": "2018-11-06", "close": 19.6, "volume": 1012918.0}, {"date": "2018-11-07", "close": 19.8, "volume": 2013289.0}, {"date": "2018-11-08", "close": 16.9, "volume": 10984546.0}, {"date": "2018-11-09", "close": 16.9, "volume": 4300337.0}, {"date": "2018-11-12", "close": 16.77, "volume": 1671683.0}, {"date": "2018-11-13", "close": 16.3, "volume": 4337617.0}, {"date": "2018-11-14", "close": 16.17, "volume": 4238949.0}, {"date": "2018-11-15", "close": 16.35, "volume": 1810902.0}, {"date": "2018-11-16", "close": 16.29, "volume": 1497249.0}, {"date": "2018-11-19", "close": 16.04, "volume": 1444256.0}, {"date": "2018-11-20", "close": 15.59, "volume": 3547531.0}, {"date": "2018-11-21", "close": 15.01, "volume": 5847575.0}, {"date": "2018-11-22", "close": 15.37, "volume": 2979054.0}, {"date": "2018-11-23", "close": 15.47, "volume": 1461659.0}, {"date": "2018-11-26", "close": 15.38, "volume": 2308651.0}, {"date": "2018-11-27", "close": 15.79, "volume": 2054435.0}, {"date": "2018-11-28", "close": 15.82, "volume": 1968992.0}, {"date": "2018-11-29", "close": 16.45, "volume": 3368773.0}, {"date": "2018-11-30", "close": 16.0, "volume": 3497707.0}, {"date": "2018-12-03", "close": 16.15, "volume": 1357062.0}, {"date": "2018-12-04", "close": 16.07, "volume": 1797584.0}, {"date": "2018-12-05", "close": 15.73, "volume": 1825072.0}, {"date": "2018-12-06", "close": 15.67, "volume": 1595973.0}, {"date": "2018-12-07", "close": 15.77, "volume": 1621209.0}, {"date": "2018-12-10", "close": 15.33, "volume": 1986653.0}, {"date": "2018-12-11", "close": 15.23, "volume": 2079222.0}, {"date": "2018-12-12", "close": 15.38, "volume": 2895782.0}, {"date": "2018-12-13", "close": 15.36, "volume": 1649903.0}, {"date": "2018-12-14", "close": 15.08, "volume": 2990888.0}, {"date": "2018-12-17", "close": 15.21, "volume": 3034133.0}, {"date": "2018-12-18", "close": 15.05, "volume": 1504237.0}, {"date": "2018-12-19", "close": 15.04, "volume": 3345187.0}, {"date": "2018-12-20", "close": 14.59, "volume": 3261750.0}, {"date": "2018-12-21", "close": 14.57, "volume": 2900803.0}, {"date": "2018-12-24", "close": 14.54, "volume": 778880.0}, {"date": "2018-12-27", "close": 15.24, "volume": 1240197.0}, {"date": "2018-12-28", "close": 15.23, "volume": 765475.0}, {"date": "2018-12-31", "close": 15.12, "volume": 377813.0}, {"date": "2019-01-02", "close": 14.91, "volume": 807781.0}, {"date": "2019-01-03", "close": 15.25, "volume": 1846172.0}, {"date": "2019-01-04", "close": 15.1, "volume": 1146263.0}, {"date": "2019-01-07", "close": 15.11, "volume": 846072.0}, {"date": "2019-01-08", "close": 15.17, "volume": 1462553.0}, {"date": "2019-01-09", "close": 15.2, "volume": 2677380.0}, {"date": "2019-01-10", "close": 15.3, "volume": 2465236.0}, {"date": "2019-01-11", "close": 15.33, "volume": 1392000.0}, {"date": "2019-01-14", "close": 15.07, "volume": 1368147.0}, {"date": "2019-01-15", "close": 14.94, "volume": 1672720.0}, {"date": "2019-01-16", "close": 14.87, "volume": 1534668.0}, {"date": "2019-01-17", "close": 15.0, "volume": 3164865.0}, {"date": "2019-01-18", "close": 15.15, "volume": 2109126.0}, {"date": "2019-01-21", "close": 15.25, "volume": 2177911.0}, {"date": "2019-01-22", "close": 15.18, "volume": 1289754.0}, {"date": "2019-01-23", "close": 15.11, "volume": 1922892.0}, {"date": "2019-01-24", "close": 15.02, "volume": 2057758.0}, {"date": "2019-01-25", "close": 15.04, "volume": 1401603.0}, {"date": "2019-01-29", "close": 14.99, "volume": 9737083.0}, {"date": "2019-01-30", "close": 14.98, "volume": 1744078.0}, {"date": "2019-01-31", "close": 15.33, "volume": 3064587.0}, {"date": "2019-02-01", "close": 15.14, "volume": 1872763.0}, {"date": "2019-02-04", "close": 15.13, "volume": 2013571.0}, {"date": "2019-02-05", "close": 15.98, "volume": 5891160.0}, {"date": "2019-02-06", "close": 16.43, "volume": 2723756.0}, {"date": "2019-02-07", "close": 16.93, "volume": 3132993.0}, {"date": "2019-02-08", "close": 16.54, "volume": 3446821.0}, {"date": "2019-02-11", "close": 16.83, "volume": 1430208.0}, {"date": "2019-02-12", "close": 17.05, "volume": 3122387.0}, {"date": "2019-02-13", "close": 17.45, "volume": 4446983.0}, {"date": "2019-02-14", "close": 17.25, "volume": 2562223.0}, {"date": "2019-02-15", "close": 17.5, "volume": 2292700.0}, {"date": "2019-02-18", "close": 17.72, "volume": 1842349.0}, {"date": "2019-02-19", "close": 17.66, "volume": 2814095.0}, {"date": "2019-02-20", "close": 17.79, "volume": 2414124.0}, {"date": "2019-02-21", "close": 17.82, "volume": 2818763.0}, {"date": "2019-02-22", "close": 18.01, "volume": 3297154.0}, {"date": "2019-02-25", "close": 18.17, "volume": 1636691.0}, {"date": "2019-02-26", "close": 18.17, "volume": 1855892.0}, {"date": "2019-02-27", "close": 17.98, "volume": 4012628.0}, {"date": "2019-02-28", "close": 17.64, "volume": 2791358.0}, {"date": "2019-03-01", "close": 17.84, "volume": 1595791.0}, {"date": "2019-03-04", "close": 18.3, "volume": 1743925.0}, {"date": "2019-03-05", "close": 18.37, "volume": 1995346.0}, {"date": "2019-03-06", "close": 18.47, "volume": 1362850.0}, {"date": "2019-03-07", "close": 18.64, "volume": 1956871.0}, {"date": "2019-03-08", "close": 18.55, "volume": 2570976.0}, {"date": "2019-03-11", "close": 18.26, "volume": 833208.0}, {"date": "2019-03-12", "close": 18.24, "volume": 1361808.0}, {"date": "2019-03-13", "close": 17.87, "volume": 2491209.0}, {"date": "2019-03-14", "close": 17.95, "volume": 1057948.0}, {"date": "2019-03-15", "close": 18.03, "volume": 3267574.0}, {"date": "2019-03-18", "close": 17.95, "volume": 665480.0}, {"date": "2019-03-19", "close": 17.73, "volume": 2432549.0}, {"date": "2019-03-20", "close": 17.5, "volume": 1552584.0}, {"date": "2019-03-21", "close": 17.55, "volume": 2273417.0}, {"date": "2019-03-22", "close": 17.93, "volume": 1446399.0}, {"date": "2019-03-25", "close": 17.83, "volume": 1731441.0}, {"date": "2019-03-26", "close": 18.16, "volume": 1917366.0}, {"date": "2019-03-27", "close": 17.99, "volume": 1507606.0}, {"date": "2019-03-28", "close": 17.94, "volume": 1787255.0}, {"date": "2019-03-29", "close": 18.14, "volume": 2288741.0}, {"date": "2019-04-01", "close": 18.26, "volume": 1204713.0}, {"date": "2019-04-02", "close": 18.12, "volume": 1670794.0}, {"date": "2019-04-03", "close": 18.13, "volume": 1431141.0}, {"date": "2019-04-04", "close": 17.93, "volume": 1601776.0}, {"date": "2019-04-05", "close": 18.18, "volume": 1219170.0}, {"date": "2019-04-08", "close": 18.5, "volume": 1175665.0}, {"date": "2019-04-09", "close": 18.69, "volume": 1344710.0}, {"date": "2019-04-10", "close": 18.65, "volume": 923651.0}, {"date": "2019-04-11", "close": 18.41, "volume": 1142782.0}, {"date": "2019-04-12", "close": 18.41, "volume": 1463278.0}, {"date": "2019-04-15", "close": 18.69, "volume": 1221376.0}, {"date": "2019-04-16", "close": 18.79, "volume": 1101571.0}, {"date": "2019-04-17", "close": 18.99, "volume": 1078876.0}, {"date": "2019-04-18", "close": 18.86, "volume": 1117335.0}, {"date": "2019-04-23", "close": 19.01, "volume": 796195.0}, {"date": "2019-04-24", "close": 19.23, "volume": 1795213.0}, {"date": "2019-04-26", "close": 19.25, "volume": 1089076.0}, {"date": "2019-04-29", "close": 19.35, "volume": 735794.0}, {"date": "2019-04-30", "close": 19.28, "volume": 1616116.0}, {"date": "2019-05-01", "close": 19.54, "volume": 636385.0}, {"date": "2019-05-02", "close": 19.29, "volume": 1037692.0}, {"date": "2019-05-03", "close": 19.33, "volume": 1595598.0}, {"date": "2019-05-06", "close": 18.91, "volume": 1265028.0}, {"date": "2019-05-07", "close": 18.84, "volume": 742024.0}, {"date": "2019-05-08", "close": 18.61, "volume": 1222414.0}, {"date": "2019-05-09", "close": 18.53, "volume": 1076200.0}, {"date": "2019-05-10", "close": 18.41, "volume": 1583530.0}, {"date": "2019-05-13", "close": 18.3, "volume": 1202001.0}, {"date": "2019-05-14", "close": 17.94, "volume": 1352432.0}, {"date": "2019-05-15", "close": 18.42, "volume": 2636950.0}, {"date": "2019-05-16", "close": 18.3, "volume": 1055252.0}, {"date": "2019-05-17", "close": 18.45, "volume": 1577094.0}, {"date": "2019-05-20", "close": 17.83, "volume": 1984900.0}, {"date": "2019-05-21", "close": 18.5, "volume": 2115262.0}, {"date": "2019-05-22", "close": 18.9, "volume": 2704182.0}, {"date": "2019-05-23", "close": 18.58, "volume": 2599982.0}, {"date": "2019-05-24", "close": 18.31, "volume": 2651548.0}, {"date": "2019-05-27", "close": 18.12, "volume": 954599.0}, {"date": "2019-05-28", "close": 18.38, "volume": 3271476.0}, {"date": "2019-05-29", "close": 18.41, "volume": 1029099.0}, {"date": "2019-05-30", "close": 18.25, "volume": 1327128.0}, {"date": "2019-05-31", "close": 18.34, "volume": 2344992.0}, {"date": "2019-06-03", "close": 17.93, "volume": 940243.0}, {"date": "2019-06-04", "close": 18.0, "volume": 2454122.0}, {"date": "2019-06-05", "close": 18.09, "volume": 3466594.0}, {"date": "2019-06-06", "close": 18.08, "volume": 2271655.0}, {"date": "2019-06-07", "close": 18.3, "volume": 1645525.0}, {"date": "2019-06-11", "close": 18.66, "volume": 1888060.0}, {"date": "2019-06-12", "close": 18.44, "volume": 1386907.0}, {"date": "2019-06-13", "close": 18.47, "volume": 1058539.0}, {"date": "2019-06-14", "close": 18.45, "volume": 1931050.0}, {"date": "2019-06-17", "close": 18.72, "volume": 1081514.0}, {"date": "2019-06-18", "close": 18.49, "volume": 2423972.0}, {"date": "2019-06-19", "close": 18.69, "volume": 1688230.0}, {"date": "2019-06-20", "close": 18.67, "volume": 1882215.0}, {"date": "2019-06-21", "close": 19.08, "volume": 2032798.0}, {"date": "2019-06-24", "close": 19.09, "volume": 1071478.0}, {"date": "2019-06-25", "close": 19.36, "volume": 956406.0}, {"date": "2019-06-26", "close": 19.11, "volume": 1663927.0}, {"date": "2019-06-27", "close": 19.03, "volume": 1605971.0}, {"date": "2019-06-28", "close": 18.7, "volume": 1387593.0}, {"date": "2019-07-01", "close": 18.66, "volume": 1783390.0}, {"date": "2019-07-02", "close": 18.57, "volume": 1223447.0}, {"date": "2019-07-03", "close": 18.56, "volume": 1363637.0}, {"date": "2019-07-04", "close": 18.67, "volume": 1374252.0}, {"date": "2019-07-05", "close": 18.88, "volume": 934229.0}, {"date": "2019-07-08", "close": 18.72, "volume": 652812.0}, {"date": "2019-07-09", "close": 18.53, "volume": 837872.0}, {"date": "2019-07-10", "close": 18.6, "volume": 694608.0}, {"date": "2019-07-11", "close": 18.7, "volume": 2044723.0}, {"date": "2019-07-12", "close": 18.78, "volume": 1067116.0}, {"date": "2019-07-15", "close": 18.89, "volume": 1059680.0}, {"date": "2019-07-16", "close": 18.52, "volume": 838721.0}, {"date": "2019-07-17", "close": 18.68, "volume": 1271294.0}, {"date": "2019-07-18", "close": 18.52, "volume": 1659201.0}, {"date": "2019-07-19", "close": 18.77, "volume": 1393196.0}, {"date": "2019-07-22", "close": 18.63, "volume": 746537.0}, {"date": "2019-07-23", "close": 18.67, "volume": 1812114.0}, {"date": "2019-07-24", "close": 18.91, "volume": 1032655.0}, {"date": "2019-07-25", "close": 19.42, "volume": 1289411.0}, {"date": "2019-07-26", "close": 19.78, "volume": 1843555.0}, {"date": "2019-07-29", "close": 20.01, "volume": 1490594.0}, {"date": "2019-07-30", "close": 19.93, "volume": 4668476.0}, {"date": "2019-07-31", "close": 19.89, "volume": 1469416.0}, {"date": "2019-08-01", "close": 19.98, "volume": 1618636.0}, {"date": "2019-08-02", "close": 19.79, "volume": 965134.0}, {"date": "2019-08-05", "close": 19.26, "volume": 1314647.0}, {"date": "2019-08-06", "close": 19.11, "volume": 1832730.0}, {"date": "2019-08-07", "close": 19.16, "volume": 2606347.0}, {"date": "2019-08-08", "close": 19.01, "volume": 1776006.0}, {"date": "2019-08-09", "close": 21.68, "volume": 5688680.0}, {"date": "2019-08-12", "close": 22.16, "volume": 2754296.0}, {"date": "2019-08-13", "close": 22.3, "volume": 5617279.0}, {"date": "2019-08-14", "close": 22.8, "volume": 2590148.0}, {"date": "2019-08-15", "close": 22.53, "volume": 1421590.0}, {"date": "2019-08-16", "close": 22.59, "volume": 1137639.0}, {"date": "2019-08-19", "close": 22.54, "volume": 1131146.0}, {"date": "2019-08-20", "close": 23.2, "volume": 1443447.0}, {"date": "2019-08-21", "close": 22.96, "volume": 1401458.0}, {"date": "2019-08-22", "close": 22.98, "volume": 754278.0}, {"date": "2019-08-23", "close": 23.06, "volume": 732029.0}, {"date": "2019-08-26", "close": 22.44, "volume": 1995473.0}, {"date": "2019-08-27", "close": 22.44, "volume": 1599734.0}, {"date": "2019-08-28", "close": 22.39, "volume": 2263190.0}, {"date": "2019-08-29", "close": 22.31, "volume": 1830950.0}, {"date": "2019-08-30", "close": 22.55, "volume": 2557449.0}, {"date": "2019-09-02", "close": 22.59, "volume": 1303514.0}, {"date": "2019-09-03", "close": 22.75, "volume": 1012948.0}, {"date": "2019-09-04", "close": 22.4, "volume": 1651916.0}, {"date": "2019-09-05", "close": 22.82, "volume": 1461481.0}, {"date": "2019-09-06", "close": 23.02, "volume": 1215553.0}, {"date": "2019-09-09", "close": 23.43, "volume": 969517.0}, {"date": "2019-09-10", "close": 23.27, "volume": 1087622.0}, {"date": "2019-09-11", "close": 23.14, "volume": 1312187.0}, {"date": "2019-09-12", "close": 23.51, "volume": 1559684.0}, {"date": "2019-09-13", "close": 23.48, "volume": 1874131.0}, {"date": "2019-09-16", "close": 23.41, "volume": 1152711.0}, {"date": "2019-09-17", "close": 23.64, "volume": 2327315.0}, {"date": "2019-09-18", "close": 23.83, "volume": 2345895.0}, {"date": "2019-09-19", "close": 24.3, "volume": 3282654.0}, {"date": "2019-09-20", "close": 24.69, "volume": 3113802.0}, {"date": "2019-09-23", "close": 24.75, "volume": 847495.0}, {"date": "2019-09-24", "close": 24.61, "volume": 1573460.0}, {"date": "2019-09-25", "close": 24.47, "volume": 1102312.0}, {"date": "2019-09-26", "close": 24.66, "volume": 1244537.0}, {"date": "2019-09-27", "close": 24.72, "volume": 1842583.0}, {"date": "2019-09-30", "close": 24.86, "volume": 1035305.0}, {"date": "2019-10-01", "close": 25.03, "volume": 1089557.0}, {"date": "2019-10-02", "close": 24.68, "volume": 899232.0}, {"date": "2019-10-03", "close": 24.02, "volume": 2151691.0}, {"date": "2019-10-04", "close": 24.28, "volume": 836260.0}, {"date": "2019-10-07", "close": 24.35, "volume": 407257.0}, {"date": "2019-10-08", "close": 24.49, "volume": 789508.0}, {"date": "2019-10-09", "close": 24.43, "volume": 1040283.0}, {"date": "2019-10-10", "close": 24.33, "volume": 823640.0}, {"date": "2019-10-11", "close": 24.77, "volume": 914879.0}, {"date": "2019-10-14", "close": 24.6, "volume": 1204549.0}, {"date": "2019-10-15", "close": 25.06, "volume": 844567.0}, {"date": "2019-10-16", "close": 25.42, "volume": 1501673.0}, {"date": "2019-10-17", "close": 25.4, "volume": 984225.0}, {"date": "2019-10-18", "close": 25.23, "volume": 844558.0}, {"date": "2019-10-21", "close": 24.89, "volume": 904603.0}, {"date": "2019-10-22", "close": 24.98, "volume": 1268113.0}, {"date": "2019-10-23", "close": 25.05, "volume": 1368705.0}, {"date": "2019-10-24", "close": 25.28, "volume": 1603351.0}, {"date": "2019-10-25", "close": 25.57, "volume": 1676427.0}, {"date": "2019-10-28", "close": 25.75, "volume": 905282.0}, {"date": "2019-10-29", "close": 25.5, "volume": 1135104.0}, {"date": "2019-10-30", "close": 24.97, "volume": 2013584.0}, {"date": "2019-10-31", "close": 24.88, "volume": 1636099.0}, {"date": "2019-11-01", "close": 25.07, "volume": 1708641.0}, {"date": "2019-11-04", "close": 25.26, "volume": 867457.0}, {"date": "2019-11-05", "close": 25.2, "volume": 986603.0}, {"date": "2019-11-06", "close": 24.7, "volume": 1638837.0}, {"date": "2019-11-07", "close": 26.62, "volume": 4070427.0}, {"date": "2019-11-08", "close": 27.66, "volume": 3485642.0}, {"date": "2019-11-11", "close": 28.44, "volume": 3130611.0}, {"date": "2019-11-12", "close": 28.64, "volume": 2384902.0}, {"date": "2019-11-13", "close": 28.77, "volume": 2124071.0}, {"date": "2019-11-14", "close": 28.85, "volume": 1877399.0}, {"date": "2019-11-15", "close": 28.85, "volume": 4611271.0}, {"date": "2019-11-18", "close": 28.46, "volume": 1278297.0}, {"date": "2019-11-19", "close": 28.51, "volume": 1642025.0}, {"date": "2019-11-20", "close": 28.36, "volume": 1792090.0}, {"date": "2019-11-21", "close": 28.54, "volume": 1571682.0}, {"date": "2019-11-22", "close": 29.01, "volume": 960711.0}, {"date": "2019-11-25", "close": 28.79, "volume": 1033145.0}, {"date": "2019-11-26", "close": 29.0, "volume": 2512872.0}, {"date": "2019-11-27", "close": 28.85, "volume": 2291370.0}, {"date": "2019-11-28", "close": 28.96, "volume": 1842167.0}, {"date": "2019-11-29", "close": 28.96, "volume": 709572.0}, {"date": "2019-12-02", "close": 28.95, "volume": 1341769.0}, {"date": "2019-12-03", "close": 28.45, "volume": 2916055.0}, {"date": "2019-12-04", "close": 28.25, "volume": 2133018.0}, {"date": "2019-12-05", "close": 28.66, "volume": 1361883.0}, {"date": "2019-12-06", "close": 28.81, "volume": 770922.0}, {"date": "2019-12-09", "close": 28.52, "volume": 1083718.0}, {"date": "2019-12-10", "close": 28.31, "volume": 1116587.0}, {"date": "2019-12-11", "close": 28.24, "volume": 1891570.0}, {"date": "2019-12-12", "close": 28.3, "volume": 1534712.0}, {"date": "2019-12-13", "close": 27.86, "volume": 1007944.0}, {"date": "2019-12-16", "close": 28.0, "volume": 1457716.0}, {"date": "2019-12-17", "close": 28.14, "volume": 1175616.0}, {"date": "2019-12-18", "close": 28.66, "volume": 1590834.0}, {"date": "2019-12-19", "close": 28.58, "volume": 1887607.0}, {"date": "2019-12-20", "close": 28.52, "volume": 1255287.0}, {"date": "2019-12-23", "close": 28.79, "volume": 893621.0}, {"date": "2019-12-24", "close": 28.5, "volume": 446153.0}, {"date": "2019-12-27", "close": 28.56, "volume": 449734.0}, {"date": "2019-12-30", "close": 28.68, "volume": 409938.0}, {"date": "2019-12-31", "close": 27.87, "volume": 617613.0}, {"date": "2020-01-02", "close": 27.93, "volume": 335872.0}, {"date": "2020-01-03", "close": 28.06, "volume": 476198.0}, {"date": "2020-01-06", "close": 28.28, "volume": 534860.0}, {"date": "2020-01-07", "close": 28.31, "volume": 1173449.0}, {"date": "2020-01-08", "close": 28.77, "volume": 971270.0}, {"date": "2020-01-09", "close": 29.35, "volume": 1090072.0}, {"date": "2020-01-10", "close": 29.56, "volume": 644600.0}, {"date": "2020-01-13", "close": 29.37, "volume": 354037.0}, {"date": "2020-01-14", "close": 29.71, "volume": 747862.0}, {"date": "2020-01-15", "close": 29.9, "volume": 738133.0}, {"date": "2020-01-16", "close": 30.25, "volume": 890814.0}, {"date": "2020-01-17", "close": 30.44, "volume": 926544.0}, {"date": "2020-01-20", "close": 30.28, "volume": 790788.0}, {"date": "2020-01-21", "close": 30.43, "volume": 688921.0}, {"date": "2020-01-22", "close": 30.8, "volume": 911558.0}, {"date": "2020-01-23", "close": 30.91, "volume": 813850.0}, {"date": "2020-01-24", "close": 31.57, "volume": 1222134.0}, {"date": "2020-01-28", "close": 31.49, "volume": 1016580.0}, {"date": "2020-01-29", "close": 31.93, "volume": 1303644.0}, {"date": "2020-01-30", "close": 32.0, "volume": 2049189.0}, {"date": "2020-01-31", "close": 31.8, "volume": 4001687.0}, {"date": "2020-02-03", "close": 31.79, "volume": 1231141.0}, {"date": "2020-02-04", "close": 31.61, "volume": 938435.0}, {"date": "2020-02-05", "close": 31.59, "volume": 991849.0}, {"date": "2020-02-06", "close": 31.73, "volume": 1027808.0}, {"date": "2020-02-07", "close": 31.4, "volume": 1035554.0}, {"date": "2020-02-10", "close": 31.42, "volume": 850246.0}, {"date": "2020-02-11", "close": 32.14, "volume": 555062.0}, {"date": "2020-02-12", "close": 31.55, "volume": 3557610.0}, {"date": "2020-02-13", "close": 30.48, "volume": 2533613.0}, {"date": "2020-02-14", "close": 30.5, "volume": 2049992.0}, {"date": "2020-02-17", "close": 31.34, "volume": 883296.0}, {"date": "2020-02-18", "close": 30.98, "volume": 954088.0}, {"date": "2020-02-19", "close": 30.79, "volume": 1936081.0}, {"date": "2020-02-20", "close": 30.39, "volume": 2090979.0}, {"date": "2020-02-21", "close": 30.31, "volume": 1274367.0}, {"date": "2020-02-24", "close": 29.73, "volume": 1069720.0}, {"date": "2020-02-25", "close": 29.54, "volume": 1838897.0}, {"date": "2020-02-26", "close": 29.12, "volume": 1792512.0}, {"date": "2020-02-27", "close": 28.85, "volume": 1746254.0}, {"date": "2020-02-28", "close": 28.23, "volume": 3295930.0}, {"date": "2020-03-02", "close": 28.49, "volume": 2051750.0}, {"date": "2020-03-03", "close": 28.85, "volume": 1976563.0}, {"date": "2020-03-04", "close": 28.3, "volume": 1549971.0}, {"date": "2020-03-05", "close": 28.73, "volume": 1561052.0}, {"date": "2020-03-06", "close": 27.7, "volume": 1641245.0}, {"date": "2020-03-09", "close": 25.64, "volume": 3047279.0}, {"date": "2020-03-10", "close": 26.25, "volume": 3627820.0}, {"date": "2020-03-11", "close": 25.45, "volume": 2213713.0}, {"date": "2020-03-12", "close": 23.13, "volume": 2895030.0}, {"date": "2020-03-13", "close": 23.39, "volume": 5047999.0}, {"date": "2020-03-16", "close": 20.54, "volume": 3358704.0}, {"date": "2020-03-17", "close": 20.5, "volume": 4405589.0}, {"date": "2020-03-18", "close": 18.99, "volume": 3036382.0}, {"date": "2020-03-19", "close": 15.45, "volume": 4244157.0}, {"date": "2020-03-20", "close": 18.07, "volume": 5668254.0}, {"date": "2020-03-23", "close": 16.74, "volume": 3633638.0}, {"date": "2020-03-24", "close": 16.87, "volume": 3549480.0}, {"date": "2020-03-25", "close": 17.0, "volume": 2860683.0}, {"date": "2020-03-26", "close": 18.0, "volume": 3266549.0}, {"date": "2020-03-27", "close": 17.44, "volume": 3852655.0}, {"date": "2020-03-30", "close": 18.74, "volume": 2128896.0}, {"date": "2020-03-31", "close": 18.52, "volume": 3950495.0}, {"date": "2020-04-01", "close": 20.0, "volume": 2010489.0}, {"date": "2020-04-02", "close": 19.4, "volume": 3002443.0}, {"date": "2020-04-03", "close": 19.02, "volume": 4140803.0}, {"date": "2020-04-06", "close": 19.7, "volume": 3467491.0}, {"date": "2020-04-07", "close": 19.65, "volume": 2018730.0}, {"date": "2020-04-08", "close": 19.4, "volume": 1963317.0}, {"date": "2020-04-09", "close": 20.27, "volume": 3061756.0}, {"date": "2020-04-14", "close": 20.55, "volume": 2489473.0}, {"date": "2020-04-15", "close": 19.92, "volume": 2499273.0}, {"date": "2020-04-16", "close": 18.54, "volume": 2577474.0}, {"date": "2020-04-17", "close": 19.24, "volume": 2255587.0}, {"date": "2020-04-20", "close": 18.51, "volume": 1526938.0}, {"date": "2020-04-21", "close": 17.91, "volume": 1344424.0}, {"date": "2020-04-22", "close": 18.19, "volume": 1554440.0}, {"date": "2020-04-23", "close": 18.22, "volume": 1307338.0}, {"date": "2020-04-24", "close": 17.81, "volume": 1275518.0}, {"date": "2020-04-27", "close": 18.62, "volume": 1002293.0}, {"date": "2020-04-28", "close": 18.73, "volume": 1330120.0}, {"date": "2020-04-29", "close": 20.4, "volume": 2962737.0}, {"date": "2020-04-30", "close": 22.42, "volume": 3625420.0}, {"date": "2020-05-01", "close": 20.7, "volume": 2077122.0}, {"date": "2020-05-04", "close": 20.81, "volume": 1178085.0}, {"date": "2020-05-05", "close": 21.82, "volume": 2752767.0}, {"date": "2020-05-06", "close": 20.6, "volume": 2980033.0}, {"date": "2020-05-07", "close": 21.48, "volume": 2289363.0}, {"date": "2020-05-08", "close": 21.63, "volume": 1121849.0}, {"date": "2020-05-11", "close": 22.17, "volume": 1735329.0}, {"date": "2020-05-12", "close": 21.62, "volume": 1318672.0}, {"date": "2020-05-13", "close": 21.12, "volume": 1451625.0}, {"date": "2020-05-14", "close": 21.25, "volume": 1080132.0}, {"date": "2020-05-15", "close": 21.54, "volume": 1231491.0}, {"date": "2020-05-18", "close": 21.42, "volume": 807485.0}, {"date": "2020-05-19", "close": 23.82, "volume": 3314539.0}, {"date": "2020-05-20", "close": 23.8, "volume": 1753250.0}, {"date": "2020-05-21", "close": 23.72, "volume": 1759024.0}, {"date": "2020-05-22", "close": 23.55, "volume": 1908878.0}, {"date": "2020-05-25", "close": 24.92, "volume": 1703034.0}, {"date": "2020-05-26", "close": 25.7, "volume": 1950204.0}, {"date": "2020-05-27", "close": 26.4, "volume": 2554448.0}, {"date": "2020-05-28", "close": 26.77, "volume": 2067422.0}, {"date": "2020-05-29", "close": 25.95, "volume": 3216017.0}, {"date": "2020-06-01", "close": 26.38, "volume": 1948024.0}, {"date": "2020-06-02", "close": 26.4, "volume": 1193046.0}, {"date": "2020-06-03", "close": 26.57, "volume": 1789688.0}, {"date": "2020-06-04", "close": 26.72, "volume": 1887035.0}, {"date": "2020-06-05", "close": 26.95, "volume": 1490721.0}, {"date": "2020-06-09", "close": 27.33, "volume": 3116366.0}, {"date": "2020-06-10", "close": 27.61, "volume": 1407542.0}, {"date": "2020-06-11", "close": 26.53, "volume": 1830270.0}, {"date": "2020-06-12", "close": 25.89, "volume": 2698152.0}, {"date": "2020-06-15", "close": 25.3, "volume": 1460815.0}, {"date": "2020-06-16", "close": 26.93, "volume": 2726995.0}, {"date": "2020-06-17", "close": 27.25, "volume": 1805251.0}, {"date": "2020-06-18", "close": 26.43, "volume": 2022502.0}, {"date": "2020-06-19", "close": 26.7, "volume": 2324240.0}, {"date": "2020-06-22", "close": 28.64, "volume": 2901897.0}, {"date": "2020-06-23", "close": 28.45, "volume": 2006377.0}, {"date": "2020-06-24", "close": 27.6, "volume": 2074914.0}, {"date": "2020-06-25", "close": 26.54, "volume": 1663091.0}, {"date": "2020-06-26", "close": 26.38, "volume": 1876828.0}, {"date": "2020-06-29", "close": 26.01, "volume": 1458789.0}, {"date": "2020-06-30", "close": 27.52, "volume": 1911400.0}, {"date": "2020-07-01", "close": 27.66, "volume": 953799.0}, {"date": "2020-07-02", "close": 27.84, "volume": 1008624.0}, {"date": "2020-07-03", "close": 27.65, "volume": 551245.0}, {"date": "2020-07-06", "close": 27.35, "volume": 653588.0}, {"date": "2020-07-07", "close": 27.75, "volume": 1362944.0}, {"date": "2020-07-08", "close": 26.6, "volume": 1309025.0}, {"date": "2020-07-09", "close": 26.71, "volume": 960605.0}, {"date": "2020-07-10", "close": 26.38, "volume": 1058713.0}, {"date": "2020-07-13", "close": 26.72, "volume": 1030193.0}, {"date": "2020-07-14", "close": 26.8, "volume": 958302.0}, {"date": "2020-07-15", "close": 28.07, "volume": 1353538.0}, {"date": "2020-07-16", "close": 27.99, "volume": 1585516.0}, {"date": "2020-07-17", "close": 28.51, "volume": 1638961.0}, {"date": "2020-07-20", "close": 27.85, "volume": 778187.0}, {"date": "2020-07-21", "close": 28.9, "volume": 955177.0}, {"date": "2020-07-22", "close": 28.53, "volume": 828382.0}, {"date": "2020-07-23", "close": 28.87, "volume": 709732.0}, {"date": "2020-07-24", "close": 28.37, "volume": 779249.0}, {"date": "2020-07-27", "close": 29.08, "volume": 1131215.0}, {"date": "2020-07-28", "close": 29.4, "volume": 1272005.0}, {"date": "2020-07-29", "close": 28.6, "volume": 1927563.0}, {"date": "2020-07-30", "close": 29.22, "volume": 1176361.0}, {"date": "2020-07-31", "close": 28.97, "volume": 1608315.0}, {"date": "2020-08-03", "close": 29.06, "volume": 900440.0}, {"date": "2020-08-04", "close": 29.68, "volume": 1142821.0}, {"date": "2020-08-05", "close": 29.97, "volume": 1260638.0}, {"date": "2020-08-06", "close": 30.12, "volume": 1198537.0}, {"date": "2020-08-07", "close": 30.06, "volume": 1295369.0}, {"date": "2020-08-10", "close": 30.16, "volume": 1298780.0}, {"date": "2020-08-11", "close": 32.22, "volume": 2711714.0}, {"date": "2020-08-12", "close": 31.31, "volume": 1516574.0}, {"date": "2020-08-13", "close": 31.04, "volume": 1492341.0}, {"date": "2020-08-14", "close": 30.5, "volume": 1558064.0}, {"date": "2020-08-17", "close": 30.69, "volume": 1136757.0}, {"date": "2020-08-18", "close": 31.11, "volume": 1035761.0}, {"date": "2020-08-19", "close": 31.18, "volume": 779197.0}, {"date": "2020-08-20", "close": 31.63, "volume": 1518554.0}, {"date": "2020-08-21", "close": 31.38, "volume": 1186779.0}, {"date": "2020-08-24", "close": 32.0, "volume": 504324.0}, {"date": "2020-08-25", "close": 31.95, "volume": 1182472.0}, {"date": "2020-08-26", "close": 31.87, "volume": 706632.0}, {"date": "2020-08-27", "close": 32.15, "volume": 865730.0}, {"date": "2020-08-28", "close": 31.28, "volume": 1223839.0}, {"date": "2020-08-31", "close": 30.83, "volume": 1116821.0}, {"date": "2020-09-01", "close": 30.13, "volume": 1573789.0}, {"date": "2020-09-02", "close": 31.24, "volume": 1058717.0}, {"date": "2020-09-03", "close": 31.3, "volume": 1157782.0}, {"date": "2020-09-04", "close": 30.14, "volume": 1244492.0}, {"date": "2020-09-07", "close": 29.94, "volume": 652007.0}, {"date": "2020-09-08", "close": 30.34, "volume": 867673.0}, {"date": "2020-09-09", "close": 30.12, "volume": 1075767.0}, {"date": "2020-09-10", "close": 30.41, "volume": 1029469.0}, {"date": "2020-09-11", "close": 30.5, "volume": 835033.0}, {"date": "2020-09-14", "close": 30.63, "volume": 1086308.0}, {"date": "2020-09-15", "close": 30.33, "volume": 1535369.0}, {"date": "2020-09-16", "close": 31.0, "volume": 1718555.0}, {"date": "2020-09-17", "close": 30.61, "volume": 899836.0}, {"date": "2020-09-18", "close": 30.38, "volume": 1654173.0}, {"date": "2020-09-21", "close": 30.38, "volume": 782158.0}, {"date": "2020-09-22", "close": 30.61, "volume": 972835.0}, {"date": "2020-09-23", "close": 31.9, "volume": 1503433.0}, {"date": "2020-09-24", "close": 31.6, "volume": 1116616.0}, {"date": "2020-09-25", "close": 32.08, "volume": 778653.0}, {"date": "2020-09-28", "close": 32.8, "volume": 1182451.0}, {"date": "2020-09-29", "close": 33.26, "volume": 1254182.0}, {"date": "2020-09-30", "close": 33.14, "volume": 2018354.0}, {"date": "2020-10-01", "close": 34.09, "volume": 1634300.0}, {"date": "2020-10-02", "close": 33.52, "volume": 1192965.0}, {"date": "2020-10-05", "close": 34.25, "volume": 567984.0}, {"date": "2020-10-06", "close": 34.06, "volume": 1325412.0}, {"date": "2020-10-07", "close": 34.46, "volume": 1307860.0}, {"date": "2020-10-08", "close": 35.32, "volume": 1265659.0}, {"date": "2020-10-09", "close": 35.66, "volume": 878263.0}, {"date": "2020-10-12", "close": 35.25, "volume": 938277.0}, {"date": "2020-10-13", "close": 35.22, "volume": 1597125.0}, {"date": "2020-10-14", "close": 35.78, "volume": 1917273.0}, {"date": "2020-10-15", "close": 36.98, "volume": 2278142.0}, {"date": "2020-10-16", "close": 36.16, "volume": 2535410.0}, {"date": "2020-10-19", "close": 36.19, "volume": 815838.0}, {"date": "2020-10-20", "close": 36.01, "volume": 1537553.0}, {"date": "2020-10-21", "close": 36.33, "volume": 1665531.0}, {"date": "2020-10-22", "close": 36.52, "volume": 1328195.0}, {"date": "2020-10-23", "close": 36.0, "volume": 886666.0}, {"date": "2020-10-26", "close": 35.66, "volume": 1044651.0}, {"date": "2020-10-27", "close": 35.15, "volume": 1631646.0}, {"date": "2020-10-28", "close": 34.98, "volume": 1688932.0}, {"date": "2020-10-29", "close": 35.0, "volume": 1501966.0}, {"date": "2020-10-30", "close": 34.58, "volume": 1865944.0}, {"date": "2020-11-02", "close": 35.2, "volume": 1021731.0}, {"date": "2020-11-03", "close": 36.27, "volume": 1190175.0}, {"date": "2020-11-04", "close": 37.1, "volume": 1274764.0}, {"date": "2020-11-05", "close": 37.24, "volume": 1112866.0}, {"date": "2020-11-06", "close": 37.0, "volume": 1049983.0}, {"date": "2020-11-09", "close": 38.35, "volume": 1442670.0}, {"date": "2020-11-10", "close": 36.21, "volume": 1968961.0}, {"date": "2020-11-11", "close": 37.51, "volume": 1874837.0}, {"date": "2020-11-12", "close": 37.79, "volume": 1747258.0}, {"date": "2020-11-13", "close": 38.38, "volume": 1412466.0}, {"date": "2020-11-16", "close": 39.14, "volume": 101592.0}, {"date": "2020-11-17", "close": 39.58, "volume": 2354341.0}, {"date": "2020-11-18", "close": 39.83, "volume": 1300814.0}, {"date": "2020-11-19", "close": 40.25, "volume": 1697003.0}, {"date": "2020-11-20", "close": 38.96, "volume": 1976290.0}, {"date": "2020-11-23", "close": 39.4, "volume": 1148401.0}, {"date": "2020-11-24", "close": 39.88, "volume": 850080.0}, {"date": "2020-11-25", "close": 39.56, "volume": 1177555.0}, {"date": "2020-11-26", "close": 39.0, "volume": 1027766.0}, {"date": "2020-11-27", "close": 39.02, "volume": 695648.0}, {"date": "2020-11-30", "close": 39.45, "volume": 1842701.0}, {"date": "2020-12-01", "close": 38.75, "volume": 1244538.0}, {"date": "2020-12-02", "close": 38.17, "volume": 1577409.0}, {"date": "2020-12-03", "close": 37.39, "volume": 1350869.0}, {"date": "2020-12-04", "close": 37.65, "volume": 1055547.0}, {"date": "2020-12-07", "close": 37.7, "volume": 816697.0}, {"date": "2020-12-08", "close": 37.31, "volume": 1770303.0}, {"date": "2020-12-09", "close": 37.02, "volume": 1601010.0}, {"date": "2020-12-10", "close": 36.79, "volume": 1338080.0}, {"date": "2020-12-11", "close": 36.96, "volume": 951527.0}, {"date": "2020-12-14", "close": 37.26, "volume": 722794.0}, {"date": "2020-12-15", "close": 37.6, "volume": 878483.0}, {"date": "2020-12-16", "close": 38.62, "volume": 948737.0}, {"date": "2020-12-17", "close": 39.07, "volume": 1377182.0}, {"date": "2020-12-18", "close": 37.71, "volume": 1927367.0}, {"date": "2020-12-21", "close": 38.17, "volume": 791135.0}, {"date": "2020-12-22", "close": 37.83, "volume": 674509.0}, {"date": "2020-12-23", "close": 38.64, "volume": 693839.0}, {"date": "2020-12-24", "close": 38.48, "volume": 226836.0}, {"date": "2020-12-29", "close": 38.75, "volume": 282286.0}, {"date": "2020-12-30", "close": 38.81, "volume": 456529.0}, {"date": "2020-12-31", "close": 38.22, "volume": 353017.0}, {"date": "2021-01-04", "close": 38.74, "volume": 317664.0}, {"date": "2021-01-05", "close": 38.28, "volume": 654549.0}, {"date": "2021-01-06", "close": 36.7, "volume": 899515.0}, {"date": "2021-01-07", "close": 36.55, "volume": 1517620.0}, {"date": "2021-01-08", "close": 36.86, "volume": 621191.0}, {"date": "2021-01-11", "close": 36.25, "volume": 570171.0}, {"date": "2021-01-12", "close": 36.17, "volume": 909367.0}, {"date": "2021-01-13", "close": 36.85, "volume": 1375406.0}, {"date": "2021-01-14", "close": 37.09, "volume": 828777.0}, {"date": "2021-01-15", "close": 36.88, "volume": 598141.0}, {"date": "2021-01-18", "close": 36.85, "volume": 440705.0}, {"date": "2021-01-19", "close": 37.71, "volume": 773799.0}, {"date": "2021-01-20", "close": 38.02, "volume": 643300.0}, {"date": "2021-01-21", "close": 37.74, "volume": 1446350.0}, {"date": "2021-01-22", "close": 37.78, "volume": 1434179.0}, {"date": "2021-01-25", "close": 37.98, "volume": 412143.0}, {"date": "2021-01-27", "close": 38.22, "volume": 1073822.0}, {"date": "2021-01-28", "close": 36.72, "volume": 1625339.0}, {"date": "2021-01-29", "close": 36.79, "volume": 981282.0}, {"date": "2021-02-01", "close": 36.62, "volume": 955266.0}, {"date": "2021-02-02", "close": 37.69, "volume": 730292.0}, {"date": "2021-02-03", "close": 38.38, "volume": 705616.0}, {"date": "2021-02-04", "close": 38.5, "volume": 707916.0}, {"date": "2021-02-05", "close": 39.29, "volume": 844874.0}, {"date": "2021-02-08", "close": 40.75, "volume": 980822.0}, {"date": "2021-02-09", "close": 41.17, "volume": 1336308.0}, {"date": "2021-02-10", "close": 41.22, "volume": 991345.0}, {"date": "2021-02-11", "close": 40.73, "volume": 692414.0}, {"date": "2021-02-12", "close": 40.7, "volume": 438793.0}, {"date": "2021-02-15", "close": 40.7, "volume": 605023.0}, {"date": "2021-02-16", "close": 41.25, "volume": 1405837.0}, {"date": "2021-02-17", "close": 40.7, "volume": 1163177.0}, {"date": "2021-02-18", "close": 39.5, "volume": 973841.0}, {"date": "2021-02-19", "close": 39.1, "volume": 929403.0}, {"date": "2021-02-22", "close": 38.26, "volume": 1277463.0}, {"date": "2021-02-23", "close": 38.96, "volume": 1517509.0}, {"date": "2021-02-24", "close": 37.88, "volume": 1045719.0}, {"date": "2021-02-25", "close": 37.74, "volume": 1235398.0}, {"date": "2021-02-26", "close": 36.51, "volume": 1605112.0}, {"date": "2021-03-01", "close": 37.64, "volume": 1345888.0}, {"date": "2021-03-02", "close": 38.31, "volume": 1326210.0}, {"date": "2021-03-03", "close": 38.07, "volume": 553192.0}, {"date": "2021-03-04", "close": 37.7, "volume": 960978.0}, {"date": "2021-03-05", "close": 36.8, "volume": 936651.0}, {"date": "2021-03-08", "close": 36.86, "volume": 724916.0}, {"date": "2021-03-09", "close": 36.77, "volume": 1037161.0}, {"date": "2021-03-10", "close": 37.02, "volume": 885243.0}, {"date": "2021-03-11", "close": 37.63, "volume": 944127.0}, {"date": "2021-03-12", "close": 38.71, "volume": 1035373.0}, {"date": "2021-03-15", "close": 37.77, "volume": 1024652.0}, {"date": "2021-03-16", "close": 38.65, "volume": 1117280.0}, {"date": "2021-03-17", "close": 38.48, "volume": 777919.0}, {"date": "2021-03-18", "close": 38.26, "volume": 1043652.0}, {"date": "2021-03-19", "close": 37.24, "volume": 2246162.0}, {"date": "2021-03-22", "close": 37.77, "volume": 419203.0}, {"date": "2021-03-23", "close": 37.89, "volume": 557534.0}, {"date": "2021-03-24", "close": 38.5, "volume": 785312.0}, {"date": "2021-03-25", "close": 38.88, "volume": 818857.0}, {"date": "2021-03-26", "close": 39.35, "volume": 733623.0}, {"date": "2021-03-29", "close": 39.0, "volume": 539583.0}, {"date": "2021-03-30", "close": 39.19, "volume": 973874.0}, {"date": "2021-03-31", "close": 39.84, "volume": 1234445.0}, {"date": "2021-04-01", "close": 41.36, "volume": 1050420.0}, {"date": "2021-04-06", "close": 41.56, "volume": 1326714.0}, {"date": "2021-04-07", "close": 41.68, "volume": 1178981.0}, {"date": "2021-04-08", "close": 41.96, "volume": 1147517.0}, {"date": "2021-04-09", "close": 42.85, "volume": 1328225.0}, {"date": "2021-04-12", "close": 41.65, "volume": 874887.0}, {"date": "2021-04-13", "close": 41.53, "volume": 828248.0}, {"date": "2021-04-14", "close": 42.31, "volume": 1439657.0}, {"date": "2021-04-15", "close": 43.18, "volume": 1478826.0}, {"date": "2021-04-16", "close": 42.81, "volume": 1995401.0}, {"date": "2021-04-19", "close": 43.19, "volume": 678744.0}, {"date": "2021-04-20", "close": 42.92, "volume": 929716.0}, {"date": "2021-04-21", "close": 43.18, "volume": 874128.0}, {"date": "2021-04-22", "close": 43.94, "volume": 900769.0}, {"date": "2021-04-23", "close": 44.34, "volume": 548336.0}, {"date": "2021-04-26", "close": 43.93, "volume": 575413.0}, {"date": "2021-04-27", "close": 43.78, "volume": 926002.0}, {"date": "2021-04-28", "close": 44.01, "volume": 1138318.0}, {"date": "2021-04-29", "close": 43.53, "volume": 574670.0}, {"date": "2021-04-30", "close": 42.9, "volume": 872856.0}, {"date": "2021-05-03", "close": 41.81, "volume": 1055357.0}, {"date": "2021-05-04", "close": 42.75, "volume": 1255906.0}, {"date": "2021-05-05", "close": 43.51, "volume": 1035931.0}, {"date": "2021-05-06", "close": 43.2, "volume": 741423.0}, {"date": "2021-05-07", "close": 43.33, "volume": 796838.0}, {"date": "2021-05-10", "close": 43.8, "volume": 977150.0}, {"date": "2021-05-11", "close": 43.03, "volume": 784500.0}, {"date": "2021-05-12", "close": 42.55, "volume": 1144410.0}, {"date": "2021-05-13", "close": 41.74, "volume": 1033932.0}, {"date": "2021-05-14", "close": 41.93, "volume": 746208.0}, {"date": "2021-05-17", "close": 42.1, "volume": 883250.0}, {"date": "2021-05-18", "close": 40.2, "volume": 2183557.0}, {"date": "2021-05-19", "close": 40.55, "volume": 1678364.0}, {"date": "2021-05-20", "close": 40.94, "volume": 1500926.0}, {"date": "2021-05-21", "close": 40.83, "volume": 634313.0}, {"date": "2021-05-24", "close": 41.3, "volume": 753632.0}, {"date": "2021-05-25", "close": 41.29, "volume": 728897.0}, {"date": "2021-05-26", "close": 42.51, "volume": 1942689.0}, {"date": "2021-05-27", "close": 42.19, "volume": 1657005.0}, {"date": "2021-05-28", "close": 42.42, "volume": 854207.0}, {"date": "2021-05-31", "close": 42.99, "volume": 985768.0}, {"date": "2021-06-01", "close": 43.49, "volume": 917706.0}, {"date": "2021-06-02", "close": 43.9, "volume": 989373.0}, {"date": "2021-06-03", "close": 43.1, "volume": 839402.0}, {"date": "2021-06-04", "close": 42.95, "volume": 893032.0}, {"date": "2021-06-07", "close": 43.1, "volume": 517666.0}, {"date": "2021-06-08", "close": 43.52, "volume": 811029.0}, {"date": "2021-06-09", "close": 43.51, "volume": 1025821.0}, {"date": "2021-06-10", "close": 44.4, "volume": 846402.0}, {"date": "2021-06-11", "close": 44.54, "volume": 524792.0}, {"date": "2021-06-15", "close": 45.38, "volume": 632601.0}, {"date": "2021-06-16", "close": 45.75, "volume": 810136.0}, {"date": "2021-06-17", "close": 45.2, "volume": 1817387.0}, {"date": "2021-06-18", "close": 46.15, "volume": 1845696.0}, {"date": "2021-06-21", "close": 45.55, "volume": 624529.0}, {"date": "2021-06-22", "close": 46.37, "volume": 636744.0}, {"date": "2021-06-23", "close": 46.41, "volume": 711082.0}, {"date": "2021-06-24", "close": 45.84, "volume": 620469.0}, {"date": "2021-06-25", "close": 45.97, "volume": 752373.0}, {"date": "2021-06-28", "close": 45.8, "volume": 417491.0}, {"date": "2021-06-29", "close": 45.36, "volume": 699960.0}, {"date": "2021-06-30", "close": 45.27, "volume": 1041256.0}, {"date": "2021-07-01", "close": 44.51, "volume": 956459.0}, {"date": "2021-07-02", "close": 44.58, "volume": 951419.0}, {"date": "2021-07-05", "close": 44.12, "volume": 1508994.0}, {"date": "2021-07-06", "close": 44.12, "volume": 518755.0}, {"date": "2021-07-07", "close": 45.24, "volume": 912078.0}, {"date": "2021-07-08", "close": 44.72, "volume": 789740.0}, {"date": "2021-07-09", "close": 44.01, "volume": 1278378.0}, {"date": "2021-07-12", "close": 44.52, "volume": 845779.0}, {"date": "2021-07-13", "close": 44.95, "volume": 1167710.0}, {"date": "2021-07-14", "close": 45.46, "volume": 1328201.0}, {"date": "2021-07-15", "close": 45.49, "volume": 1060668.0}, {"date": "2021-07-16", "close": 45.75, "volume": 854461.0}, {"date": "2021-07-19", "close": 45.31, "volume": 374326.0}, {"date": "2021-07-20", "close": 45.56, "volume": 721293.0}, {"date": "2021-07-21", "close": 46.35, "volume": 1115092.0}, {"date": "2021-07-22", "close": 46.71, "volume": 986509.0}, {"date": "2021-07-23", "close": 46.49, "volume": 588030.0}, {"date": "2021-07-26", "close": 46.2, "volume": 628931.0}, {"date": "2021-07-27", "close": 45.89, "volume": 928792.0}, {"date": "2021-07-28", "close": 45.75, "volume": 792239.0}, {"date": "2021-07-29", "close": 46.16, "volume": 941965.0}, {"date": "2021-07-30", "close": 45.73, "volume": 678327.0}, {"date": "2021-08-02", "close": 46.16, "volume": 790674.0}, {"date": "2021-08-03", "close": 46.13, "volume": 1084266.0}, {"date": "2021-08-04", "close": 46.2, "volume": 810775.0}, {"date": "2021-08-05", "close": 47.36, "volume": 1374873.0}, {"date": "2021-08-06", "close": 48.13, "volume": 976526.0}, {"date": "2021-08-09", "close": 47.93, "volume": 1118497.0}, {"date": "2021-08-10", "close": 49.32, "volume": 1349367.0}, {"date": "2021-08-11", "close": 50.0, "volume": 1743028.0}, {"date": "2021-08-12", "close": 50.39, "volume": 1040675.0}, {"date": "2021-08-13", "close": 51.12, "volume": 946412.0}, {"date": "2021-08-16", "close": 51.03, "volume": 689600.0}, {"date": "2021-08-17", "close": 51.26, "volume": 1051627.0}, {"date": "2021-08-18", "close": 51.68, "volume": 1402436.0}, {"date": "2021-08-19", "close": 52.71, "volume": 1374560.0}, {"date": "2021-08-20", "close": 53.02, "volume": 1761805.0}, {"date": "2021-08-23", "close": 53.34, "volume": 717602.0}, {"date": "2021-08-24", "close": 53.78, "volume": 1130867.0}, {"date": "2021-08-25", "close": 54.12, "volume": 1132087.0}, {"date": "2021-08-26", "close": 53.21, "volume": 902128.0}, {"date": "2021-08-27", "close": 52.66, "volume": 1827001.0}, {"date": "2021-08-30", "close": 52.38, "volume": 689170.0}, {"date": "2021-08-31", "close": 53.04, "volume": 1295220.0}, {"date": "2021-09-01", "close": 52.97, "volume": 753494.0}, {"date": "2021-09-02", "close": 53.49, "volume": 956524.0}, {"date": "2021-09-03", "close": 54.31, "volume": 735584.0}, {"date": "2021-09-06", "close": 54.04, "volume": 532971.0}, {"date": "2021-09-07", "close": 54.57, "volume": 636609.0}, {"date": "2021-09-08", "close": 53.25, "volume": 945656.0}, {"date": "2021-09-09", "close": 52.12, "volume": 1068111.0}, {"date": "2021-09-10", "close": 53.33, "volume": 935004.0}, {"date": "2021-09-13", "close": 53.87, "volume": 587137.0}, {"date": "2021-09-14", "close": 54.12, "volume": 822436.0}, {"date": "2021-09-15", "close": 54.02, "volume": 997156.0}, {"date": "2021-09-16", "close": 54.89, "volume": 1069315.0}, {"date": "2021-09-17", "close": 53.95, "volume": 1676614.0}, {"date": "2021-09-20", "close": 52.73, "volume": 596755.0}, {"date": "2021-09-21", "close": 53.06, "volume": 606706.0}, {"date": "2021-09-22", "close": 53.81, "volume": 1027275.0}, {"date": "2021-09-23", "close": 53.86, "volume": 775448.0}, {"date": "2021-09-24", "close": 52.71, "volume": 994925.0}, {"date": "2021-09-27", "close": 52.73, "volume": 712012.0}, {"date": "2021-09-28", "close": 51.0, "volume": 1108079.0}, {"date": "2021-09-29", "close": 49.76, "volume": 1115720.0}, {"date": "2021-09-30", "close": 50.27, "volume": 1880304.0}, {"date": "2021-10-01", "close": 49.39, "volume": 1027748.0}, {"date": "2021-10-04", "close": 49.74, "volume": 397372.0}, {"date": "2021-10-05", "close": 49.31, "volume": 835868.0}, {"date": "2021-10-06", "close": 48.9, "volume": 945892.0}, {"date": "2021-10-07", "close": 49.36, "volume": 792853.0}, {"date": "2021-10-08", "close": 49.15, "volume": 737838.0}, {"date": "2021-10-11", "close": 48.13, "volume": 1164615.0}, {"date": "2021-10-12", "close": 48.01, "volume": 1344269.0}, {"date": "2021-10-13", "close": 47.91, "volume": 749909.0}, {"date": "2021-10-14", "close": 48.82, "volume": 1106079.0}, {"date": "2021-10-15", "close": 49.47, "volume": 731630.0}, {"date": "2021-10-18", "close": 50.07, "volume": 697661.0}, {"date": "2021-10-19", "close": 50.39, "volume": 827292.0}, {"date": "2021-10-20", "close": 51.03, "volume": 847122.0}, {"date": "2021-10-21", "close": 51.9, "volume": 798984.0}, {"date": "2021-10-22", "close": 52.51, "volume": 1489474.0}, {"date": "2021-10-25", "close": 52.38, "volume": 572202.0}, {"date": "2021-10-26", "close": 52.52, "volume": 611929.0}, {"date": "2021-10-27", "close": 51.43, "volume": 990662.0}, {"date": "2021-10-28", "close": 51.87, "volume": 700630.0}, {"date": "2021-10-29", "close": 51.65, "volume": 1200523.0}, {"date": "2021-11-01", "close": 52.26, "volume": 569214.0}, {"date": "2021-11-02", "close": 51.99, "volume": 262560.0}, {"date": "2021-11-03", "close": 53.87, "volume": 889377.0}, {"date": "2021-11-04", "close": 54.03, "volume": 573247.0}, {"date": "2021-11-05", "close": 54.85, "volume": 687458.0}, {"date": "2021-11-08", "close": 54.33, "volume": 805925.0}, {"date": "2021-11-09", "close": 53.94, "volume": 2187705.0}, {"date": "2021-11-10", "close": 54.77, "volume": 802386.0}, {"date": "2021-11-11", "close": 53.71, "volume": 1197862.0}, {"date": "2021-11-12", "close": 56.48, "volume": 1678210.0}, {"date": "2021-11-15", "close": 56.46, "volume": 658833.0}, {"date": "2021-11-16", "close": 55.14, "volume": 831051.0}, {"date": "2021-11-17", "close": 55.36, "volume": 1286890.0}, {"date": "2021-11-18", "close": 53.85, "volume": 977715.0}, {"date": "2021-11-19", "close": 54.76, "volume": 707195.0}, {"date": "2021-11-22", "close": 55.03, "volume": 679609.0}, {"date": "2021-11-23", "close": 55.5, "volume": 734638.0}, {"date": "2021-11-24", "close": 55.26, "volume": 677411.0}, {"date": "2021-11-25", "close": 54.81, "volume": 827009.0}, {"date": "2021-11-26", "close": 54.57, "volume": 902955.0}, {"date": "2021-11-29", "close": 54.93, "volume": 1262344.0}, {"date": "2021-11-30", "close": 55.67, "volume": 3166338.0}, {"date": "2021-12-01", "close": 54.26, "volume": 884151.0}, {"date": "2021-12-02", "close": 54.73, "volume": 809804.0}, {"date": "2021-12-03", "close": 55.45, "volume": 872751.0}, {"date": "2021-12-06", "close": 56.39, "volume": 1133477.0}, {"date": "2021-12-07", "close": 56.4, "volume": 793634.0}, {"date": "2021-12-08", "close": 57.3, "volume": 950207.0}, {"date": "2021-12-09", "close": 56.87, "volume": 606937.0}, {"date": "2021-12-10", "close": 56.78, "volume": 699163.0}, {"date": "2021-12-13", "close": 56.23, "volume": 917901.0}, {"date": "2021-12-14", "close": 56.43, "volume": 732871.0}, {"date": "2021-12-15", "close": 55.43, "volume": 869594.0}, {"date": "2021-12-16", "close": 54.42, "volume": 1692208.0}, {"date": "2021-12-17", "close": 54.44, "volume": 1352380.0}, {"date": "2021-12-20", "close": 54.83, "volume": 538635.0}, {"date": "2021-12-21", "close": 54.34, "volume": 685721.0}, {"date": "2021-12-22", "close": 54.56, "volume": 516923.0}, {"date": "2021-12-23", "close": 55.19, "volume": 384294.0}, {"date": "2021-12-24", "close": 55.08, "volume": 127337.0}, {"date": "2021-12-29", "close": 56.26, "volume": 536113.0}, {"date": "2021-12-30", "close": 56.01, "volume": 268540.0}, {"date": "2021-12-31", "close": 55.3, "volume": 300462.0}, {"date": "2022-01-04", "close": 56.8, "volume": 472305.0}, {"date": "2022-01-05", "close": 56.73, "volume": 556461.0}, {"date": "2022-01-06", "close": 53.76, "volume": 800494.0}, {"date": "2022-01-07", "close": 51.54, "volume": 2685084.0}, {"date": "2022-01-10", "close": 50.89, "volume": 1379542.0}, {"date": "2022-01-11", "close": 49.47, "volume": 1098775.0}, {"date": "2022-01-12", "close": 50.26, "volume": 1221515.0}, {"date": "2022-01-13", "close": 51.01, "volume": 4803283.0}, {"date": "2022-01-14", "close": 50.62, "volume": 2000151.0}, {"date": "2022-01-17", "close": 50.94, "volume": 1047684.0}, {"date": "2022-01-18", "close": 50.9, "volume": 634442.0}, {"date": "2022-01-19", "close": 49.85, "volume": 1248684.0}, {"date": "2022-01-20", "close": 49.71, "volume": 947880.0}, {"date": "2022-01-21", "close": 48.6, "volume": 1289793.0}, {"date": "2022-01-24", "close": 48.97, "volume": 986906.0}, {"date": "2022-01-25", "close": 46.97, "volume": 1836035.0}, {"date": "2022-01-27", "close": 44.86, "volume": 2448890.0}, {"date": "2022-01-28", "close": 45.94, "volume": 4527533.0}, {"date": "2022-01-31", "close": 47.06, "volume": 1237876.0}, {"date": "2022-02-01", "close": 46.66, "volume": 1351676.0}, {"date": "2022-02-02", "close": 47.58, "volume": 766877.0}, {"date": "2022-02-03", "close": 46.37, "volume": 1252499.0}, {"date": "2022-02-04", "close": 47.64, "volume": 1035552.0}, {"date": "2022-02-07", "close": 48.6, "volume": 2648347.0}, {"date": "2022-02-08", "close": 49.65, "volume": 1540207.0}, {"date": "2022-02-09", "close": 49.65, "volume": 2223076.0}, {"date": "2022-02-10", "close": 49.3, "volume": 1486359.0}, {"date": "2022-02-11", "close": 47.86, "volume": 1766126.0}, {"date": "2022-02-14", "close": 46.69, "volume": 1101126.0}, {"date": "2022-02-15", "close": 47.07, "volume": 1153367.0}, {"date": "2022-02-16", "close": 46.99, "volume": 1197553.0}, {"date": "2022-02-17", "close": 46.69, "volume": 1064547.0}, {"date": "2022-02-18", "close": 46.17, "volume": 1376860.0}, {"date": "2022-02-21", "close": 46.03, "volume": 736930.0}, {"date": "2022-02-22", "close": 45.84, "volume": 1347221.0}, {"date": "2022-02-23", "close": 45.89, "volume": 1296342.0}, {"date": "2022-02-24", "close": 43.6, "volume": 1674172.0}, {"date": "2022-02-25", "close": 44.63, "volume": 1270950.0}, {"date": "2022-02-28", "close": 44.65, "volume": 3168510.0}, {"date": "2022-03-01", "close": 44.56, "volume": 1126406.0}, {"date": "2022-03-02", "close": 44.29, "volume": 1222652.0}, {"date": "2022-03-03", "close": 44.02, "volume": 1655909.0}, {"date": "2022-03-04", "close": 43.15, "volume": 1137470.0}, {"date": "2022-03-07", "close": 41.76, "volume": 1636682.0}, {"date": "2022-03-08", "close": 42.32, "volume": 1532144.0}, {"date": "2022-03-09", "close": 42.49, "volume": 1104394.0}, {"date": "2022-03-10", "close": 44.45, "volume": 1784897.0}, {"date": "2022-03-11", "close": 43.76, "volume": 1640259.0}, {"date": "2022-03-14", "close": 44.49, "volume": 730194.0}, {"date": "2022-03-15", "close": 44.22, "volume": 1369607.0}, {"date": "2022-03-16", "close": 45.39, "volume": 1312045.0}, {"date": "2022-03-17", "close": 46.7, "volume": 2083347.0}, {"date": "2022-03-18", "close": 46.3, "volume": 2484881.0}, {"date": "2022-03-21", "close": 46.08, "volume": 1522760.0}, {"date": "2022-03-22", "close": 45.13, "volume": 1019966.0}, {"date": "2022-03-23", "close": 45.32, "volume": 963535.0}, {"date": "2022-03-24", "close": 43.76, "volume": 2091109.0}, {"date": "2022-03-25", "close": 43.11, "volume": 1633696.0}, {"date": "2022-03-28", "close": 41.92, "volume": 2701447.0}, {"date": "2022-03-29", "close": 41.4, "volume": 1742542.0}, {"date": "2022-03-30", "close": 42.1, "volume": 5160953.0}, {"date": "2022-03-31", "close": 40.6, "volume": 3520008.0}, {"date": "2022-04-01", "close": 40.07, "volume": 1403253.0}, {"date": "2022-04-04", "close": 40.1, "volume": 872655.0}, {"date": "2022-04-05", "close": 41.94, "volume": 3015635.0}, {"date": "2022-04-06", "close": 40.95, "volume": 1422475.0}, {"date": "2022-04-07", "close": 39.98, "volume": 1904680.0}, {"date": "2022-04-08", "close": 40.23, "volume": 1444960.0}, {"date": "2022-04-11", "close": 39.78, "volume": 986852.0}, {"date": "2022-04-12", "close": 40.67, "volume": 1320783.0}, {"date": "2022-04-13", "close": 39.49, "volume": 1557898.0}, {"date": "2022-04-14", "close": 40.85, "volume": 1178759.0}, {"date": "2022-04-19", "close": 40.89, "volume": 987903.0}, {"date": "2022-04-20", "close": 40.95, "volume": 1222445.0}, {"date": "2022-04-21", "close": 41.04, "volume": 1154391.0}, {"date": "2022-04-22", "close": 41.0, "volume": 744602.0}, {"date": "2022-04-26", "close": 41.44, "volume": 1321432.0}, {"date": "2022-04-27", "close": 39.94, "volume": 2032058.0}, {"date": "2022-04-28", "close": 40.18, "volume": 955615.0}, {"date": "2022-04-29", "close": 41.54, "volume": 1559637.0}, {"date": "2022-05-02", "close": 40.66, "volume": 1070929.0}, {"date": "2022-05-03", "close": 40.61, "volume": 839808.0}, {"date": "2022-05-04", "close": 40.95, "volume": 740495.0}, {"date": "2022-05-05", "close": 41.41, "volume": 2123503.0}, {"date": "2022-05-06", "close": 39.31, "volume": 2257660.0}, {"date": "2022-05-09", "close": 38.47, "volume": 1309125.0}, {"date": "2022-05-10", "close": 39.33, "volume": 1189462.0}, {"date": "2022-05-11", "close": 38.71, "volume": 1269066.0}, {"date": "2022-05-12", "close": 38.4, "volume": 1851299.0}, {"date": "2022-05-13", "close": 39.09, "volume": 1343087.0}, {"date": "2022-05-16", "close": 38.85, "volume": 1311070.0}, {"date": "2022-05-17", "close": 37.5, "volume": 2562213.0}, {"date": "2022-05-18", "close": 38.5, "volume": 2626557.0}, {"date": "2022-05-19", "close": 36.37, "volume": 1454568.0}, {"date": "2022-05-20", "close": 36.99, "volume": 1350197.0}, {"date": "2022-05-23", "close": 38.25, "volume": 1284962.0}, {"date": "2022-05-24", "close": 36.37, "volume": 1124974.0}, {"date": "2022-05-25", "close": 35.75, "volume": 1627432.0}, {"date": "2022-05-26", "close": 35.79, "volume": 1430820.0}, {"date": "2022-05-27", "close": 35.95, "volume": 633032.0}, {"date": "2022-05-30", "close": 37.84, "volume": 2238627.0}, {"date": "2022-05-31", "close": 36.1, "volume": 2112577.0}, {"date": "2022-06-01", "close": 34.82, "volume": 1477220.0}, {"date": "2022-06-02", "close": 33.86, "volume": 2204313.0}, {"date": "2022-06-03", "close": 34.25, "volume": 1263184.0}, {"date": "2022-06-06", "close": 33.86, "volume": 1039465.0}, {"date": "2022-06-07", "close": 34.24, "volume": 992075.0}, {"date": "2022-06-08", "close": 34.65, "volume": 1592317.0}, {"date": "2022-06-09", "close": 34.3, "volume": 982841.0}, {"date": "2022-06-10", "close": 34.87, "volume": 1612875.0}, {"date": "2022-06-14", "close": 32.47, "volume": 2858005.0}, {"date": "2022-06-15", "close": 30.3, "volume": 2740496.0}, {"date": "2022-06-16", "close": 30.02, "volume": 2698221.0}, {"date": "2022-06-17", "close": 29.42, "volume": 3671250.0}, {"date": "2022-06-20", "close": 29.67, "volume": 2220204.0}, {"date": "2022-06-21", "close": 29.65, "volume": 1203962.0}, {"date": "2022-06-22", "close": 29.72, "volume": 1778310.0}, {"date": "2022-06-23", "close": 30.9, "volume": 1871636.0}, {"date": "2022-06-24", "close": 32.18, "volume": 1857192.0}, {"date": "2022-06-27", "close": 32.82, "volume": 1484968.0}, {"date": "2022-06-28", "close": 32.44, "volume": 1422843.0}, {"date": "2022-06-29", "close": 31.49, "volume": 1396272.0}, {"date": "2022-06-30", "close": 31.77, "volume": 1236192.0}, {"date": "2022-07-01", "close": 32.05, "volume": 1397440.0}, {"date": "2022-07-04", "close": 33.62, "volume": 1318338.0}, {"date": "2022-07-05", "close": 33.47, "volume": 878941.0}, {"date": "2022-07-06", "close": 34.28, "volume": 1599006.0}, {"date": "2022-07-07", "close": 34.03, "volume": 1137267.0}, {"date": "2022-07-08", "close": 35.12, "volume": 1141947.0}, {"date": "2022-07-11", "close": 34.25, "volume": 1147952.0}, {"date": "2022-07-12", "close": 34.09, "volume": 1293598.0}, {"date": "2022-07-13", "close": 34.55, "volume": 1209856.0}, {"date": "2022-07-14", "close": 34.48, "volume": 833744.0}, {"date": "2022-07-15", "close": 33.68, "volume": 1030831.0}, {"date": "2022-07-18", "close": 34.38, "volume": 513298.0}, {"date": "2022-07-19", "close": 32.75, "volume": 1123772.0}, {"date": "2022-07-20", "close": 34.42, "volume": 928254.0}, {"date": "2022-07-21", "close": 34.62, "volume": 1171745.0}, {"date": "2022-07-22", "close": 34.89, "volume": 1351286.0}, {"date": "2022-07-25", "close": 35.34, "volume": 1182930.0}, {"date": "2022-07-26", "close": 34.47, "volume": 792600.0}, {"date": "2022-07-27", "close": 33.5, "volume": 1561660.0}, {"date": "2022-07-28", "close": 34.6, "volume": 1014700.0}, {"date": "2022-07-29", "close": 35.2, "volume": 1681229.0}, {"date": "2022-08-01", "close": 35.75, "volume": 1243357.0}, {"date": "2022-08-02", "close": 35.56, "volume": 873329.0}, {"date": "2022-08-03", "close": 35.98, "volume": 1070740.0}, {"date": "2022-08-04", "close": 35.61, "volume": 1010476.0}, {"date": "2022-08-05", "close": 35.98, "volume": 609805.0}, {"date": "2022-08-08", "close": 35.46, "volume": 901285.0}, {"date": "2022-08-09", "close": 36.1, "volume": 930420.0}, {"date": "2022-08-10", "close": 35.02, "volume": 1314207.0}, {"date": "2022-08-11", "close": 36.16, "volume": 1269709.0}, {"date": "2022-08-12", "close": 35.79, "volume": 1458700.0}, {"date": "2022-08-15", "close": 36.67, "volume": 711834.0}, {"date": "2022-08-16", "close": 36.35, "volume": 2239652.0}, {"date": "2022-08-17", "close": 36.59, "volume": 1854947.0}, {"date": "2022-08-18", "close": 36.73, "volume": 1772768.0}, {"date": "2022-08-19", "close": 36.49, "volume": 807267.0}, {"date": "2022-08-22", "close": 35.8, "volume": 983199.0}, {"date": "2022-08-23", "close": 34.34, "volume": 1249629.0}, {"date": "2022-08-24", "close": 34.29, "volume": 1211935.0}, {"date": "2022-08-25", "close": 34.73, "volume": 1003275.0}, {"date": "2022-08-26", "close": 34.66, "volume": 730220.0}, {"date": "2022-08-29", "close": 33.24, "volume": 1164154.0}, {"date": "2022-08-30", "close": 33.05, "volume": 1331003.0}, {"date": "2022-08-31", "close": 33.51, "volume": 2156477.0}, {"date": "2022-09-01", "close": 33.21, "volume": 1283566.0}, {"date": "2022-09-02", "close": 33.24, "volume": 930818.0}, {"date": "2022-09-05", "close": 33.71, "volume": 731919.0}, {"date": "2022-09-06", "close": 33.21, "volume": 1107454.0}, {"date": "2022-09-07", "close": 32.73, "volume": 1345015.0}, {"date": "2022-09-08", "close": 33.74, "volume": 967852.0}, {"date": "2022-09-09", "close": 34.05, "volume": 880536.0}, {"date": "2022-09-12", "close": 34.72, "volume": 1013498.0}, {"date": "2022-09-13", "close": 35.32, "volume": 1361758.0}, {"date": "2022-09-14", "close": 33.97, "volume": 1709562.0}, {"date": "2022-09-15", "close": 33.51, "volume": 1063082.0}, {"date": "2022-09-16", "close": 31.99, "volume": 2107305.0}, {"date": "2022-09-19", "close": 32.0, "volume": 825510.0}, {"date": "2022-09-20", "close": 32.57, "volume": 1200301.0}, {"date": "2022-09-21", "close": 32.54, "volume": 1275869.0}, {"date": "2022-09-23", "close": 30.89, "volume": 1402161.0}, {"date": "2022-09-26", "close": 31.1, "volume": 1233598.0}, {"date": "2022-09-27", "close": 30.79, "volume": 1824369.0}, {"date": "2022-09-28", "close": 30.51, "volume": 956498.0}, {"date": "2022-09-29", "close": 30.98, "volume": 2229322.0}, {"date": "2022-09-30", "close": 30.84, "volume": 1295517.0}, {"date": "2022-10-03", "close": 30.7, "volume": 705838.0}, {"date": "2022-10-04", "close": 32.08, "volume": 1304675.0}, {"date": "2022-10-05", "close": 34.29, "volume": 2714491.0}, {"date": "2022-10-06", "close": 33.57, "volume": 1253488.0}, {"date": "2022-10-07", "close": 33.47, "volume": 878609.0}, {"date": "2022-10-10", "close": 32.45, "volume": 780824.0}, {"date": "2022-10-11", "close": 32.97, "volume": 898354.0}, {"date": "2022-10-12", "close": 32.87, "volume": 1287795.0}, {"date": "2022-10-13", "close": 32.24, "volume": 1139810.0}, {"date": "2022-10-14", "close": 32.9, "volume": 807521.0}, {"date": "2022-10-17", "close": 31.4, "volume": 1269051.0}, {"date": "2022-10-18", "close": 32.47, "volume": 1370994.0}, {"date": "2022-10-19", "close": 33.16, "volume": 934264.0}, {"date": "2022-10-20", "close": 32.25, "volume": 1411373.0}, {"date": "2022-10-21", "close": 31.74, "volume": 1181147.0}, {"date": "2022-10-24", "close": 32.93, "volume": 1358733.0}, {"date": "2022-10-25", "close": 33.19, "volume": 962205.0}, {"date": "2022-10-26", "close": 33.32, "volume": 835706.0}, {"date": "2022-10-27", "close": 32.99, "volume": 866124.0}, {"date": "2022-10-28", "close": 33.46, "volume": 689835.0}, {"date": "2022-10-31", "close": 34.0, "volume": 880265.0}, {"date": "2022-11-01", "close": 34.68, "volume": 793728.0}, {"date": "2022-11-02", "close": 34.11, "volume": 1374108.0}, {"date": "2022-11-03", "close": 33.05, "volume": 829873.0}, {"date": "2022-11-04", "close": 32.97, "volume": 1108129.0}, {"date": "2022-11-07", "close": 33.39, "volume": 995879.0}, {"date": "2022-11-08", "close": 28.81, "volume": 5068920.0}, {"date": "2022-11-09", "close": 28.49, "volume": 4272668.0}, {"date": "2022-11-10", "close": 28.2, "volume": 2255182.0}, {"date": "2022-11-11", "close": 29.8, "volume": 4766916.0}, {"date": "2022-11-14", "close": 29.4, "volume": 1553930.0}, {"date": "2022-11-15", "close": 29.99, "volume": 1916623.0}, {"date": "2022-11-16", "close": 29.19, "volume": 1226166.0}, {"date": "2022-11-17", "close": 29.7, "volume": 1145341.0}, {"date": "2022-11-18", "close": 29.55, "volume": 1601402.0}, {"date": "2022-11-21", "close": 29.13, "volume": 1209662.0}, {"date": "2022-11-22", "close": 28.91, "volume": 1478301.0}, {"date": "2022-11-23", "close": 29.2, "volume": 1358180.0}, {"date": "2022-11-24", "close": 30.18, "volume": 1371078.0}, {"date": "2022-11-25", "close": 30.07, "volume": 1626187.0}, {"date": "2022-11-28", "close": 29.68, "volume": 1551422.0}, {"date": "2022-11-29", "close": 29.4, "volume": 1224428.0}, {"date": "2022-11-30", "close": 29.2, "volume": 3044417.0}, {"date": "2022-12-01", "close": 30.78, "volume": 2948311.0}, {"date": "2022-12-02", "close": 31.13, "volume": 1958146.0}, {"date": "2022-12-05", "close": 30.64, "volume": 1166370.0}, {"date": "2022-12-06", "close": 29.36, "volume": 1336250.0}, {"date": "2022-12-07", "close": 28.55, "volume": 2353361.0}, {"date": "2022-12-08", "close": 29.16, "volume": 1930451.0}, {"date": "2022-12-09", "close": 29.26, "volume": 997061.0}, {"date": "2022-12-12", "close": 29.46, "volume": 1128548.0}, {"date": "2022-12-13", "close": 29.15, "volume": 1670973.0}, {"date": "2022-12-14", "close": 29.93, "volume": 2693775.0}, {"date": "2022-12-15", "close": 29.68, "volume": 1578656.0}, {"date": "2022-12-16", "close": 29.48, "volume": 2112570.0}, {"date": "2022-12-19", "close": 28.8, "volume": 1906114.0}, {"date": "2022-12-20", "close": 27.36, "volume": 3028571.0}, {"date": "2022-12-21", "close": 27.14, "volume": 2227371.0}, {"date": "2022-12-22", "close": 26.56, "volume": 1801132.0}, {"date": "2022-12-23", "close": 26.2, "volume": 1236549.0}, {"date": "2022-12-28", "close": 26.13, "volume": 717528.0}, {"date": "2022-12-29", "close": 26.08, "volume": 746314.0}, {"date": "2022-12-30", "close": 26.4, "volume": 607154.0}, {"date": "2023-01-03", "close": 26.12, "volume": 566325.0}, {"date": "2023-01-04", "close": 26.96, "volume": 1493697.0}, {"date": "2023-01-05", "close": 27.47, "volume": 1106367.0}, {"date": "2023-01-06", "close": 27.33, "volume": 929884.0}, {"date": "2023-01-09", "close": 28.34, "volume": 1026205.0}, {"date": "2023-01-10", "close": 28.72, "volume": 1468479.0}, {"date": "2023-01-11", "close": 29.18, "volume": 941267.0}, {"date": "2023-01-12", "close": 28.9, "volume": 1271987.0}, {"date": "2023-01-13", "close": 29.6, "volume": 1136024.0}, {"date": "2023-01-16", "close": 29.49, "volume": 1058394.0}, {"date": "2023-01-17", "close": 30.02, "volume": 871491.0}, {"date": "2023-01-18", "close": 29.81, "volume": 1046712.0}, {"date": "2023-01-19", "close": 29.7, "volume": 1399480.0}, {"date": "2023-01-20", "close": 29.16, "volume": 1548755.0}, {"date": "2023-01-23", "close": 29.76, "volume": 1442445.0}, {"date": "2023-01-24", "close": 30.64, "volume": 1441075.0}, {"date": "2023-01-25", "close": 31.44, "volume": 2254333.0}, {"date": "2023-01-27", "close": 31.55, "volume": 1367547.0}, {"date": "2023-01-30", "close": 31.3, "volume": 1543886.0}, {"date": "2023-01-31", "close": 31.45, "volume": 1484161.0}, {"date": "2023-02-01", "close": 32.8, "volume": 2778811.0}, {"date": "2023-02-02", "close": 34.21, "volume": 3398614.0}, {"date": "2023-02-03", "close": 34.56, "volume": 1920449.0}, {"date": "2023-02-06", "close": 33.63, "volume": 1615444.0}, {"date": "2023-02-07", "close": 33.7, "volume": 1357535.0}, {"date": "2023-02-08", "close": 33.18, "volume": 1488369.0}, {"date": "2023-02-09", "close": 32.92, "volume": 1348493.0}, {"date": "2023-02-10", "close": 32.07, "volume": 951237.0}, {"date": "2023-02-13", "close": 31.75, "volume": 1101038.0}, {"date": "2023-02-14", "close": 30.4, "volume": 4231815.0}, {"date": "2023-02-15", "close": 31.0, "volume": 2216692.0}, {"date": "2023-02-16", "close": 32.49, "volume": 2316034.0}, {"date": "2023-02-17", "close": 32.47, "volume": 1998004.0}, {"date": "2023-02-20", "close": 32.43, "volume": 1113121.0}, {"date": "2023-02-21", "close": 32.4, "volume": 1397864.0}, {"date": "2023-02-22", "close": 30.89, "volume": 2151415.0}, {"date": "2023-02-23", "close": 30.91, "volume": 935405.0}, {"date": "2023-02-24", "close": 31.41, "volume": 927104.0}, {"date": "2023-02-27", "close": 30.75, "volume": 1309906.0}, {"date": "2023-02-28", "close": 31.03, "volume": 2573877.0}, {"date": "2023-03-01", "close": 31.01, "volume": 1352293.0}, {"date": "2023-03-02", "close": 30.33, "volume": 2021023.0}, {"date": "2023-03-03", "close": 30.48, "volume": 945760.0}, {"date": "2023-03-06", "close": 31.5, "volume": 1128479.0}, {"date": "2023-03-07", "close": 31.7, "volume": 1140326.0}, {"date": "2023-03-08", "close": 31.4, "volume": 1311704.0}, {"date": "2023-03-09", "close": 31.56, "volume": 970208.0}, {"date": "2023-03-10", "close": 31.2, "volume": 1174170.0}, {"date": "2023-03-13", "close": 30.98, "volume": 731580.0}, {"date": "2023-03-14", "close": 30.96, "volume": 1965621.0}, {"date": "2023-03-15", "close": 30.73, "volume": 1454921.0}, {"date": "2023-03-16", "close": 30.53, "volume": 4046301.0}, {"date": "2023-03-17", "close": 30.17, "volume": 2875314.0}, {"date": "2023-03-20", "close": 29.92, "volume": 1040588.0}, {"date": "2023-03-21", "close": 30.49, "volume": 664709.0}, {"date": "2023-03-22", "close": 31.06, "volume": 1257235.0}, {"date": "2023-03-23", "close": 31.0, "volume": 790916.0}, {"date": "2023-03-24", "close": 31.5, "volume": 818191.0}, {"date": "2023-03-27", "close": 31.74, "volume": 727808.0}, {"date": "2023-03-28", "close": 31.64, "volume": 840782.0}, {"date": "2023-03-29", "close": 32.64, "volume": 1456232.0}, {"date": "2023-03-30", "close": 32.1, "volume": 2146170.0}, {"date": "2023-03-31", "close": 31.83, "volume": 1025510.0}, {"date": "2023-04-03", "close": 31.61, "volume": 989493.0}, {"date": "2023-04-04", "close": 31.93, "volume": 895357.0}, {"date": "2023-04-05", "close": 32.16, "volume": 1760161.0}, {"date": "2023-04-06", "close": 31.76, "volume": 1562093.0}, {"date": "2023-04-11", "close": 32.33, "volume": 1530306.0}, {"date": "2023-04-12", "close": 32.69, "volume": 938716.0}, {"date": "2023-04-13", "close": 33.05, "volume": 958253.0}, {"date": "2023-04-14", "close": 33.35, "volume": 850603.0}, {"date": "2023-04-17", "close": 34.01, "volume": 832836.0}, {"date": "2023-04-18", "close": 33.82, "volume": 661501.0}, {"date": "2023-04-19", "close": 33.05, "volume": 1457464.0}, {"date": "2023-04-20", "close": 33.49, "volume": 1561768.0}, {"date": "2023-04-21", "close": 33.63, "volume": 1734688.0}, {"date": "2023-04-24", "close": 33.2, "volume": 650565.0}, {"date": "2023-04-26", "close": 33.33, "volume": 1607138.0}, {"date": "2023-04-27", "close": 33.08, "volume": 834327.0}, {"date": "2023-04-28", "close": 33.49, "volume": 1331423.0}, {"date": "2023-05-01", "close": 33.98, "volume": 884420.0}, {"date": "2023-05-02", "close": 33.51, "volume": 1299588.0}, {"date": "2023-05-03", "close": 33.22, "volume": 927734.0}, {"date": "2023-05-04", "close": 33.87, "volume": 1504708.0}, {"date": "2023-05-05", "close": 33.64, "volume": 1503119.0}, {"date": "2023-05-08", "close": 34.13, "volume": 904292.0}, {"date": "2023-05-09", "close": 34.16, "volume": 1104891.0}, {"date": "2023-05-10", "close": 34.28, "volume": 859169.0}, {"date": "2023-05-11", "close": 34.52, "volume": 1160632.0}, {"date": "2023-05-12", "close": 34.15, "volume": 812785.0}, {"date": "2023-05-15", "close": 33.99, "volume": 961214.0}, {"date": "2023-05-16", "close": 36.8, "volume": 3729584.0}, {"date": "2023-05-17", "close": 37.43, "volume": 1992163.0}, {"date": "2023-05-18", "close": 37.62, "volume": 2017580.0}, {"date": "2023-05-19", "close": 37.81, "volume": 1339973.0}, {"date": "2023-05-22", "close": 37.78, "volume": 1094146.0}, {"date": "2023-05-23", "close": 37.69, "volume": 1445378.0}, {"date": "2023-05-24", "close": 37.56, "volume": 1700414.0}, {"date": "2023-05-25", "close": 38.18, "volume": 1332630.0}, {"date": "2023-05-26", "close": 37.85, "volume": 1477243.0}, {"date": "2023-05-29", "close": 37.95, "volume": 1173024.0}, {"date": "2023-05-30", "close": 38.14, "volume": 1431914.0}, {"date": "2023-05-31", "close": 37.89, "volume": 3298498.0}, {"date": "2023-06-01", "close": 37.94, "volume": 1429701.0}, {"date": "2023-06-02", "close": 38.25, "volume": 1104204.0}, {"date": "2023-06-05", "close": 38.82, "volume": 1525632.0}, {"date": "2023-06-06", "close": 38.43, "volume": 1519629.0}, {"date": "2023-06-07", "close": 38.7, "volume": 2710499.0}, {"date": "2023-06-08", "close": 37.91, "volume": 1287134.0}, {"date": "2023-06-09", "close": 37.87, "volume": 924085.0}, {"date": "2023-06-13", "close": 38.55, "volume": 1299359.0}, {"date": "2023-06-14", "close": 39.09, "volume": 1880042.0}, {"date": "2023-06-15", "close": 39.77, "volume": 2748757.0}, {"date": "2023-06-16", "close": 40.01, "volume": 3163038.0}, {"date": "2023-06-19", "close": 40.2, "volume": 1559786.0}, {"date": "2023-06-20", "close": 40.18, "volume": 1542229.0}, {"date": "2023-06-21", "close": 39.7, "volume": 1820597.0}, {"date": "2023-06-22", "close": 39.07, "volume": 1773372.0}, {"date": "2023-06-23", "close": 38.73, "volume": 1061946.0}, {"date": "2023-06-26", "close": 38.85, "volume": 1274390.0}, {"date": "2023-06-27", "close": 38.71, "volume": 1799548.0}, {"date": "2023-06-28", "close": 39.13, "volume": 1258638.0}, {"date": "2023-06-29", "close": 39.37, "volume": 1023782.0}, {"date": "2023-06-30", "close": 39.75, "volume": 1564702.0}, {"date": "2023-07-03", "close": 40.08, "volume": 1109427.0}, {"date": "2023-07-04", "close": 40.4, "volume": 1036126.0}, {"date": "2023-07-05", "close": 40.05, "volume": 1054966.0}, {"date": "2023-07-06", "close": 40.0, "volume": 830958.0}, {"date": "2023-07-07", "close": 38.69, "volume": 1486959.0}, {"date": "2023-07-10", "close": 38.38, "volume": 982810.0}, {"date": "2023-07-11", "close": 39.02, "volume": 848121.0}, {"date": "2023-07-12", "close": 39.05, "volume": 677345.0}, {"date": "2023-07-13", "close": 39.98, "volume": 1806522.0}, {"date": "2023-07-14", "close": 40.45, "volume": 1352219.0}, {"date": "2023-07-17", "close": 40.19, "volume": 814706.0}, {"date": "2023-07-18", "close": 39.99, "volume": 1019083.0}, {"date": "2023-07-19", "close": 40.51, "volume": 1368409.0}, {"date": "2023-07-20", "close": 40.58, "volume": 1259751.0}, {"date": "2023-07-21", "close": 40.48, "volume": 1787499.0}, {"date": "2023-07-24", "close": 41.33, "volume": 1131215.0}, {"date": "2023-07-25", "close": 41.45, "volume": 907364.0}, {"date": "2023-07-26", "close": 41.67, "volume": 1324579.0}, {"date": "2023-07-27", "close": 42.95, "volume": 1895502.0}, {"date": "2023-07-28", "close": 43.24, "volume": 1046416.0}, {"date": "2023-07-31", "close": 43.48, "volume": 1333095.0}, {"date": "2023-08-01", "close": 42.97, "volume": 1007337.0}, {"date": "2023-08-02", "close": 42.54, "volume": 1505574.0}, {"date": "2023-08-03", "close": 41.34, "volume": 2127855.0}, {"date": "2023-08-04", "close": 40.99, "volume": 1618072.0}, {"date": "2023-08-07", "close": 40.76, "volume": 876128.0}, {"date": "2023-08-08", "close": 46.62, "volume": 4667519.0}, {"date": "2023-08-09", "close": 46.57, "volume": 3024408.0}, {"date": "2023-08-10", "close": 46.99, "volume": 1872122.0}, {"date": "2023-08-11", "close": 46.47, "volume": 1149762.0}, {"date": "2023-08-14", "close": 46.49, "volume": 2115496.0}, {"date": "2023-08-15", "close": 47.11, "volume": 1783036.0}, {"date": "2023-08-16", "close": 46.08, "volume": 2886996.0}, {"date": "2023-08-17", "close": 46.58, "volume": 2137261.0}, {"date": "2023-08-18", "close": 45.2, "volume": 2365259.0}, {"date": "2023-08-21", "close": 44.7, "volume": 2735482.0}, {"date": "2023-08-22", "close": 43.86, "volume": 2315141.0}, {"date": "2023-08-23", "close": 44.14, "volume": 1480291.0}, {"date": "2023-08-24", "close": 44.34, "volume": 2602637.0}, {"date": "2023-08-25", "close": 44.15, "volume": 2084303.0}, {"date": "2023-08-28", "close": 44.66, "volume": 2122572.0}, {"date": "2023-08-29", "close": 45.16, "volume": 1852031.0}, {"date": "2023-08-30", "close": 45.78, "volume": 1815529.0}, {"date": "2023-08-31", "close": 46.53, "volume": 2095123.0}, {"date": "2023-09-01", "close": 46.72, "volume": 996476.0}, {"date": "2023-09-04", "close": 46.72, "volume": 781546.0}, {"date": "2023-09-05", "close": 46.84, "volume": 1309042.0}, {"date": "2023-09-06", "close": 46.05, "volume": 1922890.0}, {"date": "2023-09-07", "close": 45.62, "volume": 1597971.0}, {"date": "2023-09-08", "close": 46.17, "volume": 1139062.0}, {"date": "2023-09-11", "close": 45.82, "volume": 701496.0}, {"date": "2023-09-12", "close": 45.42, "volume": 1486713.0}, {"date": "2023-09-13", "close": 44.42, "volume": 1817148.0}, {"date": "2023-09-14", "close": 44.28, "volume": 1597688.0}, {"date": "2023-09-15", "close": 43.9, "volume": 3206618.0}, {"date": "2023-09-18", "close": 42.81, "volume": 1208356.0}, {"date": "2023-09-19", "close": 42.1, "volume": 1913837.0}, {"date": "2023-09-20", "close": 42.09, "volume": 2215952.0}, {"date": "2023-09-21", "close": 41.53, "volume": 1818477.0}, {"date": "2023-09-22", "close": 41.25, "volume": 2086129.0}, {"date": "2023-09-25", "close": 41.58, "volume": 1175902.0}, {"date": "2023-09-26", "close": 41.08, "volume": 1395426.0}, {"date": "2023-09-27", "close": 41.03, "volume": 1311444.0}, {"date": "2023-09-28", "close": 40.72, "volume": 1459799.0}, {"date": "2023-09-29", "close": 40.79, "volume": 1535513.0}, {"date": "2023-10-02", "close": 40.7, "volume": 868946.0}, {"date": "2023-10-03", "close": 39.83, "volume": 1358459.0}, {"date": "2023-10-04", "close": 38.9, "volume": 1782619.0}, {"date": "2023-10-05", "close": 39.6, "volume": 1398457.0}, {"date": "2023-10-06", "close": 39.92, "volume": 1048626.0}, {"date": "2023-10-09", "close": 40.3, "volume": 1014753.0}, {"date": "2023-10-10", "close": 40.82, "volume": 1128598.0}, {"date": "2023-10-11", "close": 41.58, "volume": 1292676.0}, {"date": "2023-10-12", "close": 42.58, "volume": 1606782.0}, {"date": "2023-10-13", "close": 41.78, "volume": 757369.0}, {"date": "2023-10-16", "close": 41.23, "volume": 659731.0}, {"date": "2023-10-17", "close": 41.87, "volume": 716786.0}, {"date": "2023-10-18", "close": 41.01, "volume": 1023205.0}, {"date": "2023-10-19", "close": 40.0, "volume": 1171227.0}, {"date": "2023-10-20", "close": 39.42, "volume": 1326801.0}, {"date": "2023-10-23", "close": 39.31, "volume": 622897.0}, {"date": "2023-10-24", "close": 39.57, "volume": 607393.0}, {"date": "2023-10-25", "close": 39.11, "volume": 719400.0}, {"date": "2023-10-26", "close": 38.74, "volume": 803285.0}, {"date": "2023-10-27", "close": 38.84, "volume": 463345.0}, {"date": "2023-10-30", "close": 38.78, "volume": 736991.0}, {"date": "2023-10-31", "close": 39.09, "volume": 1129691.0}, {"date": "2023-11-01", "close": 39.19, "volume": 746003.0}, {"date": "2023-11-02", "close": 40.87, "volume": 1243312.0}, {"date": "2023-11-03", "close": 41.1, "volume": 984502.0}, {"date": "2023-11-06", "close": 41.5, "volume": 973644.0}, {"date": "2023-11-07", "close": 41.29, "volume": 862531.0}, {"date": "2023-11-08", "close": 46.97, "volume": 2574108.0}, {"date": "2023-11-09", "close": 46.84, "volume": 1490034.0}, {"date": "2023-11-10", "close": 45.61, "volume": 1685263.0}, {"date": "2023-11-13", "close": 45.79, "volume": 872344.0}, {"date": "2023-11-14", "close": 46.16, "volume": 2048930.0}, {"date": "2023-11-15", "close": 47.42, "volume": 1455980.0}, {"date": "2023-11-16", "close": 48.01, "volume": 1251798.0}, {"date": "2023-11-17", "close": 48.11, "volume": 2001637.0}, {"date": "2023-11-20", "close": 48.63, "volume": 1335166.0}, {"date": "2023-11-21", "close": 48.67, "volume": 2625139.0}, {"date": "2023-11-22", "close": 48.19, "volume": 981517.0}, {"date": "2023-11-23", "close": 47.26, "volume": 1394811.0}, {"date": "2023-11-24", "close": 46.81, "volume": 554499.0}, {"date": "2023-11-27", "close": 46.8, "volume": 848512.0}, {"date": "2023-11-28", "close": 47.13, "volume": 581258.0}, {"date": "2023-11-29", "close": 47.55, "volume": 1767656.0}, {"date": "2023-11-30", "close": 48.72, "volume": 2269881.0}, {"date": "2023-12-01", "close": 48.59, "volume": 741127.0}, {"date": "2023-12-04", "close": 49.72, "volume": 1571793.0}, {"date": "2023-12-05", "close": 49.28, "volume": 1147355.0}, {"date": "2023-12-06", "close": 50.12, "volume": 1636526.0}, {"date": "2023-12-07", "close": 50.08, "volume": 1127414.0}, {"date": "2023-12-08", "close": 49.5, "volume": 852620.0}, {"date": "2023-12-11", "close": 49.19, "volume": 1241098.0}, {"date": "2023-12-12", "close": 49.59, "volume": 1045895.0}, {"date": "2023-12-13", "close": 49.89, "volume": 1134644.0}, {"date": "2023-12-14", "close": 51.98, "volume": 2757234.0}, {"date": "2023-12-15", "close": 52.0, "volume": 2656026.0}, {"date": "2023-12-18", "close": 51.61, "volume": 873018.0}, {"date": "2023-12-19", "close": 52.73, "volume": 828403.0}, {"date": "2023-12-20", "close": 54.52, "volume": 1708130.0}, {"date": "2023-12-21", "close": 54.57, "volume": 2154511.0}, {"date": "2023-12-22", "close": 54.74, "volume": 1764595.0}, {"date": "2023-12-27", "close": 55.85, "volume": 792564.0}, {"date": "2023-12-28", "close": 56.0, "volume": 545094.0}, {"date": "2023-12-29", "close": 56.49, "volume": 585233.0}, {"date": "2024-01-02", "close": 56.88, "volume": 566820.0}, {"date": "2024-01-03", "close": 55.19, "volume": 1062383.0}, {"date": "2024-01-04", "close": 54.54, "volume": 1117597.0}, {"date": "2024-01-05", "close": 53.98, "volume": 521338.0}, {"date": "2024-01-08", "close": 53.69, "volume": 503031.0}, {"date": "2024-01-09", "close": 54.43, "volume": 871616.0}, {"date": "2024-01-10", "close": 54.44, "volume": 649656.0}, {"date": "2024-01-11", "close": 55.37, "volume": 898497.0}, {"date": "2024-01-12", "close": 56.13, "volume": 923007.0}, {"date": "2024-01-15", "close": 56.72, "volume": 746805.0}, {"date": "2024-01-16", "close": 55.8, "volume": 762996.0}, {"date": "2024-01-17", "close": 55.66, "volume": 797067.0}, {"date": "2024-01-18", "close": 55.39, "volume": 970673.0}, {"date": "2024-01-19", "close": 56.65, "volume": 1485146.0}, {"date": "2024-01-22", "close": 57.49, "volume": 890894.0}, {"date": "2024-01-23", "close": 57.45, "volume": 1037503.0}, {"date": "2024-01-24", "close": 55.98, "volume": 1468307.0}, {"date": "2024-01-25", "close": 55.56, "volume": 1245192.0}, {"date": "2024-01-29", "close": 57.46, "volume": 1376992.0}, {"date": "2024-01-30", "close": 57.66, "volume": 785956.0}, {"date": "2024-01-31", "close": 58.21, "volume": 1444688.0}, {"date": "2024-02-01", "close": 57.69, "volume": 727518.0}, {"date": "2024-02-02", "close": 59.35, "volume": 888551.0}, {"date": "2024-02-05", "close": 59.07, "volume": 1015860.0}, {"date": "2024-02-06", "close": 59.6, "volume": 1698169.0}, {"date": "2024-02-07", "close": 58.43, "volume": 892546.0}, {"date": "2024-02-08", "close": 58.93, "volume": 765747.0}, {"date": "2024-02-09", "close": 59.28, "volume": 901723.0}, {"date": "2024-02-12", "close": 59.2, "volume": 602192.0}, {"date": "2024-02-13", "close": 54.19, "volume": 2400416.0}, {"date": "2024-02-14", "close": 55.42, "volume": 1504806.0}, {"date": "2024-02-15", "close": 56.99, "volume": 1238629.0}, {"date": "2024-02-16", "close": 57.3, "volume": 1057941.0}, {"date": "2024-02-19", "close": 56.57, "volume": 895114.0}, {"date": "2024-02-20", "close": 56.54, "volume": 825637.0}, {"date": "2024-02-21", "close": 57.13, "volume": 1096094.0}, {"date": "2024-02-22", "close": 58.1, "volume": 783720.0}, {"date": "2024-02-23", "close": 58.88, "volume": 1089070.0}, {"date": "2024-02-26", "close": 58.68, "volume": 657246.0}, {"date": "2024-02-27", "close": 59.03, "volume": 716842.0}, {"date": "2024-02-28", "close": 59.58, "volume": 736876.0}, {"date": "2024-02-29", "close": 60.75, "volume": 1987182.0}, {"date": "2024-03-01", "close": 61.28, "volume": 1071081.0}, {"date": "2024-03-04", "close": 61.51, "volume": 521244.0}, {"date": "2024-03-05", "close": 61.14, "volume": 982474.0}, {"date": "2024-03-06", "close": 61.54, "volume": 965387.0}, {"date": "2024-03-07", "close": 62.15, "volume": 957665.0}, {"date": "2024-03-08", "close": 62.6, "volume": 773949.0}, {"date": "2024-03-11", "close": 61.97, "volume": 604927.0}, {"date": "2024-03-12", "close": 60.6, "volume": 857085.0}, {"date": "2024-03-13", "close": 61.5, "volume": 773792.0}, {"date": "2024-03-14", "close": 61.6, "volume": 780152.0}, {"date": "2024-03-15", "close": 59.47, "volume": 2061591.0}, {"date": "2024-03-18", "close": 59.73, "volume": 834812.0}, {"date": "2024-03-19", "close": 60.11, "volume": 988644.0}, {"date": "2024-03-20", "close": 60.0, "volume": 968268.0}, {"date": "2024-03-21", "close": 60.48, "volume": 2265366.0}, {"date": "2024-03-22", "close": 60.5, "volume": 1246347.0}, {"date": "2024-03-25", "close": 61.12, "volume": 714506.0}, {"date": "2024-03-26", "close": 60.63, "volume": 745401.0}, {"date": "2024-03-27", "close": 60.76, "volume": 583487.0}, {"date": "2024-03-28", "close": 61.61, "volume": 806459.0}, {"date": "2024-04-02", "close": 60.73, "volume": 936163.0}, {"date": "2024-04-03", "close": 58.86, "volume": 1012675.0}, {"date": "2024-04-04", "close": 59.7, "volume": 469421.0}, {"date": "2024-04-05", "close": 59.11, "volume": 770323.0}, {"date": "2024-04-08", "close": 59.42, "volume": 354133.0}, {"date": "2024-04-09", "close": 58.7, "volume": 807491.0}, {"date": "2024-04-10", "close": 59.61, "volume": 630458.0}, {"date": "2024-04-11", "close": 58.17, "volume": 1036263.0}, {"date": "2024-04-12", "close": 57.45, "volume": 747477.0}, {"date": "2024-04-15", "close": 56.83, "volume": 675091.0}, {"date": "2024-04-16", "close": 55.58, "volume": 1586797.0}, {"date": "2024-04-17", "close": 54.02, "volume": 1151951.0}, {"date": "2024-04-18", "close": 54.0, "volume": 938752.0}, {"date": "2024-04-19", "close": 53.33, "volume": 1026933.0}, {"date": "2024-04-22", "close": 53.14, "volume": 752637.0}, {"date": "2024-04-23", "close": 54.91, "volume": 1147853.0}, {"date": "2024-04-24", "close": 54.72, "volume": 808913.0}, {"date": "2024-04-26", "close": 54.86, "volume": 835689.0}, {"date": "2024-04-29", "close": 54.38, "volume": 978619.0}, {"date": "2024-04-30", "close": 54.21, "volume": 717304.0}, {"date": "2024-05-01", "close": 53.56, "volume": 629364.0}, {"date": "2024-05-02", "close": 53.37, "volume": 923566.0}, {"date": "2024-05-03", "close": 53.58, "volume": 1741838.0}, {"date": "2024-05-06", "close": 54.52, "volume": 726170.0}, {"date": "2024-05-07", "close": 55.96, "volume": 774774.0}, {"date": "2024-05-08", "close": 55.51, "volume": 890852.0}, {"date": "2024-05-09", "close": 56.16, "volume": 901828.0}, {"date": "2024-05-10", "close": 55.6, "volume": 465167.0}, {"date": "2024-05-13", "close": 55.03, "volume": 490296.0}, {"date": "2024-05-14", "close": 55.05, "volume": 702105.0}, {"date": "2024-05-15", "close": 54.65, "volume": 650228.0}, {"date": "2024-05-16", "close": 56.41, "volume": 1096796.0}, {"date": "2024-05-17", "close": 54.83, "volume": 712886.0}, {"date": "2024-05-20", "close": 54.77, "volume": 827075.0}, {"date": "2024-05-21", "close": 46.67, "volume": 4327826.0}, {"date": "2024-05-22", "close": 47.17, "volume": 2919443.0}, {"date": "2024-05-23", "close": 48.24, "volume": 2387384.0}, {"date": "2024-05-24", "close": 47.26, "volume": 2139111.0}, {"date": "2024-05-27", "close": 47.41, "volume": 1235457.0}, {"date": "2024-05-28", "close": 47.68, "volume": 1166999.0}, {"date": "2024-05-29", "close": 46.71, "volume": 1888962.0}, {"date": "2024-05-30", "close": 46.56, "volume": 1193196.0}, {"date": "2024-05-31", "close": 46.79, "volume": 2287989.0}, {"date": "2024-06-03", "close": 47.31, "volume": 1137559.0}, {"date": "2024-06-04", "close": 46.32, "volume": 1693428.0}, {"date": "2024-06-05", "close": 46.34, "volume": 1814213.0}, {"date": "2024-06-06", "close": 46.24, "volume": 1705704.0}, {"date": "2024-06-07", "close": 46.44, "volume": 1200816.0}, {"date": "2024-06-11", "close": 46.0, "volume": 1402085.0}, {"date": "2024-06-12", "close": 46.73, "volume": 1140201.0}, {"date": "2024-06-13", "close": 48.22, "volume": 1702908.0}, {"date": "2024-06-14", "close": 48.3, "volume": 987914.0}, {"date": "2024-06-17", "close": 48.29, "volume": 1071036.0}, {"date": "2024-06-18", "close": 48.33, "volume": 1376667.0}, {"date": "2024-06-19", "close": 48.45, "volume": 1643131.0}, {"date": "2024-06-20", "close": 47.43, "volume": 1274880.0}, {"date": "2024-06-21", "close": 46.83, "volume": 4470511.0}, {"date": "2024-06-24", "close": 47.44, "volume": 1335751.0}, {"date": "2024-06-25", "close": 49.61, "volume": 2603024.0}, {"date": "2024-06-26", "close": 48.1, "volume": 1983004.0}, {"date": "2024-06-27", "close": 47.32, "volume": 2173420.0}, {"date": "2024-06-28", "close": 47.3, "volume": 1291613.0}, {"date": "2024-07-01", "close": 47.92, "volume": 765771.0}, {"date": "2024-07-02", "close": 46.96, "volume": 953762.0}, {"date": "2024-07-03", "close": 47.97, "volume": 959144.0}, {"date": "2024-07-04", "close": 47.35, "volume": 871599.0}, {"date": "2024-07-05", "close": 47.84, "volume": 529935.0}, {"date": "2024-07-08", "close": 46.83, "volume": 650960.0}, {"date": "2024-07-09", "close": 46.71, "volume": 707110.0}, {"date": "2024-07-10", "close": 45.78, "volume": 1015806.0}, {"date": "2024-07-11", "close": 46.59, "volume": 807284.0}, {"date": "2024-07-12", "close": 49.03, "volume": 2234893.0}, {"date": "2024-07-15", "close": 50.23, "volume": 1685356.0}, {"date": "2024-07-16", "close": 50.44, "volume": 788287.0}, {"date": "2024-07-17", "close": 53.62, "volume": 2134591.0}, {"date": "2024-07-18", "close": 54.19, "volume": 2534338.0}, {"date": "2024-07-19", "close": 53.73, "volume": 1305045.0}, {"date": "2024-07-22", "close": 53.59, "volume": 734365.0}, {"date": "2024-07-23", "close": 54.24, "volume": 1250249.0}, {"date": "2024-07-24", "close": 54.07, "volume": 690273.0}, {"date": "2024-07-25", "close": 52.28, "volume": 1437027.0}, {"date": "2024-07-26", "close": 52.45, "volume": 1037917.0}, {"date": "2024-07-29", "close": 53.93, "volume": 1034178.0}, {"date": "2024-07-30", "close": 53.59, "volume": 947561.0}, {"date": "2024-07-31", "close": 54.67, "volume": 1374510.0}, {"date": "2024-08-01", "close": 54.28, "volume": 991450.0}, {"date": "2024-08-02", "close": 52.97, "volume": 1177977.0}, {"date": "2024-08-05", "close": 50.93, "volume": 1240772.0}, {"date": "2024-08-06", "close": 51.45, "volume": 1401595.0}, {"date": "2024-08-07", "close": 50.29, "volume": 1407430.0}, {"date": "2024-08-08", "close": 49.6, "volume": 1219910.0}, {"date": "2024-08-09", "close": 49.99, "volume": 866901.0}, {"date": "2024-08-12", "close": 49.8, "volume": 755835.0}, {"date": "2024-08-13", "close": 48.37, "volume": 1931150.0}, {"date": "2024-08-14", "close": 48.84, "volume": 1369964.0}, {"date": "2024-08-15", "close": 48.96, "volume": 1857633.0}, {"date": "2024-08-16", "close": 51.99, "volume": 2220752.0}, {"date": "2024-08-19", "close": 50.71, "volume": 1113823.0}, {"date": "2024-08-20", "close": 50.38, "volume": 792073.0}, {"date": "2024-08-21", "close": 51.06, "volume": 930775.0}, {"date": "2024-08-22", "close": 50.73, "volume": 1859174.0}, {"date": "2024-08-23", "close": 51.72, "volume": 1235902.0}, {"date": "2024-08-26", "close": 54.35, "volume": 1527539.0}, {"date": "2024-08-27", "close": 54.4, "volume": 1056349.0}, {"date": "2024-08-28", "close": 54.64, "volume": 1440561.0}, {"date": "2024-08-29", "close": 54.97, "volume": 1041408.0}, {"date": "2024-08-30", "close": 55.08, "volume": 2616127.0}, {"date": "2024-09-02", "close": 55.84, "volume": 789500.0}, {"date": "2024-09-03", "close": 56.23, "volume": 559965.0}, {"date": "2024-09-04", "close": 55.06, "volume": 1460665.0}, {"date": "2024-09-05", "close": 55.0, "volume": 820676.0}, {"date": "2024-09-06", "close": 54.08, "volume": 2178283.0}, {"date": "2024-09-09", "close": 53.61, "volume": 933537.0}, {"date": "2024-09-10", "close": 53.19, "volume": 1180950.0}, {"date": "2024-09-11", "close": 52.96, "volume": 844343.0}, {"date": "2024-09-12", "close": 53.27, "volume": 666328.0}, {"date": "2024-09-13", "close": 53.21, "volume": 783965.0}, {"date": "2024-09-16", "close": 53.22, "volume": 1426943.0}, {"date": "2024-09-17", "close": 53.35, "volume": 969089.0}, {"date": "2024-09-18", "close": 53.52, "volume": 1303540.0}, {"date": "2024-09-19", "close": 56.41, "volume": 2277322.0}, {"date": "2024-09-20", "close": 57.89, "volume": 3172940.0}, {"date": "2024-09-23", "close": 57.05, "volume": 1416131.0}, {"date": "2024-09-24", "close": 56.65, "volume": 793217.0}, {"date": "2024-09-25", "close": 56.08, "volume": 725993.0}, {"date": "2024-09-26", "close": 55.57, "volume": 1043256.0}, {"date": "2024-09-27", "close": 56.49, "volume": 792637.0}, {"date": "2024-09-30", "close": 57.43, "volume": 1468373.0}, {"date": "2024-10-01", "close": 56.42, "volume": 807399.0}, {"date": "2024-10-02", "close": 55.42, "volume": 722395.0}, {"date": "2024-10-03", "close": 55.33, "volume": 414964.0}, {"date": "2024-10-04", "close": 55.33, "volume": 634194.0}, {"date": "2024-10-07", "close": 54.53, "volume": 487488.0}, {"date": "2024-10-08", "close": 54.1, "volume": 1005124.0}, {"date": "2024-10-09", "close": 53.68, "volume": 671392.0}, {"date": "2024-10-10", "close": 53.16, "volume": 868101.0}, {"date": "2024-10-11", "close": 52.17, "volume": 717976.0}, {"date": "2024-10-14", "close": 53.6, "volume": 983771.0}, {"date": "2024-10-15", "close": 53.97, "volume": 943067.0}, {"date": "2024-10-16", "close": 53.78, "volume": 959846.0}, {"date": "2024-10-17", "close": 54.52, "volume": 1693339.0}, {"date": "2024-10-18", "close": 53.19, "volume": 632240.0}, {"date": "2024-10-21", "close": 53.99, "volume": 861273.0}, {"date": "2024-10-22", "close": 51.48, "volume": 1049543.0}, {"date": "2024-10-23", "close": 51.56, "volume": 714336.0}, {"date": "2024-10-24", "close": 50.5, "volume": 994308.0}, {"date": "2024-10-25", "close": 49.71, "volume": 771559.0}, {"date": "2024-10-28", "close": 49.97, "volume": 929631.0}, {"date": "2024-10-29", "close": 51.29, "volume": 953754.0}, {"date": "2024-10-30", "close": 49.87, "volume": 1043764.0}, {"date": "2024-10-31", "close": 48.86, "volume": 1615633.0}, {"date": "2024-11-01", "close": 48.02, "volume": 1049174.0}, {"date": "2024-11-04", "close": 48.27, "volume": 568673.0}, {"date": "2024-11-05", "close": 47.99, "volume": 640581.0}, {"date": "2024-11-06", "close": 48.84, "volume": 1229567.0}, {"date": "2024-11-07", "close": 48.35, "volume": 1950489.0}, {"date": "2024-11-08", "close": 48.47, "volume": 1074269.0}, {"date": "2024-11-11", "close": 50.0, "volume": 1183942.0}, {"date": "2024-11-12", "close": 50.24, "volume": 1101310.0}, {"date": "2024-11-13", "close": 53.35, "volume": 3314201.0}, {"date": "2024-11-14", "close": 55.0, "volume": 2129324.0}, {"date": "2024-11-15", "close": 56.51, "volume": 1410646.0}, {"date": "2024-11-18", "close": 55.15, "volume": 1062270.0}, {"date": "2024-11-19", "close": 55.91, "volume": 841360.0}, {"date": "2024-11-20", "close": 54.81, "volume": 982740.0}, {"date": "2024-11-21", "close": 53.48, "volume": 1152779.0}, {"date": "2024-11-22", "close": 54.98, "volume": 940059.0}, {"date": "2024-11-25", "close": 56.42, "volume": 2118894.0}, {"date": "2024-11-26", "close": 57.6, "volume": 1859415.0}, {"date": "2024-11-27", "close": 56.4, "volume": 911127.0}, {"date": "2024-11-28", "close": 56.72, "volume": 511657.0}, {"date": "2024-11-29", "close": 56.21, "volume": 565285.0}, {"date": "2024-12-02", "close": 56.31, "volume": 817420.0}, {"date": "2024-12-03", "close": 56.86, "volume": 614341.0}, {"date": "2024-12-04", "close": 56.54, "volume": 529734.0}, {"date": "2024-12-05", "close": 55.16, "volume": 886123.0}, {"date": "2024-12-06", "close": 55.01, "volume": 743107.0}, {"date": "2024-12-09", "close": 55.12, "volume": 685573.0}, {"date": "2024-12-10", "close": 54.86, "volume": 632381.0}, {"date": "2024-12-11", "close": 54.33, "volume": 523930.0}, {"date": "2024-12-12", "close": 54.2, "volume": 541598.0}, {"date": "2024-12-13", "close": 53.59, "volume": 485427.0}, {"date": "2024-12-16", "close": 53.65, "volume": 563957.0}, {"date": "2024-12-17", "close": 53.69, "volume": 766495.0}, {"date": "2024-12-18", "close": 53.82, "volume": 1014728.0}, {"date": "2024-12-19", "close": 51.03, "volume": 1934528.0}, {"date": "2024-12-20", "close": 50.84, "volume": 1248536.0}, {"date": "2024-12-23", "close": 50.9, "volume": 340763.0}, {"date": "2024-12-24", "close": 50.78, "volume": 150309.0}, {"date": "2024-12-27", "close": 50.96, "volume": 329657.0}, {"date": "2024-12-30", "close": 50.61, "volume": 326288.0}, {"date": "2024-12-31", "close": 50.07, "volume": 186632.0}, {"date": "2025-01-02", "close": 50.03, "volume": 276266.0}, {"date": "2025-01-03", "close": 49.77, "volume": 423180.0}, {"date": "2025-01-06", "close": 49.62, "volume": 496344.0}, {"date": "2025-01-07", "close": 50.1, "volume": 388146.0}, {"date": "2025-01-08", "close": 50.73, "volume": 750653.0}, {"date": "2025-01-09", "close": 50.34, "volume": 368164.0}, {"date": "2025-01-10", "close": 50.37, "volume": 380913.0}, {"date": "2025-01-13", "close": 49.39, "volume": 579791.0}, {"date": "2025-01-14", "close": 50.97, "volume": 924658.0}, {"date": "2025-01-15", "close": 51.52, "volume": 632004.0}, {"date": "2025-01-16", "close": 54.56, "volume": 1575507.0}, {"date": "2025-01-17", "close": 53.63, "volume": 820648.0}, {"date": "2025-01-20", "close": 54.5, "volume": 512916.0}, {"date": "2025-01-21", "close": 54.83, "volume": 421137.0}, {"date": "2025-01-22", "close": 54.47, "volume": 818560.0}, {"date": "2025-01-23", "close": 54.25, "volume": 443425.0}, {"date": "2025-01-24", "close": 53.06, "volume": 613157.0}, {"date": "2025-01-28", "close": 53.7, "volume": 903823.0}, {"date": "2025-01-29", "close": 53.7, "volume": 551094.0}, {"date": "2025-01-30", "close": 53.54, "volume": 758749.0}, {"date": "2025-01-31", "close": 54.63, "volume": 1115468.0}, {"date": "2025-02-03", "close": 51.91, "volume": 1180556.0}, {"date": "2025-02-04", "close": 52.07, "volume": 697963.0}, {"date": "2025-02-05", "close": 52.53, "volume": 756875.0}, {"date": "2025-02-06", "close": 53.78, "volume": 1225582.0}, {"date": "2025-02-07", "close": 53.98, "volume": 471303.0}, {"date": "2025-02-10", "close": 53.23, "volume": 434241.0}, {"date": "2025-02-11", "close": 53.15, "volume": 750497.0}, {"date": "2025-02-12", "close": 52.5, "volume": 816566.0}, {"date": "2025-02-13", "close": 51.04, "volume": 1381196.0}, {"date": "2025-02-14", "close": 51.45, "volume": 917044.0}, {"date": "2025-02-17", "close": 50.97, "volume": 1070036.0}, {"date": "2025-02-18", "close": 50.37, "volume": 1077308.0}, {"date": "2025-02-19", "close": 51.94, "volume": 1901825.0}, {"date": "2025-02-20", "close": 51.43, "volume": 1377655.0}, {"date": "2025-02-21", "close": 50.72, "volume": 906037.0}, {"date": "2025-02-24", "close": 49.86, "volume": 1531393.0}, {"date": "2025-02-25", "close": 49.37, "volume": 1589361.0}, {"date": "2025-02-26", "close": 51.54, "volume": 1012039.0}, {"date": "2025-02-27", "close": 51.33, "volume": 862118.0}, {"date": "2025-02-28", "close": 50.61, "volume": 1861682.0}, {"date": "2025-03-03", "close": 50.87, "volume": 689178.0}, {"date": "2025-03-04", "close": 51.11, "volume": 543411.0}, {"date": "2025-03-05", "close": 50.94, "volume": 867141.0}, {"date": "2025-03-06", "close": 51.21, "volume": 965408.0}, {"date": "2025-03-07", "close": 50.75, "volume": 1122830.0}, {"date": "2025-03-10", "close": 51.01, "volume": 869069.0}, {"date": "2025-03-11", "close": 50.83, "volume": 1084921.0}, {"date": "2025-03-12", "close": 49.53, "volume": 1371754.0}, {"date": "2025-03-13", "close": 49.65, "volume": 1009083.0}, {"date": "2025-03-14", "close": 50.16, "volume": 883001.0}, {"date": "2025-03-17", "close": 50.38, "volume": 610394.0}, {"date": "2025-03-18", "close": 50.9, "volume": 908700.0}, {"date": "2025-03-19", "close": 48.76, "volume": 1195000.0}, {"date": "2025-03-20", "close": 46.43, "volume": 2367390.0}, {"date": "2025-03-21", "close": 46.8, "volume": 3406455.0}, {"date": "2025-03-24", "close": 40.0, "volume": 5318464.0}, {"date": "2025-03-25", "close": 37.99, "volume": 8969165.0}, {"date": "2025-03-26", "close": 37.96, "volume": 9185805.0}, {"date": "2025-03-27", "close": 38.75, "volume": 8432911.0}, {"date": "2025-03-28", "close": 38.68, "volume": 3474526.0}, {"date": "2025-03-31", "close": 38.48, "volume": 4204958.0}, {"date": "2025-04-01", "close": 36.98, "volume": 4185070.0}, {"date": "2025-04-02", "close": 36.76, "volume": 4487069.0}, {"date": "2025-04-03", "close": 37.77, "volume": 3592561.0}, {"date": "2025-04-04", "close": 34.84, "volume": 3803087.0}, {"date": "2025-04-07", "close": 34.55, "volume": 6339514.0}, {"date": "2025-04-08", "close": 33.68, "volume": 3599791.0}, {"date": "2025-04-09", "close": 32.23, "volume": 4324541.0}, {"date": "2025-04-10", "close": 36.08, "volume": 6733972.0}, {"date": "2025-04-11", "close": 34.83, "volume": 3306398.0}, {"date": "2025-04-14", "close": 35.5, "volume": 2436881.0}, {"date": "2025-04-15", "close": 35.2, "volume": 1498176.0}, {"date": "2025-04-16", "close": 34.18, "volume": 1754805.0}, {"date": "2025-04-17", "close": 34.95, "volume": 2687209.0}, {"date": "2025-04-22", "close": 34.1, "volume": 1650681.0}, {"date": "2025-04-23", "close": 35.61, "volume": 2110143.0}, {"date": "2025-04-24", "close": 36.38, "volume": 1938768.0}, {"date": "2025-04-28", "close": 36.83, "volume": 2884022.0}, {"date": "2025-04-29", "close": 36.57, "volume": 1597877.0}, {"date": "2025-04-30", "close": 37.0, "volume": 1886835.0}, {"date": "2025-05-01", "close": 37.19, "volume": 1218079.0}, {"date": "2025-05-02", "close": 37.72, "volume": 1861388.0}, {"date": "2025-05-05", "close": 37.3, "volume": 1501422.0}, {"date": "2025-05-06", "close": 37.47, "volume": 827052.0}, {"date": "2025-05-07", "close": 36.93, "volume": 2110851.0}, {"date": "2025-05-08", "close": 37.01, "volume": 2133099.0}, {"date": "2025-05-09", "close": 37.99, "volume": 1437730.0}, {"date": "2025-05-12", "close": 38.42, "volume": 1435323.0}, {"date": "2025-05-13", "close": 39.53, "volume": 2471823.0}, {"date": "2025-05-14", "close": 40.16, "volume": 2038414.0}, {"date": "2025-05-15", "close": 38.93, "volume": 2045788.0}, {"date": "2025-05-16", "close": 38.4, "volume": 2026364.0}, {"date": "2025-05-19", "close": 38.35, "volume": 1543254.0}, {"date": "2025-05-20", "close": 38.49, "volume": 1962769.0}, {"date": "2025-05-21", "close": 36.11, "volume": 3183551.0}, {"date": "2025-05-22", "close": 36.07, "volume": 2763017.0}, {"date": "2025-05-23", "close": 36.51, "volume": 2236743.0}, {"date": "2025-05-26", "close": 35.63, "volume": 1218622.0}, {"date": "2025-05-27", "close": 35.86, "volume": 1235736.0}, {"date": "2025-05-28", "close": 35.15, "volume": 2418120.0}, {"date": "2025-05-29", "close": 34.69, "volume": 3092234.0}, {"date": "2025-05-30", "close": 35.44, "volume": 3926380.0}, {"date": "2025-06-02", "close": 35.94, "volume": 1806372.0}, {"date": "2025-06-03", "close": 36.71, "volume": 1854323.0}, {"date": "2025-06-04", "close": 38.42, "volume": 3032895.0}, {"date": "2025-06-05", "close": 39.13, "volume": 3806949.0}, {"date": "2025-06-06", "close": 40.06, "volume": 3092360.0}, {"date": "2025-06-10", "close": 40.92, "volume": 3034995.0}, {"date": "2025-06-11", "close": 41.61, "volume": 3039682.0}, {"date": "2025-06-12", "close": 40.58, "volume": 2811428.0}, {"date": "2025-06-13", "close": 40.21, "volume": 2698053.0}, {"date": "2025-06-16", "close": 39.92, "volume": 1464670.0}, {"date": "2025-06-17", "close": 38.77, "volume": 3951941.0}, {"date": "2025-06-18", "close": 37.35, "volume": 3414902.0}, {"date": "2025-06-19", "close": 37.15, "volume": 4738738.0}, {"date": "2025-06-20", "close": 36.88, "volume": 6359105.0}, {"date": "2025-06-23", "close": 36.85, "volume": 2124672.0}, {"date": "2025-06-24", "close": 37.89, "volume": 3236516.0}, {"date": "2025-06-25", "close": 38.39, "volume": 3343661.0}, {"date": "2025-06-26", "close": 39.13, "volume": 3837858.0}, {"date": "2025-06-27", "close": 38.95, "volume": 3662878.0}, {"date": "2025-06-30", "close": 41.7, "volume": 28736105.0}, {"date": "2025-07-01", "close": 40.77, "volume": 16419874.0}, {"date": "2025-07-02", "close": 42.93, "volume": 7872819.0}, {"date": "2025-07-03", "close": 43.39, "volume": 2454635.0}, {"date": "2025-07-04", "close": 42.81, "volume": 3174102.0}, {"date": "2025-07-07", "close": 43.63, "volume": 2177736.0}, {"date": "2025-07-08", "close": 42.82, "volume": 5497088.0}, {"date": "2025-07-09", "close": 42.47, "volume": 3288847.0}, {"date": "2025-07-10", "close": 42.28, "volume": 1398943.0}, {"date": "2025-07-11", "close": 42.9, "volume": 1982763.0}, {"date": "2025-07-14", "close": 41.25, "volume": 1419293.0}, {"date": "2025-07-15", "close": 41.04, "volume": 2805025.0}, {"date": "2025-07-16", "close": 39.69, "volume": 3669940.0}, {"date": "2025-07-17", "close": 40.7, "volume": 6371266.0}, {"date": "2025-07-18", "close": 41.0, "volume": 1557786.0}, {"date": "2025-07-21", "close": 40.37, "volume": 737101.0}, {"date": "2025-07-22", "close": 39.75, "volume": 1294306.0}, {"date": "2025-07-23", "close": 41.79, "volume": 1732882.0}, {"date": "2025-07-24", "close": 41.91, "volume": 3474785.0}, {"date": "2025-07-25", "close": 41.13, "volume": 1038081.0}, {"date": "2025-07-28", "close": 41.35, "volume": 948147.0}, {"date": "2025-07-29", "close": 41.53, "volume": 1409732.0}, {"date": "2025-07-30", "close": 42.4, "volume": 1140076.0}, {"date": "2025-07-31", "close": 41.31, "volume": 1367147.0}, {"date": "2025-08-01", "close": 40.11, "volume": 947124.0}, {"date": "2025-08-04", "close": 40.44, "volume": 1227992.0}, {"date": "2025-08-05", "close": 41.28, "volume": 2246072.0}, {"date": "2025-08-06", "close": 43.47, "volume": 2220853.0}, {"date": "2025-08-07", "close": 42.78, "volume": 1112026.0}, {"date": "2025-08-08", "close": 42.9, "volume": 1695944.0}, {"date": "2025-08-11", "close": 43.72, "volume": 818829.0}, {"date": "2025-08-12", "close": 43.2, "volume": 1521246.0}, {"date": "2025-08-13", "close": 43.93, "volume": 2261327.0}, {"date": "2025-08-14", "close": 45.67, "volume": 2337746.0}, {"date": "2025-08-15", "close": 45.6, "volume": 1341539.0}, {"date": "2025-08-18", "close": 45.45, "volume": 2300432.0}, {"date": "2025-08-19", "close": 44.34, "volume": 3655660.0}, {"date": "2025-08-20", "close": 32.0, "volume": 13428379.0}, {"date": "2025-08-21", "close": 28.98, "volume": 9901360.0}, {"date": "2025-08-22", "close": 30.5, "volume": 6688633.0}, {"date": "2025-08-25", "close": 31.8, "volume": 3889641.0}, {"date": "2025-08-26", "close": 30.55, "volume": 5863007.0}, {"date": "2025-08-27", "close": 30.66, "volume": 2694164.0}, {"date": "2025-08-28", "close": 31.26, "volume": 1480638.0}, {"date": "2025-08-29", "close": 31.17, "volume": 2256749.0}, {"date": "2025-09-01", "close": 30.4, "volume": 977586.0}, {"date": "2025-09-02", "close": 30.13, "volume": 2353488.0}, {"date": "2025-09-03", "close": 29.75, "volume": 1746987.0}, {"date": "2025-09-04", "close": 29.53, "volume": 1683316.0}, {"date": "2025-09-05", "close": 29.93, "volume": 1317386.0}, {"date": "2025-09-08", "close": 30.92, "volume": 1666874.0}, {"date": "2025-09-09", "close": 30.2, "volume": 2150563.0}, {"date": "2025-09-10", "close": 29.5, "volume": 1523365.0}, {"date": "2025-09-11", "close": 29.79, "volume": 2487059.0}, {"date": "2025-09-12", "close": 30.14, "volume": 1406656.0}, {"date": "2025-09-15", "close": 30.21, "volume": 1358904.0}, {"date": "2025-09-16", "close": 29.94, "volume": 1459733.0}, {"date": "2025-09-17", "close": 29.63, "volume": 1320674.0}, {"date": "2025-09-18", "close": 28.84, "volume": 2035698.0}, {"date": "2025-09-19", "close": 28.86, "volume": 4487251.0}, {"date": "2025-09-22", "close": 29.37, "volume": 2538129.0}, {"date": "2025-09-23", "close": 29.56, "volume": 1132438.0}, {"date": "2025-09-24", "close": 28.15, "volume": 2109317.0}, {"date": "2025-09-25", "close": 27.32, "volume": 2979333.0}, {"date": "2025-09-26", "close": 28.27, "volume": 1992114.0}, {"date": "2025-09-29", "close": 28.47, "volume": 2087359.0}, {"date": "2025-09-30", "close": 28.08, "volume": 1544861.0}, {"date": "2025-10-01", "close": 29.14, "volume": 1618837.0}, {"date": "2025-10-02", "close": 29.5, "volume": 1032709.0}, {"date": "2025-10-03", "close": 29.96, "volume": 2270077.0}, {"date": "2025-10-06", "close": 30.87, "volume": 1512458.0}, {"date": "2025-10-07", "close": 30.24, "volume": 3069510.0}, {"date": "2025-10-08", "close": 33.24, "volume": 4250074.0}, {"date": "2025-10-09", "close": 32.63, "volume": 2135207.0}, {"date": "2025-10-10", "close": 33.11, "volume": 1589719.0}, {"date": "2025-10-13", "close": 32.8, "volume": 1340001.0}, {"date": "2025-10-14", "close": 32.5, "volume": 1441311.0}, {"date": "2025-10-15", "close": 34.27, "volume": 2428555.0}, {"date": "2025-10-16", "close": 34.66, "volume": 1931960.0}, {"date": "2025-10-17", "close": 33.42, "volume": 2196095.0}, {"date": "2025-10-20", "close": 33.39, "volume": 1871000.0}, {"date": "2025-10-21", "close": 33.3, "volume": 1306517.0}, {"date": "2025-10-22", "close": 33.42, "volume": 971105.0}, {"date": "2025-10-23", "close": 33.41, "volume": 1707288.0}, {"date": "2025-10-24", "close": 34.13, "volume": 3239659.0}, {"date": "2025-10-27", "close": 34.15, "volume": 1079020.0}, {"date": "2025-10-28", "close": 34.15, "volume": 1677257.0}, {"date": "2025-10-29", "close": 33.87, "volume": 685068.0}, {"date": "2025-10-30", "close": 32.83, "volume": 2824006.0}, {"date": "2025-10-31", "close": 32.21, "volume": 1904947.0}, {"date": "2025-11-03", "close": 31.68, "volume": 1204360.0}, {"date": "2025-11-04", "close": 30.47, "volume": 1563186.0}, {"date": "2025-11-05", "close": 29.48, "volume": 2990391.0}, {"date": "2025-11-06", "close": 25.75, "volume": 17647295.0}, {"date": "2025-11-07", "close": 26.12, "volume": 6196094.0}, {"date": "2025-11-10", "close": 26.47, "volume": 4839315.0}, {"date": "2025-11-11", "close": 26.2, "volume": 6661384.0}, {"date": "2025-11-12", "close": 25.81, "volume": 3919224.0}, {"date": "2025-11-13", "close": 25.85, "volume": 5677107.0}, {"date": "2025-11-14", "close": 25.79, "volume": 4681271.0}, {"date": "2025-11-17", "close": 25.43, "volume": 4065904.0}, {"date": "2025-11-18", "close": 27.94, "volume": 8292840.0}, {"date": "2025-11-19", "close": 26.91, "volume": 5278720.0}, {"date": "2025-11-20", "close": 27.74, "volume": 5481472.0}, {"date": "2025-11-21", "close": 27.6, "volume": 3886727.0}, {"date": "2025-11-24", "close": 28.56, "volume": 87493024.0}, {"date": "2025-11-25", "close": 28.78, "volume": 2678823.0}, {"date": "2025-11-26", "close": 29.75, "volume": 4782524.0}, {"date": "2025-11-27", "close": 29.86, "volume": 5044261.0}, {"date": "2025-11-28", "close": 30.37, "volume": 1671793.0}, {"date": "2025-12-01", "close": 29.9, "volume": 2196705.0}, {"date": "2025-12-02", "close": 29.62, "volume": 2703157.0}, {"date": "2025-12-03", "close": 29.54, "volume": 1312242.0}, {"date": "2025-12-04", "close": 30.3, "volume": 2697202.0}, {"date": "2025-12-05", "close": 29.72, "volume": 2157525.0}, {"date": "2025-12-08", "close": 29.64, "volume": 3039911.0}, {"date": "2025-12-09", "close": 28.76, "volume": 3605400.0}, {"date": "2025-12-10", "close": 28.48, "volume": 2213195.0}, {"date": "2025-12-11", "close": 30.51, "volume": 4473998.0}, {"date": "2025-12-12", "close": 30.43, "volume": 1460315.0}, {"date": "2025-12-15", "close": 30.83, "volume": 1551057.0}, {"date": "2025-12-16", "close": 30.18, "volume": 1342698.0}, {"date": "2025-12-17", "close": 30.4, "volume": 1625149.0}, {"date": "2025-12-18", "close": 29.95, "volume": 2364267.0}, {"date": "2025-12-19", "close": 30.12, "volume": 25296368.0}, {"date": "2025-12-22", "close": 30.5, "volume": 2121808.0}, {"date": "2025-12-23", "close": 30.99, "volume": 1525255.0}, {"date": "2025-12-24", "close": 30.55, "volume": 1043625.0}, {"date": "2025-12-29", "close": 30.95, "volume": 1206712.0}, {"date": "2025-12-30", "close": 31.1, "volume": 1060799.0}, {"date": "2025-12-31", "close": 30.88, "volume": 722104.0}, {"date": "2026-01-02", "close": 30.79, "volume": 719559.0}, {"date": "2026-01-05", "close": 30.77, "volume": 1317168.0}, {"date": "2026-01-06", "close": 31.35, "volume": 1599675.0}, {"date": "2026-01-07", "close": 31.95, "volume": 1124970.0}, {"date": "2026-01-08", "close": 30.84, "volume": 2667392.0}, {"date": "2026-01-09", "close": 32.42, "volume": 1873598.0}, {"date": "2026-01-12", "close": 33.98, "volume": 3868986.0}, {"date": "2026-01-13", "close": 34.6, "volume": 1430947.0}, {"date": "2026-01-14", "close": 34.5, "volume": 1138699.0}, {"date": "2026-01-15", "close": 34.99, "volume": 1798395.0}, {"date": "2026-01-16", "close": 35.7, "volume": 9552533.0}, {"date": "2026-01-19", "close": 34.35, "volume": 1952052.0}, {"date": "2026-01-20", "close": 34.8, "volume": 1132198.0}, {"date": "2026-01-21", "close": 34.75, "volume": 1866211.0}, {"date": "2026-01-22", "close": 35.42, "volume": 1688562.0}, {"date": "2026-01-23", "close": 35.62, "volume": 1695574.0}, {"date": "2026-01-27", "close": 34.55, "volume": 1655785.0}, {"date": "2026-01-28", "close": 33.91, "volume": 1856315.0}, {"date": "2026-01-29", "close": 33.73, "volume": 2351061.0}, {"date": "2026-01-30", "close": 33.13, "volume": 5557831.0}, {"date": "2026-02-02", "close": 32.67, "volume": 1122823.0}, {"date": "2026-02-03", "close": 33.17, "volume": 1549991.0}, {"date": "2026-02-04", "close": 33.02, "volume": 1672621.0}, {"date": "2026-02-05", "close": 33.81, "volume": 1223270.0}, {"date": "2026-02-06", "close": 32.46, "volume": 1376693.0}, {"date": "2026-02-09", "close": 33.63, "volume": 1437884.0}, {"date": "2026-02-10", "close": 33.24, "volume": 1868325.0}, {"date": "2026-02-11", "close": 36.87, "volume": 3432820.0}, {"date": "2026-02-12", "close": 37.25, "volume": 2663589.0}, {"date": "2026-02-13", "close": 36.54, "volume": 1952511.0}, {"date": "2026-02-16", "close": 36.27, "volume": 1034864.0}, {"date": "2026-02-17", "close": 35.99, "volume": 1033538.0}, {"date": "2026-02-18", "close": 35.45, "volume": 1047987.0}, {"date": "2026-02-19", "close": 35.59, "volume": 1316739.0}, {"date": "2026-02-20", "close": 35.01, "volume": 1700068.0}, {"date": "2026-02-23", "close": 34.81, "volume": 1402886.0}, {"date": "2026-02-24", "close": 34.99, "volume": 1219732.0}, {"date": "2026-02-25", "close": 35.7, "volume": 1691682.0}, {"date": "2026-02-26", "close": 34.51, "volume": 1139378.0}, {"date": "2026-02-27", "close": 34.22, "volume": 2786527.0}, {"date": "2026-03-02", "close": 33.69, "volume": 1460556.0}, {"date": "2026-03-03", "close": 32.63, "volume": 1406923.0}, {"date": "2026-03-04", "close": 31.23, "volume": 3705514.0}, {"date": "2026-03-05", "close": 31.42, "volume": 1394947.0}, {"date": "2026-03-06", "close": 31.6, "volume": 1818887.0}, {"date": "2026-03-09", "close": 29.48, "volume": 3778267.0}, {"date": "2026-03-10", "close": 29.92, "volume": 1858266.0}, {"date": "2026-03-11", "close": 29.46, "volume": 1577445.0}, {"date": "2026-03-12", "close": 28.97, "volume": 2704528.0}, {"date": "2026-03-13", "close": 28.28, "volume": 3345635.0}, {"date": "2026-03-16", "close": 28.13, "volume": 1424448.0}, {"date": "2026-03-17", "close": 28.03, "volume": 2163664.0}, {"date": "2026-03-18", "close": 29.03, "volume": 1075764.0}, {"date": "2026-03-19", "close": 28.37, "volume": 1884470.0}, {"date": "2026-03-20", "close": 27.43, "volume": 5845856.0}, {"date": "2026-03-23", "close": 27.14, "volume": 2315874.0}, {"date": "2026-03-24", "close": 27.79, "volume": 1326261.0}, {"date": "2026-03-25", "close": 28.45, "volume": 1645454.0}, {"date": "2026-03-26", "close": 27.78, "volume": 1191883.0}, {"date": "2026-03-27", "close": 27.1, "volume": 2586317.0}, {"date": "2026-03-30", "close": 26.13, "volume": 2809007.0}, {"date": "2026-03-31", "close": 26.1, "volume": 2254537.0}, {"date": "2026-04-01", "close": 28.14, "volume": 2545146.0}, {"date": "2026-04-02", "close": 27.42, "volume": 1572868.0}, {"date": "2026-04-07", "close": 27.44, "volume": 1250305.0}, {"date": "2026-04-08", "close": 29.14, "volume": 2942910.0}, {"date": "2026-04-09", "close": 28.91, "volume": 1504925.0}, {"date": "2026-04-10", "close": 29.09, "volume": 888670.0}, {"date": "2026-04-13", "close": 28.75, "volume": 1723274.0}, {"date": "2026-04-14", "close": 29.37, "volume": 1511667.0}, {"date": "2026-04-15", "close": 29.25, "volume": 1432623.0}, {"date": "2026-04-16", "close": 28.0, "volume": 2958070.0}, {"date": "2026-04-17", "close": 28.04, "volume": 1119200.0}, {"date": "2026-04-20", "close": 30.02, "volume": 1502515.0}, {"date": "2026-04-21", "close": 30.65, "volume": 1008906.0}, {"date": "2026-04-22", "close": 30.73, "volume": 1392691.0}, {"date": "2026-04-23", "close": 30.49, "volume": 1850663.0}, {"date": "2026-04-24", "close": 30.88, "volume": 1014958.0}, {"date": "2026-04-27", "close": 30.77, "volume": 358727.0}, {"date": "2026-04-28", "close": 30.71, "volume": 1616851.0}, {"date": "2026-04-29", "close": 30.59, "volume": 704135.0}, {"date": "2026-04-30", "close": 29.1, "volume": 2701627.0}, {"date": "2026-05-01", "close": 29.38, "volume": 1341330.0}, {"date": "2026-05-04", "close": 28.7, "volume": 1426676.0}, {"date": "2026-05-05", "close": 27.96, "volume": 889521.0}, {"date": "2026-05-06", "close": 28.13, "volume": 1347955.0}, {"date": "2026-05-07", "close": 29.08, "volume": 3670301.0}, {"date": "2026-05-08", "close": 28.67, "volume": 756758.0}, {"date": "2026-05-11", "close": 28.76, "volume": 768973.0}, {"date": "2026-05-12", "close": 28.23, "volume": 1221367.0}, {"date": "2026-05-13", "close": 27.87, "volume": 1507444.0}, {"date": "2026-05-14", "close": 27.03, "volume": 2377285.0}, {"date": "2026-05-15", "close": 26.94, "volume": 704480.0}, {"date": "2026-05-18", "close": 26.02, "volume": 1367182.0}, {"date": "2026-05-19", "close": 26.78, "volume": 1485421.0}, {"date": "2026-05-20", "close": 26.55, "volume": 3496565.0}, {"date": "2026-05-21", "close": 27.99, "volume": 8776202.0}, {"date": "2026-05-22", "close": 28.45, "volume": 2183825.0}, {"date": "2026-05-25", "close": 29.39, "volume": 1734310.0}, {"date": "2026-05-26", "close": 29.11, "volume": 1103514.0}, {"date": "2026-05-27", "close": 29.96, "volume": 1853799.0}, {"date": "2026-05-28", "close": 30.95, "volume": 3483962.0}, {"date": "2026-05-29", "close": 31.92, "volume": 3320682.0}, {"date": "2026-06-01", "close": 32.27, "volume": 1649248.0}, {"date": "2026-06-02", "close": 31.46, "volume": 2374018.0}, {"date": "2026-06-03", "close": 32.02, "volume": 2262838.0}, {"date": "2026-06-04", "close": 32.05, "volume": 1661338.0}, {"date": "2026-06-05", "close": 32.09, "volume": 1543395.0}, {"date": "2026-06-09", "close": 31.32, "volume": 2954933.0}, {"date": "2026-06-10", "close": 32.51, "volume": 3775751.0}, {"date": "2026-06-11", "close": 31.65, "volume": 1794403.0}, {"date": "2026-06-12", "close": 33.58, "volume": 1891863.0}, {"date": "2026-06-15", "close": 34.98, "volume": 2271982.0}, {"date": "2026-06-16", "close": 35.31, "volume": 2760476.0}, {"date": "2026-06-17", "close": 36.03, "volume": 3186105.0}, {"date": "2026-06-18", "close": 35.31, "volume": 2783264.0}, {"date": "2026-06-19", "close": 34.46, "volume": 10127485.0}, {"date": "2026-06-22", "close": 34.89, "volume": 1446559.0}, {"date": "2026-06-23", "close": 34.62, "volume": 2184885.0}, {"date": "2026-06-24", "close": 35.02, "volume": 2517390.0}, {"date": "2026-06-25", "close": 36.85, "volume": 3403797.0}, {"date": "2026-06-26", "close": 37.47, "volume": 2647388.0}, {"date": "2026-06-29", "close": 38.43, "volume": 2535233.0}, {"date": "2026-06-30", "close": 38.19, "volume": 2017840.0}, {"date": "2026-07-01", "close": 37.3, "volume": 2585870.0}, {"date": "2026-07-02", "close": 36.87, "volume": 2088989.0}, {"date": "2026-07-03", "close": 37.01, "volume": 1226813.0}, {"date": "2026-07-06", "close": 37.09, "volume": 600391.0}, {"date": "2026-07-07", "close": 36.5, "volume": 946843.0}, {"date": "2026-07-08", "close": 35.96, "volume": 1286778.0}, {"date": "2026-07-09", "close": 34.85, "volume": 793863.0}, {"date": "2026-07-10", "close": 35.05, "volume": 1477225.0}, {"date": "2026-07-13", "close": 35.02, "volume": 1057819.0}, {"date": "2026-07-14", "close": 35.58, "volume": 1330855.0}, {"date": "2026-07-15", "close": 37.15, "volume": 1429672.0}, {"date": "2026-07-16", "close": 37.52, "volume": 890205.0}, {"date": "2026-07-17", "close": 37.6, "volume": 1771476.0}, {"date": "2026-07-20", "close": 36.59, "volume": 1049675.0}, {"date": "2026-07-21", "close": 35.68, "volume": 1592448.0}, {"date": "2026-07-22", "close": 34.85, "volume": 1826412.0}, {"date": "2026-07-23", "close": 36.99, "volume": 4202916.0}, {"date": "2026-07-24", "close": 36.92, "volume": 1663220.0}, {"date": "2026-07-27", "close": 38.55, "volume": 735502.0}, {"date": "2026-07-28", "close": 38.06, "volume": 533378.0}, {"date": "2026-07-29", "close": 38.47, "volume": 2322167.0}, {"date": "2026-07-30", "close": 37.27, "volume": 2342507.0}, {"date": "2026-07-31", "close": 37.21, "volume": 1928186.0}, {"date": "2026-08-03", "close": 37.7, "volume": 774757.0}, {"date": "2026-08-04", "close": 39.21, "volume": 1621006.0}, {"date": "2026-08-05", "close": 40.21, "volume": 2324992.0}, {"date": "2026-08-06", "close": 40.82, "volume": 2085504.0}, {"date": "2026-08-07", "close": 43.18, "volume": 2695252.0}, {"date": "2026-08-10", "close": 42.98, "volume": 1993549.0}, {"date": "2026-08-11", "close": 43.17, "volume": 1642503.0}, {"date": "2026-08-12", "close": 43.85, "volume": 1904345.0}, {"date": "2026-08-13", "close": 43.64, "volume": 1463503.0}, {"date": "2026-08-14", "close": 43.84, "volume": 2128374.0}, {"date": "2026-08-17", "close": 43.74, "volume": 1337180.0}, {"date": "2026-08-18", "close": 42.5, "volume": 2333975.0}, {"date": "2026-08-19", "close": 41.54, "volume": 2727034.0}, {"date": "2026-08-20", "close": 42.8, "volume": 1468450.0}, {"date": "2026-08-21", "close": 42.84, "volume": 2156611.0}, {"date": "2026-08-24", "close": 42.3, "volume": 736293.0}, {"date": "2026-08-25", "close": 42.58, "volume": 1024924.0}, {"date": "2026-08-26", "close": 42.49, "volume": 1570072.0}, {"date": "2026-08-27", "close": 41.74, "volume": 975281.0}, {"date": "2026-08-28", "close": 41.42, "volume": 512162.0}, {"date": "2026-08-31", "close": 41.49, "volume": 753322.0}, {"date": "2026-09-01", "close": 41.38, "volume": 900790.0}, {"date": "2026-09-02", "close": 39.92, "volume": 1508162.0}, {"date": "2026-09-03", "close": 40.17, "volume": 1445930.0}, {"date": "2026-09-04", "close": 41.29, "volume": 890187.0}, {"date": "2026-09-07", "close": 41.99, "volume": 893250.0}], "refreshing": true}