{"ticker": "MIN", "overview": {"name": "Mineral Resources Limited", "country": "Australia", "industry": "Materials"}, "description": "Mineral Resources Limited trades as MIN on the ASX and is registered in Australia, classified under Materials. Mining services. Privy Trades holds 111 insider filings for the company, from May 2004 to July 2026. Across those, 18 insiders disclosed 22 open-market purchases totalling $239.06K against 3 sales totalling $882.24K. We also hold 552 ASX director and substantial-holder notices naming 27 distinct holders.", "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": "MIN", "has_prices": true, "as_of": "2026-09-07", "last": 63.06, "prev_close": 62.44, "change": 0.6200000000000045, "change_pct": 0.009929532351057088, "session_volume": 712773.0, "vwap_5": 63.28018061560014, "vwap_20": 65.14545539065372, "vwap_60": 62.00813873572303, "vwap_250": 54.51505054325887, "high_52w": 74.33, "low_52w": 42.56, "avg_volume_20": 971153.55, "sessions": 400, "market_cap": {"value": 10740865387.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03156640", "src": "ASX", "ticker": "MIN", "cik": "", "company": "Mineral Resources Limited", "company_raw": "Mineral Resources Limited", "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 MIN stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03156640", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15337}, {"id": "ASXSH-03152581", "src": "ASX", "ticker": "MIN", "cik": "", "company": "Mineral Resources Limited", "company_raw": "Mineral Resources Limited", "who": "L1 Capital Pty Ltd and each of the entities set out in Annexure A", "who_key": "L1 Capital Pty Ltd and each of the entities set out in Annexure A", "role": "Substantial holder", "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": "L1 Capital Pty Ltd and each of the entities set out in Annexure A crosses the line: 5.53% of MIN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03152581", "trade_date": "", "timestamp": "2026-10-23", "mins": 15337}, {"id": "ASX-03146738", "src": "ASX", "ticker": "MIN", "cik": "", "company": "Mineral Resources Limited", "company_raw": "Mineral Resources Limited", "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 MIN stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03146738", "trade_date": "2026-09-30", "timestamp": "2026-09-30", "mins": 48457}, {"id": "ASX-03127141", "src": "ASX", "ticker": "MIN", "cik": "", "company": "Mineral Resources Limited", "company_raw": "Mineral Resources Limited", "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 MIN stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03127141", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108937}, {"id": "ASX-03116922", "src": "ASX", "ticker": "MIN", "cik": "", "company": "Mineral Resources Limited", "company_raw": "Mineral Resources Ltd", "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": "MIN: substantial-holder notice (ASX)", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03116922", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149257}, {"id": "ASXSH-03112939", "src": "ASX", "ticker": "MIN", "cik": "", "company": "Mineral Resources Limited", "company_raw": "Mineral Resources Limited", "who": "L1 Capital Pty Ltd and L1 Capital Strategic Equity Management Pty Ltd", "who_key": "L1 Capital Pty Ltd and L1 Capital Strategic Equity Management Pty Ltd", "role": "Substantial holder", "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": "L1 Capital Pty Ltd and L1 Capital Strategic Equity Management Pty Ltd restates 6.42% of MIN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03112939", "trade_date": "", "timestamp": "2026-07-21", "mins": 150697}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "L1 Capital Pty Ltd and each of the entities set out in Annexure A", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.53, "notice_date": "2026-10-23", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152581-6A1351082", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Mineral Resources Limited", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 38.6, "notice_date": "2026-10-20", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150803-6A1350326", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Chris Ellison", "notice_type": "3Y", "direct_shares": 20280967.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-10", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134210-6A1343254", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "L1 Capital Pty Ltd and L1 Capital Strategic Equity Management Pty Ltd", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 6.42, "notice_date": "2026-07-21", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03112939-6A1334777", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Malcolm Bundey", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-22", "source_url": "https://www.marketindex.com.au/asx/min", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Corlett", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-15", "source_url": "https://www.marketindex.com.au/asx/min", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Hayward", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-15", "source_url": "https://www.marketindex.com.au/asx/min", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Langer", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-15", "source_url": "https://www.marketindex.com.au/asx/min", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J McClements", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-15", "source_url": "https://www.marketindex.com.au/asx/min", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D McComish", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-15", "source_url": "https://www.marketindex.com.au/asx/min", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J McGill", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-15", "source_url": "https://www.marketindex.com.au/asx/min", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Z Meka", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-15", "source_url": "https://www.marketindex.com.au/asx/min", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Xi Xi", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-15", "source_url": "https://www.marketindex.com.au/asx/min", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "James McClements", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-04", "source_url": "https://www.marketindex.com.au/asx/min", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Colleen Hayward", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-04", "source_url": "https://www.marketindex.com.au/asx/min", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Denise McComish", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-04", "source_url": "https://www.marketindex.com.au/asx/min", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jacqueline McGill", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-04", "source_url": "https://www.marketindex.com.au/asx/min", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Justin Langer", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-04", "source_url": "https://www.marketindex.com.au/asx/min", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Susan Corlett", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-04", "source_url": "https://www.marketindex.com.au/asx/min", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Xi Xi", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-04", "source_url": "https://www.marketindex.com.au/asx/min", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Zimi Meka", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-04", "source_url": "https://www.marketindex.com.au/asx/min", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Chris Ellison", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-06", "source_url": "https://www.marketindex.com.au/asx/min", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Justin Langer", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-06", "source_url": "https://www.marketindex.com.au/asx/min", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "James McClements", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-04", "source_url": "https://www.marketindex.com.au/asx/min", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Colleen Hayward", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-04", "source_url": "https://www.marketindex.com.au/asx/min", "needs_ocr": 0}], "directors": [{"name": "Z Meka", "first_seen": "2023-01-09", "last_seen": "2025-01-15", "status": "current", "notices": 3}, {"name": "Xi Xi", "first_seen": "2020-07-09", "last_seen": "2025-01-15", "status": "current", "notices": 10}, {"name": "S Corlett", "first_seen": "2023-01-09", "last_seen": "2025-01-15", "status": "current", "notices": 3}, {"name": "J McGill", "first_seen": "2025-01-15", "last_seen": "2025-01-15", "status": "current", "notices": 1}, {"name": "J McClements", "first_seen": "2023-01-09", "last_seen": "2025-01-15", "status": "current", "notices": 3}, {"name": "J Langer", "first_seen": "2023-04-12", "last_seen": "2025-01-15", "status": "current", "notices": 2}, {"name": "D McComish", "first_seen": "2025-01-15", "last_seen": "2025-01-15", "status": "current", "notices": 1}, {"name": "C Hayward", "first_seen": "2023-04-12", "last_seen": "2025-01-15", "status": "current", "notices": 2}, {"name": "Malcolm Bundey", "first_seen": "2025-05-22", "last_seen": "2025-05-22", "status": "current", "notices": 1}, {"name": "Chris Ellison", "first_seen": "2017-12-03", "last_seen": "2026-09-10", "status": "current", "notices": 4}, {"name": "Ellison", "first_seen": "2015-08-31", "last_seen": "2015-08-31", "status": "past", "notices": 1}, {"name": "Peter Wade", "first_seen": "2017-12-03", "last_seen": "2020-07-09", "status": "past", "notices": 2}, {"name": "X Xi", "first_seen": "2023-01-09", "last_seen": "2023-04-12", "status": "past", "notices": 2}, {"name": "K Flynn", "first_seen": "2022-04-07", "last_seen": "2023-05-07", "status": "past", "notices": 5}, {"name": "C Ellison", "first_seen": "2023-04-03", "last_seen": "2023-09-04", "status": "past", "notices": 2}, {"name": "Kelvin Flynn", "first_seen": "2020-07-09", "last_seen": "2024-02-07", "status": "past", "notices": 7}, {"name": "Susie Corlett", "first_seen": "2022-10-07", "last_seen": "2024-04-04", "status": "past", "notices": 5}, {"name": "Zimi Meka", "first_seen": "2022-05-18", "last_seen": "2024-10-04", "status": "past", "notices": 8}, {"name": "Susan Corlett", "first_seen": "2021-01-06", "last_seen": "2024-10-04", "status": "past", "notices": 3}, {"name": "Justin Langer", "first_seen": "2023-01-03", "last_seen": "2024-10-04", "status": "past", "notices": 8}, {"name": "James McClements", "first_seen": "2020-07-09", "last_seen": "2024-10-04", "status": "past", "notices": 8}, {"name": "Jacqueline McGill", "first_seen": "2024-02-07", "last_seen": "2024-10-04", "status": "past", "notices": 4}, {"name": "Denise McComish", "first_seen": "2023-12-12", "last_seen": "2024-10-04", "status": "past", "notices": 5}, {"name": "Colleen Hayward", "first_seen": "2023-01-03", "last_seen": "2024-10-04", "status": "past", "notices": 7}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-02", "form": "Company Administration", "title": "Retirement of Chief Financial Officer", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157135-6A1353264"}, {"date": "2026-10-29", "form": "Distribution Announcement", "title": "Amendment to Dividend Reinvestment Plan", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155380-6A1352444"}, {"date": "2026-10-23", "form": "Issued Capital", "title": "Notification regarding unquoted securities - MIN", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152606-6A1351102"}, {"date": "2026-10-23", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152581-6A1351082"}, {"date": "2026-10-22", "form": "Quarterly Activities Report", "title": "Quarterly Activity Report - Q1 FY27", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151908-6A1350789"}, {"date": "2026-10-20", "form": "Security Holder Details", "title": "Change in substantial holding from MIN", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150803-6A1350326"}, {"date": "2026-10-19", "form": "Issued Capital", "title": "Notification of cessation of securities - MIN", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150197-6A1350022"}, {"date": "2026-10-16", "form": "Notice Of Meeting", "title": "Notice of 2026 Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149520-6A1349709"}, {"date": "2026-10-14", "form": "Issued Capital", "title": "Notification of cessation of securities - MIN", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148466-6A1349282"}, {"date": "2026-10-14", "form": "Issued Capital", "title": "Notification regarding unquoted securities - MIN", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148465-6A1349281"}, {"date": "2026-09-18", "form": "Distribution Announcement", "title": "Update - Dividend/Distribution - MIN", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137270-6A1344527"}, {"date": "2026-09-10", "form": "Security Holder Details", "title": "Appendix 3Y Notification", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134210-6A1343254"}, {"date": "2026-09-10", "form": "Issued Capital", "title": "Notification of cessation of securities - MIN", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134202-6A1343251"}, {"date": "2026-09-10", "form": "Issued Capital", "title": "Notification regarding unquoted securities - MIN", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134198-6A1343249"}, {"date": "2026-09-10", "form": "Issued Capital", "title": "Notification regarding unquoted securities - MIN", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134186-6A1343242"}], "performance": {"ticker": "MIN", "has_prices": true, "summary": {"n": 22, "avg": 38.70005895943329, "win_rate": 1.0, "best": 54.31578947368422, "worst": 0.19681153919149752, "as_of": "2026-09-07"}, "buys": [{"who": "Reit Todd", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10956.000000000002, "date": "2026-07-21", "score": 27.9, "ref_price": 52.69, "return": 0.19681153919149752}, {"who": "Roepke Maryanne L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11999.707999999999, "date": "2014-07-23", "score": 43.4, "ref_price": 10.96, "return": 4.7536496350364965}, {"who": "COHN LAWRENCE H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 33000.0, "date": "2009-09-23", "score": 39.6, "ref_price": 6.14, "return": 9.270358306188927}, {"who": "FORD GOLDFARB MAUREEN R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10914.0, "date": "2009-05-14", "score": 27.9, "ref_price": 3.53, "return": 16.86402266288952}, {"who": "KAVANAUGH JOHN P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12820.0, "date": "2009-05-13", "score": 28.7, "ref_price": 3.6, "return": 16.516666666666666}, {"who": "COHN LAWRENCE H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8607.199999999999, "date": "2009-03-09", "score": 26.8, "ref_price": 2.25, "return": 27.026666666666667}, {"who": "COHN LAWRENCE H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4923.2, "date": "2009-03-09", "score": 24.3, "ref_price": 2.25, "return": 27.026666666666667}, {"who": "COHN LAWRENCE H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1844.1000000000001, "date": "2009-03-09", "score": 20.4, "ref_price": 2.25, "return": 27.026666666666667}, {"who": "COHN LAWRENCE H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 74687.092767, "date": "2007-08-24", "score": 37.5, "ref_price": 3.58, "return": 16.614525139664806}, {"who": "Butler Robert Ellsworth", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9744.0, "date": "2006-05-31", "score": 27.4, "ref_price": 1.14, "return": 54.31578947368422}, {"who": "Uek Robert W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10591.0, "date": "2006-02-09", "score": 27.8, "ref_price": 1.14, "return": 54.31578947368422}, {"who": "PERERA LAWRENCE T", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1565.0, "date": "2006-01-23", "score": 19.9, "ref_price": 1.14, "return": 54.31578947368422}, {"who": "Hegarty Michael", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9855.0, "date": "2005-07-05", "score": 27.4, "ref_price": 1.14, "return": 54.31578947368422}, {"who": "THOMSEN LAURIE J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10160.0, "date": "2005-03-23", "score": 27.6, "ref_price": 1.14, "return": 54.31578947368422}, {"who": "SMITH WARD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3170.0, "date": "2004-06-16", "score": 22.4, "ref_price": 1.14, "return": 54.31578947368422}, {"who": "POORVU WILLIAM J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3155.0, "date": "2004-06-14", "score": 22.4, "ref_price": 1.14, "return": 54.31578947368422}, {"who": "COHN LAWRENCE H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3205.0, "date": "2004-06-08", "score": 22.5, "ref_price": 1.14, "return": 54.31578947368422}, {"who": "LANE AMY B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1923.0, "date": "2004-06-08", "score": 20.6, "ref_price": 1.14, "return": 54.31578947368422}, {"who": "GUNNING DAVID H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6410.0, "date": "2004-06-07", "score": 25.4, "ref_price": 1.14, "return": 54.31578947368422}, {"who": "GUTOW WILLIAM R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1282.0, "date": "2004-06-07", "score": 19.3, "ref_price": 1.14, "return": 54.31578947368422}, {"who": "SMITH ELAINE R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1917.0, "date": "2004-06-07", "score": 20.6, "ref_price": 1.14, "return": 54.31578947368422}, {"who": "IVES J ATWOOD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6330.0, "date": "2004-05-10", "score": 25.4, "ref_price": 1.14, "return": 54.31578947368422}]}, "price_series": [{"date": "2006-07-28", "close": 1.14, "volume": 765569.0}, {"date": "2006-07-31", "close": 1.15, "volume": 330500.0}, {"date": "2006-08-01", "close": 1.15, "volume": 219500.0}, {"date": "2006-08-02", "close": 1.15, "volume": 287700.0}, {"date": "2006-08-03", "close": 1.195, "volume": 57972.0}, {"date": "2006-08-04", "close": 1.22, "volume": 227580.0}, {"date": "2006-08-07", "close": 1.25, "volume": 178496.0}, {"date": "2006-08-08", "close": 1.28, "volume": 134217.0}, {"date": "2006-08-09", "close": 1.3, "volume": 97237.0}, {"date": "2006-08-10", "close": 1.3, "volume": 58150.0}, {"date": "2006-08-11", "close": 1.35, "volume": 173650.0}, {"date": "2006-08-14", "close": 1.36, "volume": 87500.0}, {"date": "2006-08-15", "close": 1.35, "volume": 53670.0}, {"date": "2006-08-16", "close": 1.31, "volume": 23250.0}, {"date": "2006-08-17", "close": 1.3, "volume": 47750.0}, {"date": "2006-08-18", "close": 1.3, "volume": 26000.0}, {"date": "2006-08-21", "close": 1.32, "volume": 15280.0}, {"date": "2006-08-22", "close": 1.32, "volume": 40020.0}, {"date": "2006-08-23", "close": 1.35, "volume": 50250.0}, {"date": "2006-08-24", "close": 1.3, "volume": 15550.0}, {"date": "2006-08-25", "close": 1.31, "volume": 44270.0}, {"date": "2006-08-28", "close": 1.32, "volume": 28500.0}, {"date": "2006-08-29", "close": 1.3, "volume": 26750.0}, {"date": "2006-08-30", "close": 1.3, "volume": 37000.0}, {"date": "2006-08-31", "close": 1.3, "volume": 203250.0}, {"date": "2006-09-01", "close": 1.35, "volume": 115900.0}, {"date": "2006-09-04", "close": 1.39, "volume": 69500.0}, {"date": "2006-09-05", "close": 1.39, "volume": 9000.0}, {"date": "2006-09-06", "close": 1.4, "volume": 111620.0}, {"date": "2006-09-07", "close": 1.4, "volume": 122106.0}, {"date": "2006-09-08", "close": 1.4, "volume": 67142.0}, {"date": "2006-09-11", "close": 1.38, "volume": 35000.0}, {"date": "2006-09-12", "close": 1.4, "volume": 110000.0}, {"date": "2006-09-13", "close": 1.4, "volume": 266382.0}, {"date": "2006-09-14", "close": 1.4, "volume": 128632.0}, {"date": "2006-09-15", "close": 1.42, "volume": 18382.0}, {"date": "2006-09-18", "close": 1.43, "volume": 306518.0}, {"date": "2006-09-19", "close": 1.42, "volume": 35000.0}, {"date": "2006-09-20", "close": 1.42, "volume": 15250.0}, {"date": "2006-09-22", "close": 1.4, "volume": 13000.0}, {"date": "2006-09-25", "close": 1.4, "volume": 5700.0}, {"date": "2006-09-26", "close": 1.365, "volume": 116000.0}, {"date": "2006-09-27", "close": 1.37, "volume": 189000.0}, {"date": "2006-09-28", "close": 1.38, "volume": 133636.0}, {"date": "2006-09-29", "close": 1.4, "volume": 53250.0}, {"date": "2006-10-02", "close": 1.42, "volume": 32000.0}, {"date": "2006-10-03", "close": 1.4, "volume": 21250.0}, {"date": "2006-10-04", "close": 1.42, "volume": 1000120.0}, {"date": "2006-10-05", "close": 1.45, "volume": 90750.0}, {"date": "2006-10-06", "close": 1.45, "volume": 12420.0}, {"date": "2006-10-09", "close": 1.42, "volume": 13450.0}, {"date": "2006-10-10", "close": 1.46, "volume": 76747.0}, {"date": "2006-10-11", "close": 1.45, "volume": 61253.0}, {"date": "2006-10-12", "close": 1.43, "volume": 6000.0}, {"date": "2006-10-13", "close": 1.5, "volume": 52050.0}, {"date": "2006-10-16", "close": 1.48, "volume": 2947.0}, {"date": "2006-10-17", "close": 1.5, "volume": 88951.0}, {"date": "2006-10-18", "close": 1.65, "volume": 604445.0}, {"date": "2006-10-19", "close": 1.7, "volume": 192290.0}, {"date": "2006-10-20", "close": 1.69, "volume": 39438.0}, {"date": "2006-10-23", "close": 1.7, "volume": 55050.0}, {"date": "2006-10-24", "close": 1.73, "volume": 25500.0}, {"date": "2006-10-25", "close": 1.73, "volume": 28128.0}, {"date": "2006-10-26", "close": 1.7, "volume": 142122.0}, {"date": "2006-10-27", "close": 1.7, "volume": 2513200.0}, {"date": "2006-10-30", "close": 1.73, "volume": 74585.0}, {"date": "2006-10-31", "close": 1.78, "volume": 109240.0}, {"date": "2006-11-01", "close": 1.75, "volume": 30000.0}, {"date": "2006-11-02", "close": 1.71, "volume": 15330.0}, {"date": "2006-11-03", "close": 1.7, "volume": 44200.0}, {"date": "2006-11-06", "close": 1.7, "volume": 393641.0}, {"date": "2006-11-08", "close": 1.7, "volume": 25000.0}, {"date": "2006-11-09", "close": 1.7, "volume": 9000.0}, {"date": "2006-11-10", "close": 1.67, "volume": 248650.0}, {"date": "2006-11-13", "close": 1.7, "volume": 44900.0}, {"date": "2006-11-14", "close": 1.68, "volume": 27250.0}, {"date": "2006-11-15", "close": 1.7, "volume": 132300.0}, {"date": "2006-11-16", "close": 1.7, "volume": 68000.0}, {"date": "2006-11-17", "close": 1.7, "volume": 39250.0}, {"date": "2006-11-20", "close": 1.695, "volume": 1180.0}, {"date": "2006-11-21", "close": 1.68, "volume": 324700.0}, {"date": "2006-11-22", "close": 1.68, "volume": 33196.0}, {"date": "2006-11-23", "close": 1.695, "volume": 100105.0}, {"date": "2006-11-24", "close": 1.69, "volume": 718200.0}, {"date": "2006-11-27", "close": 1.67, "volume": 80600.0}, {"date": "2006-11-28", "close": 1.67, "volume": 151590.0}, {"date": "2006-11-29", "close": 1.67, "volume": 118319.0}, {"date": "2006-11-30", "close": 1.67, "volume": 26760.0}, {"date": "2006-12-01", "close": 1.66, "volume": 48896.0}, {"date": "2006-12-04", "close": 1.69, "volume": 248580.0}, {"date": "2006-12-05", "close": 1.65, "volume": 88235.0}, {"date": "2006-12-06", "close": 1.65, "volume": 26500.0}, {"date": "2006-12-07", "close": 1.69, "volume": 11170.0}, {"date": "2006-12-08", "close": 1.69, "volume": 19000.0}, {"date": "2006-12-11", "close": 1.66, "volume": 67650.0}, {"date": "2006-12-12", "close": 1.67, "volume": 283250.0}, {"date": "2006-12-13", "close": 1.7, "volume": 8900.0}, {"date": "2006-12-14", "close": 1.75, "volume": 27768.0}, {"date": "2006-12-15", "close": 1.75, "volume": 317250.0}, {"date": "2006-12-18", "close": 1.72, "volume": 10000.0}, {"date": "2006-12-19", "close": 1.76, "volume": 128600.0}, {"date": "2006-12-20", "close": 1.88, "volume": 61964.0}, {"date": "2006-12-21", "close": 1.88, "volume": 156995.0}, {"date": "2006-12-22", "close": 1.96, "volume": 140800.0}, {"date": "2006-12-27", "close": 2.15, "volume": 79082.0}, {"date": "2006-12-28", "close": 2.0, "volume": 55230.0}, {"date": "2006-12-29", "close": 2.05, "volume": 7500.0}, {"date": "2007-01-02", "close": 2.01, "volume": 12825.0}, {"date": "2007-01-03", "close": 2.03, "volume": 34749.0}, {"date": "2007-01-04", "close": 2.0, "volume": 4312.0}, {"date": "2007-01-05", "close": 1.945, "volume": 11000.0}, {"date": "2007-01-08", "close": 1.945, "volume": 74700.0}, {"date": "2007-01-09", "close": 1.94, "volume": 7770.0}, {"date": "2007-01-10", "close": 1.94, "volume": 66459.0}, {"date": "2007-01-11", "close": 1.93, "volume": 12249.0}, {"date": "2007-01-12", "close": 1.95, "volume": 41480.0}, {"date": "2007-01-15", "close": 2.18, "volume": 65584.0}, {"date": "2007-01-16", "close": 2.2, "volume": 49000.0}, {"date": "2007-01-17", "close": 2.25, "volume": 109901.0}, {"date": "2007-01-18", "close": 2.25, "volume": 68148.0}, {"date": "2007-01-19", "close": 2.3, "volume": 42435.0}, {"date": "2007-01-22", "close": 2.3, "volume": 49954.0}, {"date": "2007-01-23", "close": 2.3, "volume": 104941.0}, {"date": "2007-01-24", "close": 2.35, "volume": 22682.0}, {"date": "2007-01-25", "close": 2.35, "volume": 7500.0}, {"date": "2007-01-29", "close": 2.35, "volume": 117870.0}, {"date": "2007-01-30", "close": 2.35, "volume": 13550.0}, {"date": "2007-01-31", "close": 2.32, "volume": 305666.0}, {"date": "2007-02-01", "close": 2.35, "volume": 86711.0}, {"date": "2007-02-02", "close": 2.5, "volume": 94510.0}, {"date": "2007-02-05", "close": 2.5, "volume": 56600.0}, {"date": "2007-02-06", "close": 2.48, "volume": 55931.0}, {"date": "2007-02-07", "close": 2.52, "volume": 87690.0}, {"date": "2007-02-08", "close": 2.42, "volume": 58536.0}, {"date": "2007-02-09", "close": 2.4, "volume": 52460.0}, {"date": "2007-02-12", "close": 2.4, "volume": 45750.0}, {"date": "2007-02-13", "close": 2.48, "volume": 121235.0}, {"date": "2007-02-14", "close": 2.65, "volume": 127322.0}, {"date": "2007-02-15", "close": 2.8, "volume": 75004.0}, {"date": "2007-02-16", "close": 2.78, "volume": 43285.0}, {"date": "2007-02-19", "close": 2.75, "volume": 76230.0}, {"date": "2007-02-20", "close": 2.71, "volume": 50677.0}, {"date": "2007-02-21", "close": 2.72, "volume": 78145.0}, {"date": "2007-02-22", "close": 2.65, "volume": 48000.0}, {"date": "2007-02-23", "close": 2.7, "volume": 24848.0}, {"date": "2007-02-26", "close": 2.92, "volume": 88989.0}, {"date": "2007-02-27", "close": 2.87, "volume": 35490.0}, {"date": "2007-02-28", "close": 2.61, "volume": 207961.0}, {"date": "2007-03-01", "close": 2.8, "volume": 298056.0}, {"date": "2007-03-02", "close": 2.85, "volume": 55004.0}, {"date": "2007-03-05", "close": 2.7, "volume": 16101.0}, {"date": "2007-03-06", "close": 2.7, "volume": 54878.0}, {"date": "2007-03-07", "close": 2.75, "volume": 61184.0}, {"date": "2007-03-08", "close": 2.7, "volume": 32555.0}, {"date": "2007-03-09", "close": 2.75, "volume": 140300.0}, {"date": "2007-03-12", "close": 2.7, "volume": 21620.0}, {"date": "2007-03-13", "close": 2.69, "volume": 27985.0}, {"date": "2007-03-14", "close": 2.6, "volume": 57813.0}, {"date": "2007-03-15", "close": 2.65, "volume": 351013.0}, {"date": "2007-03-16", "close": 2.65, "volume": 109449.0}, {"date": "2007-03-19", "close": 2.61, "volume": 14790.0}, {"date": "2007-03-20", "close": 2.65, "volume": 123351.0}, {"date": "2007-03-21", "close": 2.65, "volume": 54244.0}, {"date": "2007-03-22", "close": 2.65, "volume": 25871.0}, {"date": "2007-03-23", "close": 2.75, "volume": 196582.0}, {"date": "2007-03-26", "close": 2.78, "volume": 58658.0}, {"date": "2007-03-27", "close": 2.81, "volume": 58900.0}, {"date": "2007-03-28", "close": 2.84, "volume": 56004.0}, {"date": "2007-03-29", "close": 2.84, "volume": 11742.0}, {"date": "2007-03-30", "close": 2.86, "volume": 5106.0}, {"date": "2007-04-02", "close": 2.83, "volume": 48976.0}, {"date": "2007-04-03", "close": 2.8, "volume": 2360.0}, {"date": "2007-04-04", "close": 2.84, "volume": 141306.0}, {"date": "2007-04-05", "close": 2.84, "volume": 9828.0}, {"date": "2007-04-10", "close": 2.85, "volume": 706925.0}, {"date": "2007-04-11", "close": 2.85, "volume": 31300.0}, {"date": "2007-04-12", "close": 2.8, "volume": 557126.0}, {"date": "2007-04-13", "close": 2.85, "volume": 13771.0}, {"date": "2007-04-16", "close": 2.85, "volume": 10610.0}, {"date": "2007-04-17", "close": 2.78, "volume": 37295.0}, {"date": "2007-04-18", "close": 2.8, "volume": 137391.0}, {"date": "2007-04-19", "close": 2.8, "volume": 99497.0}, {"date": "2007-04-20", "close": 2.8, "volume": 8500.0}, {"date": "2007-04-23", "close": 2.8, "volume": 82416.0}, {"date": "2007-04-24", "close": 2.8, "volume": 39329.0}, {"date": "2007-04-26", "close": 2.8, "volume": 99750.0}, {"date": "2007-04-27", "close": 2.75, "volume": 2000.0}, {"date": "2007-04-30", "close": 2.8, "volume": 100582.0}, {"date": "2007-05-01", "close": 2.8, "volume": 66543.0}, {"date": "2007-05-02", "close": 2.81, "volume": 15000.0}, {"date": "2007-05-03", "close": 2.8, "volume": 73375.0}, {"date": "2007-05-04", "close": 2.8, "volume": 38700.0}, {"date": "2007-05-07", "close": 2.8, "volume": 24800.0}, {"date": "2007-05-08", "close": 2.84, "volume": 21400.0}, {"date": "2007-05-09", "close": 2.8, "volume": 23881.0}, {"date": "2007-05-10", "close": 2.8, "volume": 22168.0}, {"date": "2007-05-11", "close": 2.8, "volume": 59997.0}, {"date": "2007-05-14", "close": 2.79, "volume": 64293.0}, {"date": "2007-05-15", "close": 2.8, "volume": 24000.0}, {"date": "2007-05-16", "close": 2.8, "volume": 7707.0}, {"date": "2007-05-17", "close": 2.79, "volume": 21807.0}, {"date": "2007-05-18", "close": 2.75, "volume": 27291.0}, {"date": "2007-05-21", "close": 2.82, "volume": 23272.0}, {"date": "2007-05-22", "close": 2.8, "volume": 13650.0}, {"date": "2007-05-23", "close": 2.84, "volume": 13850.0}, {"date": "2007-05-24", "close": 2.8, "volume": 35250.0}, {"date": "2007-05-25", "close": 2.85, "volume": 47131.0}, {"date": "2007-05-28", "close": 2.83, "volume": 28263.0}, {"date": "2007-05-29", "close": 2.8, "volume": 150900.0}, {"date": "2007-05-30", "close": 2.86, "volume": 37100.0}, {"date": "2007-05-31", "close": 2.96, "volume": 16880.0}, {"date": "2007-06-01", "close": 3.13, "volume": 14320.0}, {"date": "2007-06-04", "close": 3.08, "volume": 14600.0}, {"date": "2007-06-05", "close": 3.07, "volume": 23162.0}, {"date": "2007-06-06", "close": 3.07, "volume": 7300.0}, {"date": "2007-06-07", "close": 3.05, "volume": 7750.0}, {"date": "2007-06-08", "close": 3.07, "volume": 2500.0}, {"date": "2007-06-12", "close": 2.9, "volume": 5905.0}, {"date": "2007-06-13", "close": 2.95, "volume": 7300.0}, {"date": "2007-06-14", "close": 2.95, "volume": 36991.0}, {"date": "2007-06-15", "close": 2.98, "volume": 6300.0}, {"date": "2007-06-18", "close": 3.07, "volume": 6696.0}, {"date": "2007-06-19", "close": 3.1, "volume": 14400.0}, {"date": "2007-06-20", "close": 3.06, "volume": 50600.0}, {"date": "2007-06-21", "close": 3.15, "volume": 11347.0}, {"date": "2007-06-22", "close": 3.2, "volume": 53100.0}, {"date": "2007-06-25", "close": 3.39, "volume": 68943.0}, {"date": "2007-06-26", "close": 3.41, "volume": 17058.0}, {"date": "2007-06-27", "close": 3.41, "volume": 13756.0}, {"date": "2007-06-28", "close": 3.37, "volume": 3000.0}, {"date": "2007-06-29", "close": 3.41, "volume": 5300.0}, {"date": "2007-07-02", "close": 3.4, "volume": 40580.0}, {"date": "2007-07-03", "close": 3.69, "volume": 59602.0}, {"date": "2007-07-04", "close": 3.59, "volume": 23344.0}, {"date": "2007-07-05", "close": 3.64, "volume": 181.0}, {"date": "2007-07-06", "close": 3.65, "volume": 16780.0}, {"date": "2007-07-09", "close": 3.65, "volume": 18852.0}, {"date": "2007-07-10", "close": 3.62, "volume": 9950.0}, {"date": "2007-07-11", "close": 3.65, "volume": 2460.0}, {"date": "2007-07-12", "close": 3.6, "volume": 4350.0}, {"date": "2007-07-13", "close": 3.6, "volume": 136900.0}, {"date": "2007-07-16", "close": 3.6, "volume": 7800.0}, {"date": "2007-07-17", "close": 3.63, "volume": 97000.0}, {"date": "2007-07-18", "close": 3.61, "volume": 10140.0}, {"date": "2007-07-19", "close": 3.6, "volume": 5175.0}, {"date": "2007-07-20", "close": 3.6, "volume": 4225.0}, {"date": "2007-07-23", "close": 3.58, "volume": 12500.0}, {"date": "2007-07-24", "close": 3.54, "volume": 534757.0}, {"date": "2007-07-25", "close": 3.54, "volume": 142804.0}, {"date": "2007-07-26", "close": 3.61, "volume": 288801.0}, {"date": "2007-07-27", "close": 3.4, "volume": 169174.0}, {"date": "2007-07-30", "close": 3.5, "volume": 47287.0}, {"date": "2007-07-31", "close": 3.6, "volume": 110233.0}, {"date": "2007-08-01", "close": 3.6, "volume": 93086.0}, {"date": "2007-08-02", "close": 3.8, "volume": 102500.0}, {"date": "2007-08-03", "close": 3.83, "volume": 174569.0}, {"date": "2007-08-06", "close": 3.7, "volume": 48160.0}, {"date": "2007-08-07", "close": 3.72, "volume": 28862.0}, {"date": "2007-08-08", "close": 3.7, "volume": 80821.0}, {"date": "2007-08-09", "close": 3.83, "volume": 24100.0}, {"date": "2007-08-10", "close": 3.74, "volume": 36274.0}, {"date": "2007-08-13", "close": 3.69, "volume": 247935.0}, {"date": "2007-08-14", "close": 3.55, "volume": 26673.0}, {"date": "2007-08-15", "close": 3.32, "volume": 97209.0}, {"date": "2007-08-16", "close": 3.09, "volume": 317240.0}, {"date": "2007-08-17", "close": 3.0, "volume": 45515.0}, {"date": "2007-08-20", "close": 3.01, "volume": 38642.0}, {"date": "2007-08-21", "close": 3.3, "volume": 50307.0}, {"date": "2007-08-22", "close": 3.42, "volume": 21595.0}, {"date": "2007-08-23", "close": 3.6, "volume": 13800.0}, {"date": "2007-08-24", "close": 3.58, "volume": 40848.0}, {"date": "2007-08-27", "close": 3.65, "volume": 107486.0}, {"date": "2007-08-28", "close": 3.59, "volume": 14450.0}, {"date": "2007-08-29", "close": 3.49, "volume": 22944.0}, {"date": "2007-08-30", "close": 3.47, "volume": 4890.0}, {"date": "2007-08-31", "close": 3.48, "volume": 23409.0}, {"date": "2007-09-03", "close": 3.55, "volume": 3350.0}, {"date": "2007-09-04", "close": 3.5, "volume": 22347.0}, {"date": "2007-09-05", "close": 3.54, "volume": 247736.0}, {"date": "2007-09-06", "close": 3.7, "volume": 64794.0}, {"date": "2007-09-07", "close": 3.75, "volume": 29620.0}, {"date": "2007-09-10", "close": 3.65, "volume": 8165.0}, {"date": "2007-09-11", "close": 3.6, "volume": 10610.0}, {"date": "2007-09-12", "close": 3.7, "volume": 33179.0}, {"date": "2007-09-13", "close": 3.75, "volume": 14124.0}, {"date": "2007-09-14", "close": 3.85, "volume": 120475.0}, {"date": "2007-09-17", "close": 3.93, "volume": 155661.0}, {"date": "2007-09-18", "close": 3.9, "volume": 334886.0}, {"date": "2007-09-19", "close": 3.9, "volume": 432040.0}, {"date": "2007-09-20", "close": 3.8, "volume": 62965.0}, {"date": "2007-09-21", "close": 3.76, "volume": 17835.0}, {"date": "2007-09-24", "close": 3.75, "volume": 139410.0}, {"date": "2007-09-25", "close": 3.8, "volume": 134783.0}, {"date": "2007-09-26", "close": 3.82, "volume": 33728.0}, {"date": "2007-09-27", "close": 3.82, "volume": 7250.0}, {"date": "2007-09-28", "close": 3.82, "volume": 39320.0}, {"date": "2007-10-01", "close": 3.87, "volume": 13034.0}, {"date": "2007-10-02", "close": 3.94, "volume": 9889.0}, {"date": "2007-10-03", "close": 4.0, "volume": 62824.0}, {"date": "2007-10-04", "close": 3.86, "volume": 76242.0}, {"date": "2007-10-05", "close": 3.98, "volume": 221824.0}, {"date": "2007-10-08", "close": 3.91, "volume": 33070.0}, {"date": "2007-10-09", "close": 4.04, "volume": 53660.0}, {"date": "2007-10-10", "close": 4.08, "volume": 97593.0}, {"date": "2007-10-11", "close": 4.22, "volume": 135366.0}, {"date": "2007-10-12", "close": 4.3, "volume": 142990.0}, {"date": "2007-10-15", "close": 4.3, "volume": 64009.0}, {"date": "2007-10-16", "close": 4.24, "volume": 83678.0}, {"date": "2007-10-17", "close": 4.28, "volume": 47049.0}, {"date": "2007-10-18", "close": 4.25, "volume": 23260.0}, {"date": "2007-10-19", "close": 4.25, "volume": 21586.0}, {"date": "2007-10-22", "close": 4.25, "volume": 51295.0}, {"date": "2007-10-23", "close": 4.3, "volume": 41016.0}, {"date": "2007-10-24", "close": 4.33, "volume": 6864.0}, {"date": "2007-10-25", "close": 4.45, "volume": 47498.0}, {"date": "2007-10-26", "close": 4.65, "volume": 81738.0}, {"date": "2007-10-29", "close": 4.87, "volume": 102925.0}, {"date": "2007-10-30", "close": 5.05, "volume": 195161.0}, {"date": "2007-10-31", "close": 4.95, "volume": 25504.0}, {"date": "2007-11-01", "close": 5.05, "volume": 98061.0}, {"date": "2007-11-02", "close": 4.99, "volume": 49741.0}, {"date": "2007-11-05", "close": 4.96, "volume": 349492.0}, {"date": "2007-11-06", "close": 5.0, "volume": 63304.0}, {"date": "2007-11-07", "close": 5.04, "volume": 125935.0}, {"date": "2007-11-08", "close": 5.05, "volume": 545353.0}, {"date": "2007-11-09", "close": 5.28, "volume": 186530.0}, {"date": "2007-11-12", "close": 5.18, "volume": 49126.0}, {"date": "2007-11-13", "close": 5.17, "volume": 38314.0}, {"date": "2007-11-14", "close": 5.15, "volume": 14494113.0}, {"date": "2007-11-15", "close": 5.5, "volume": 50378.0}, {"date": "2007-11-16", "close": 5.63, "volume": 121766.0}, {"date": "2007-11-19", "close": 5.6, "volume": 154601.0}, {"date": "2007-11-20", "close": 5.48, "volume": 229341.0}, {"date": "2007-11-21", "close": 5.5, "volume": 52563.0}, {"date": "2007-11-22", "close": 5.25, "volume": 56975.0}, {"date": "2007-11-23", "close": 5.17, "volume": 98606.0}, {"date": "2007-11-26", "close": 5.2, "volume": 52185.0}, {"date": "2007-11-27", "close": 5.3, "volume": 103336.0}, {"date": "2007-11-28", "close": 5.25, "volume": 47618.0}, {"date": "2007-11-29", "close": 5.3, "volume": 505824.0}, {"date": "2007-11-30", "close": 5.45, "volume": 172400.0}, {"date": "2007-12-03", "close": 5.52, "volume": 59215.0}, {"date": "2007-12-04", "close": 5.48, "volume": 42193.0}, {"date": "2007-12-05", "close": 5.4, "volume": 684519.0}, {"date": "2007-12-06", "close": 5.56, "volume": 130611.0}, {"date": "2007-12-07", "close": 5.51, "volume": 46876.0}, {"date": "2007-12-10", "close": 5.45, "volume": 44979.0}, {"date": "2007-12-11", "close": 5.6, "volume": 62424.0}, {"date": "2007-12-12", "close": 5.6, "volume": 110262.0}, {"date": "2007-12-13", "close": 5.6, "volume": 386985.0}, {"date": "2007-12-14", "close": 5.56, "volume": 61972.0}, {"date": "2007-12-17", "close": 5.43, "volume": 379276.0}, {"date": "2007-12-18", "close": 5.28, "volume": 362811.0}, {"date": "2007-12-19", "close": 5.5, "volume": 149211.0}, {"date": "2007-12-20", "close": 5.5, "volume": 204242.0}, {"date": "2007-12-21", "close": 5.65, "volume": 86926.0}, {"date": "2007-12-24", "close": 5.9, "volume": 62017.0}, {"date": "2007-12-27", "close": 6.1, "volume": 69975.0}, {"date": "2007-12-28", "close": 6.02, "volume": 83673.0}, {"date": "2007-12-31", "close": 6.03, "volume": 26231.0}, {"date": "2008-01-02", "close": 5.9, "volume": 12682.0}, {"date": "2008-01-03", "close": 5.7, "volume": 70351.0}, {"date": "2008-01-04", "close": 5.86, "volume": 26839.0}, {"date": "2008-01-07", "close": 5.86, "volume": 46542.0}, {"date": "2008-01-08", "close": 5.69, "volume": 31221.0}, {"date": "2008-01-09", "close": 5.45, "volume": 143967.0}, {"date": "2008-01-10", "close": 5.5, "volume": 180755.0}, {"date": "2008-01-11", "close": 5.68, "volume": 38183.0}, {"date": "2008-01-14", "close": 5.35, "volume": 41395.0}, {"date": "2008-01-15", "close": 5.4, "volume": 87326.0}, {"date": "2008-01-16", "close": 5.42, "volume": 101143.0}, {"date": "2008-01-17", "close": 5.27, "volume": 27036.0}, {"date": "2008-01-18", "close": 5.0, "volume": 199611.0}, {"date": "2008-01-21", "close": 4.85, "volume": 287519.0}, {"date": "2008-01-22", "close": 4.3, "volume": 315996.0}, {"date": "2008-01-23", "close": 4.2, "volume": 119542.0}, {"date": "2008-01-24", "close": 4.55, "volume": 146429.0}, {"date": "2008-01-25", "close": 4.81, "volume": 52985.0}, {"date": "2008-01-29", "close": 4.83, "volume": 188805.0}, {"date": "2008-01-30", "close": 4.65, "volume": 23076.0}, {"date": "2008-01-31", "close": 4.7, "volume": 18292.0}, {"date": "2008-02-01", "close": 4.73, "volume": 63655.0}, {"date": "2008-02-04", "close": 4.7, "volume": 28446.0}, {"date": "2008-02-05", "close": 4.7, "volume": 231652.0}, {"date": "2008-02-06", "close": 4.7, "volume": 237323.0}, {"date": "2008-02-07", "close": 4.6, "volume": 68324.0}, {"date": "2008-02-08", "close": 4.67, "volume": 284655.0}, {"date": "2008-02-11", "close": 4.79, "volume": 24404.0}, {"date": "2008-02-12", "close": 4.7, "volume": 17272.0}, {"date": "2008-02-13", "close": 4.65, "volume": 68389.0}, {"date": "2008-02-14", "close": 4.65, "volume": 14782.0}, {"date": "2008-02-15", "close": 4.55, "volume": 1484423.0}, {"date": "2008-02-18", "close": 4.5, "volume": 271612.0}, {"date": "2008-02-19", "close": 4.55, "volume": 336217.0}, {"date": "2008-02-20", "close": 4.65, "volume": 292256.0}, {"date": "2008-02-21", "close": 4.78, "volume": 48764.0}, {"date": "2008-02-22", "close": 4.79, "volume": 40643.0}, {"date": "2008-02-25", "close": 4.97, "volume": 734393.0}, {"date": "2008-02-26", "close": 5.09, "volume": 52202.0}, {"date": "2008-02-27", "close": 5.07, "volume": 106033.0}, {"date": "2008-02-28", "close": 5.1, "volume": 274902.0}, {"date": "2008-02-29", "close": 5.1, "volume": 187216.0}, {"date": "2008-03-03", "close": 5.0, "volume": 36804.0}, {"date": "2008-03-04", "close": 4.86, "volume": 252919.0}, {"date": "2008-03-05", "close": 4.95, "volume": 150534.0}, {"date": "2008-03-06", "close": 4.92, "volume": 133668.0}, {"date": "2008-03-07", "close": 4.85, "volume": 28235.0}, {"date": "2008-03-10", "close": 4.75, "volume": 146428.0}, {"date": "2008-03-11", "close": 4.69, "volume": 340003.0}, {"date": "2008-03-12", "close": 4.95, "volume": 159133.0}, {"date": "2008-03-13", "close": 4.61, "volume": 61034.0}, {"date": "2008-03-14", "close": 4.65, "volume": 18137.0}, {"date": "2008-03-17", "close": 4.7, "volume": 248480.0}, {"date": "2008-03-18", "close": 4.7, "volume": 139316.0}, {"date": "2008-03-19", "close": 4.77, "volume": 198360.0}, {"date": "2008-03-20", "close": 4.62, "volume": 51806.0}, {"date": "2008-03-25", "close": 4.73, "volume": 167090.0}, {"date": "2008-03-26", "close": 4.8, "volume": 88505.0}, {"date": "2008-03-27", "close": 4.78, "volume": 48828.0}, {"date": "2008-03-28", "close": 4.7, "volume": 219714.0}, {"date": "2008-03-31", "close": 4.75, "volume": 256678.0}, {"date": "2008-04-01", "close": 4.72, "volume": 73955.0}, {"date": "2008-04-02", "close": 4.7, "volume": 103344.0}, {"date": "2008-04-03", "close": 4.81, "volume": 358897.0}, {"date": "2008-04-04", "close": 4.92, "volume": 105083.0}, {"date": "2008-04-07", "close": 5.0, "volume": 26512.0}, {"date": "2008-04-08", "close": 4.93, "volume": 23033.0}, {"date": "2008-04-09", "close": 4.98, "volume": 129250.0}, {"date": "2008-04-10", "close": 4.84, "volume": 16043.0}, {"date": "2008-04-11", "close": 4.94, "volume": 56274.0}, {"date": "2008-04-14", "close": 4.68, "volume": 267773.0}, {"date": "2008-04-15", "close": 4.67, "volume": 108580.0}, {"date": "2008-04-16", "close": 4.9, "volume": 105387.0}, {"date": "2008-04-17", "close": 4.84, "volume": 51510.0}, {"date": "2008-04-18", "close": 4.93, "volume": 38311.0}, {"date": "2008-04-21", "close": 4.89, "volume": 176555.0}, {"date": "2008-04-22", "close": 4.86, "volume": 243221.0}, {"date": "2008-04-23", "close": 4.89, "volume": 112857.0}, {"date": "2008-04-24", "close": 4.92, "volume": 65168.0}, {"date": "2008-04-28", "close": 4.83, "volume": 306197.0}, {"date": "2008-04-29", "close": 4.77, "volume": 216679.0}, {"date": "2008-04-30", "close": 4.8, "volume": 61404.0}, {"date": "2008-05-01", "close": 4.8, "volume": 100275.0}, {"date": "2008-05-02", "close": 5.14, "volume": 201065.0}, {"date": "2008-05-05", "close": 5.06, "volume": 146133.0}, {"date": "2008-05-06", "close": 5.35, "volume": 95842.0}, {"date": "2008-05-07", "close": 5.5, "volume": 524911.0}, {"date": "2008-05-08", "close": 5.73, "volume": 242013.0}, {"date": "2008-05-09", "close": 5.99, "volume": 111700.0}, {"date": "2008-05-12", "close": 6.0, "volume": 636130.0}, {"date": "2008-05-13", "close": 6.23, "volume": 363364.0}, {"date": "2008-05-14", "close": 6.2, "volume": 373662.0}, {"date": "2008-05-15", "close": 6.2, "volume": 274850.0}, {"date": "2008-05-16", "close": 6.31, "volume": 254780.0}, {"date": "2008-05-19", "close": 6.44, "volume": 242782.0}, {"date": "2008-05-20", "close": 6.5, "volume": 142782.0}, {"date": "2008-05-21", "close": 6.39, "volume": 220997.0}, {"date": "2008-05-22", "close": 6.25, "volume": 182949.0}, {"date": "2008-05-23", "close": 6.38, "volume": 135161.0}, {"date": "2008-05-26", "close": 6.6, "volume": 283447.0}, {"date": "2008-05-27", "close": 6.84, "volume": 338088.0}, {"date": "2008-05-28", "close": 6.73, "volume": 121969.0}, {"date": "2008-05-29", "close": 6.62, "volume": 89963.0}, {"date": "2008-05-30", "close": 6.69, "volume": 233782.0}, {"date": "2008-06-02", "close": 6.85, "volume": 234067.0}, {"date": "2008-06-03", "close": 6.85, "volume": 112767.0}, {"date": "2008-06-04", "close": 6.69, "volume": 72812.0}, {"date": "2008-06-05", "close": 6.81, "volume": 66134.0}, {"date": "2008-06-06", "close": 6.7, "volume": 111571.0}, {"date": "2008-06-10", "close": 6.94, "volume": 139667.0}, {"date": "2008-06-11", "close": 6.75, "volume": 130430.0}, {"date": "2008-06-12", "close": 6.4, "volume": 62521.0}, {"date": "2008-06-13", "close": 6.3, "volume": 49480.0}, {"date": "2008-06-16", "close": 6.35, "volume": 1008866.0}, {"date": "2008-06-17", "close": 6.35, "volume": 252079.0}, {"date": "2008-06-18", "close": 6.44, "volume": 86756.0}, {"date": "2008-06-19", "close": 6.36, "volume": 951747.0}, {"date": "2008-06-20", "close": 6.35, "volume": 99892.0}, {"date": "2008-06-23", "close": 6.35, "volume": 206467.0}, {"date": "2008-06-24", "close": 6.6, "volume": 147045.0}, {"date": "2008-06-25", "close": 6.6, "volume": 136934.0}, {"date": "2008-06-26", "close": 6.5, "volume": 53499.0}, {"date": "2008-06-27", "close": 6.35, "volume": 252319.0}, {"date": "2008-06-30", "close": 6.5, "volume": 113209.0}, {"date": "2008-07-01", "close": 6.3, "volume": 70575.0}, {"date": "2008-07-02", "close": 6.2, "volume": 122713.0}, {"date": "2008-07-03", "close": 5.99, "volume": 317067.0}, {"date": "2008-07-04", "close": 5.75, "volume": 160166.0}, {"date": "2008-07-07", "close": 5.75, "volume": 926876.0}, {"date": "2008-07-08", "close": 5.54, "volume": 140417.0}, {"date": "2008-07-09", "close": 5.48, "volume": 138508.0}, {"date": "2008-07-10", "close": 5.95, "volume": 301055.0}, {"date": "2008-07-11", "close": 5.85, "volume": 107730.0}, {"date": "2008-07-14", "close": 5.8, "volume": 89480.0}, {"date": "2008-07-15", "close": 5.8, "volume": 132100.0}, {"date": "2008-07-16", "close": 5.77, "volume": 139555.0}, {"date": "2008-07-17", "close": 5.72, "volume": 151341.0}, {"date": "2008-07-18", "close": 5.74, "volume": 296095.0}, {"date": "2008-07-21", "close": 5.72, "volume": 72492.0}, {"date": "2008-07-22", "close": 5.7, "volume": 131950.0}, {"date": "2008-07-23", "close": 5.7, "volume": 222294.0}, {"date": "2008-07-24", "close": 5.7, "volume": 91839.0}, {"date": "2008-07-25", "close": 5.85, "volume": 52359.0}, {"date": "2008-07-28", "close": 6.0, "volume": 90270.0}, {"date": "2008-07-29", "close": 6.01, "volume": 190841.0}, {"date": "2008-07-30", "close": 6.15, "volume": 40908.0}, {"date": "2008-07-31", "close": 6.19, "volume": 104971.0}, {"date": "2008-08-01", "close": 6.05, "volume": 58790.0}, {"date": "2008-08-04", "close": 6.01, "volume": 50711.0}, {"date": "2008-08-05", "close": 5.97, "volume": 215416.0}, {"date": "2008-08-06", "close": 6.02, "volume": 59470.0}, {"date": "2008-08-07", "close": 6.04, "volume": 123917.0}, {"date": "2008-08-11", "close": 6.03, "volume": 122632.0}, {"date": "2008-08-12", "close": 6.1, "volume": 126600.0}, {"date": "2008-08-13", "close": 6.02, "volume": 280572.0}, {"date": "2008-08-14", "close": 6.19, "volume": 203843.0}, {"date": "2008-08-15", "close": 6.49, "volume": 332072.0}, {"date": "2008-08-18", "close": 6.3, "volume": 186470.0}, {"date": "2008-08-19", "close": 6.3, "volume": 934648.0}, {"date": "2008-08-20", "close": 6.3, "volume": 51274.0}, {"date": "2008-08-21", "close": 6.26, "volume": 88865.0}, {"date": "2008-08-22", "close": 6.35, "volume": 57367.0}, {"date": "2008-08-25", "close": 7.1, "volume": 412848.0}, {"date": "2008-08-26", "close": 6.85, "volume": 201305.0}, {"date": "2008-08-27", "close": 6.85, "volume": 173734.0}, {"date": "2008-08-28", "close": 7.0, "volume": 667335.0}, {"date": "2008-08-29", "close": 7.1, "volume": 162160.0}, {"date": "2008-09-01", "close": 7.5, "volume": 1195294.0}, {"date": "2008-09-02", "close": 7.3, "volume": 147024.0}, {"date": "2008-09-03", "close": 7.45, "volume": 314654.0}, {"date": "2008-09-04", "close": 7.0, "volume": 444345.0}, {"date": "2008-09-05", "close": 7.1, "volume": 480501.0}, {"date": "2008-09-08", "close": 7.2, "volume": 232046.0}, {"date": "2008-09-09", "close": 7.17, "volume": 273894.0}, {"date": "2008-09-10", "close": 7.03, "volume": 163201.0}, {"date": "2008-09-11", "close": 6.93, "volume": 96530.0}, {"date": "2008-09-12", "close": 6.87, "volume": 233495.0}, {"date": "2008-09-15", "close": 6.8, "volume": 540983.0}, {"date": "2008-09-16", "close": 6.6, "volume": 180983.0}, {"date": "2008-09-17", "close": 6.5, "volume": 547939.0}, {"date": "2008-09-18", "close": 6.45, "volume": 382305.0}, {"date": "2008-09-19", "close": 6.4, "volume": 547870.0}, {"date": "2008-09-22", "close": 6.2, "volume": 213543.0}, {"date": "2008-09-23", "close": 6.22, "volume": 151990.0}, {"date": "2008-09-24", "close": 6.53, "volume": 225099.0}, {"date": "2008-09-25", "close": 6.45, "volume": 128895.0}, {"date": "2008-09-26", "close": 6.2, "volume": 308885.0}, {"date": "2008-09-29", "close": 6.16, "volume": 81013.0}, {"date": "2008-09-30", "close": 6.0, "volume": 226918.0}, {"date": "2008-10-01", "close": 6.0, "volume": 41989.0}, {"date": "2008-10-02", "close": 5.9, "volume": 259558.0}, {"date": "2008-10-03", "close": 5.45, "volume": 211508.0}, {"date": "2008-10-06", "close": 5.0, "volume": 105165.0}, {"date": "2008-10-07", "close": 4.45, "volume": 372474.0}, {"date": "2008-10-08", "close": 4.1, "volume": 109846.0}, {"date": "2008-10-09", "close": 3.64, "volume": 294541.0}, {"date": "2008-10-10", "close": 3.1, "volume": 1618463.0}, {"date": "2008-10-13", "close": 3.0, "volume": 139080.0}, {"date": "2008-10-14", "close": 3.4, "volume": 239590.0}, {"date": "2008-10-15", "close": 3.4, "volume": 214805.0}, {"date": "2008-10-16", "close": 3.09, "volume": 49235.0}, {"date": "2008-10-17", "close": 2.92, "volume": 214976.0}, {"date": "2008-10-20", "close": 2.9, "volume": 192988.0}, {"date": "2008-10-21", "close": 3.03, "volume": 95057.0}, {"date": "2008-10-22", "close": 2.99, "volume": 148178.0}, {"date": "2008-10-23", "close": 2.77, "volume": 303664.0}, {"date": "2008-10-24", "close": 2.45, "volume": 272277.0}, {"date": "2008-10-27", "close": 2.4, "volume": 690897.0}, {"date": "2008-10-28", "close": 2.23, "volume": 2234215.0}, {"date": "2008-10-29", "close": 2.34, "volume": 262038.0}, {"date": "2008-10-30", "close": 2.36, "volume": 429709.0}, {"date": "2008-10-31", "close": 2.5, "volume": 260968.0}, {"date": "2008-11-03", "close": 2.7, "volume": 270154.0}, {"date": "2008-11-04", "close": 2.75, "volume": 210372.0}, {"date": "2008-11-05", "close": 2.86, "volume": 36081.0}, {"date": "2008-11-06", "close": 2.52, "volume": 352889.0}, {"date": "2008-11-07", "close": 2.38, "volume": 84221.0}, {"date": "2008-11-10", "close": 2.52, "volume": 157136.0}, {"date": "2008-11-11", "close": 2.12, "volume": 102978.0}, {"date": "2008-11-12", "close": 2.1, "volume": 519573.0}, {"date": "2008-11-13", "close": 2.1, "volume": 33977.0}, {"date": "2008-11-14", "close": 2.37, "volume": 42414.0}, {"date": "2008-11-17", "close": 2.35, "volume": 346625.0}, {"date": "2008-11-18", "close": 2.0, "volume": 97183.0}, {"date": "2008-11-19", "close": 2.09, "volume": 105460.0}, {"date": "2008-11-20", "close": 1.85, "volume": 370068.0}, {"date": "2008-11-21", "close": 1.85, "volume": 106724.0}, {"date": "2008-11-24", "close": 1.735, "volume": 80902.0}, {"date": "2008-11-25", "close": 1.98, "volume": 299728.0}, {"date": "2008-11-26", "close": 1.97, "volume": 109200.0}, {"date": "2008-11-27", "close": 1.95, "volume": 95402.0}, {"date": "2008-11-28", "close": 1.965, "volume": 29290.0}, {"date": "2008-12-01", "close": 1.95, "volume": 79004.0}, {"date": "2008-12-02", "close": 1.83, "volume": 116999.0}, {"date": "2008-12-03", "close": 1.74, "volume": 45364.0}, {"date": "2008-12-04", "close": 1.635, "volume": 72739.0}, {"date": "2008-12-05", "close": 2.0, "volume": 96249.0}, {"date": "2008-12-08", "close": 2.0, "volume": 7347.0}, {"date": "2008-12-09", "close": 1.95, "volume": 66799.0}, {"date": "2008-12-10", "close": 1.95, "volume": 506409.0}, {"date": "2008-12-11", "close": 1.94, "volume": 170690.0}, {"date": "2008-12-12", "close": 1.83, "volume": 171289.0}, {"date": "2008-12-15", "close": 1.78, "volume": 56138.0}, {"date": "2008-12-16", "close": 1.7, "volume": 43213.0}, {"date": "2008-12-17", "close": 1.7, "volume": 161549.0}, {"date": "2008-12-18", "close": 1.695, "volume": 89341.0}, {"date": "2008-12-19", "close": 2.0, "volume": 411582.0}, {"date": "2008-12-22", "close": 2.2, "volume": 150850.0}, {"date": "2008-12-23", "close": 2.18, "volume": 28446.0}, {"date": "2008-12-24", "close": 2.17, "volume": 42506.0}, {"date": "2008-12-29", "close": 2.13, "volume": 19068.0}, {"date": "2008-12-30", "close": 2.2, "volume": 21520.0}, {"date": "2008-12-31", "close": 2.2, "volume": 50968.0}, {"date": "2009-01-02", "close": 2.29, "volume": 24678.0}, {"date": "2009-01-05", "close": 2.32, "volume": 64080.0}, {"date": "2009-01-06", "close": 2.47, "volume": 48371.0}, {"date": "2009-01-07", "close": 2.41, "volume": 35885.0}, {"date": "2009-01-08", "close": 2.33, "volume": 76897.0}, {"date": "2009-01-09", "close": 2.36, "volume": 53006.0}, {"date": "2009-01-12", "close": 2.35, "volume": 56788.0}, {"date": "2009-01-13", "close": 2.44, "volume": 32366.0}, {"date": "2009-01-14", "close": 2.49, "volume": 58409.0}, {"date": "2009-01-15", "close": 2.39, "volume": 56160.0}, {"date": "2009-01-16", "close": 2.45, "volume": 276631.0}, {"date": "2009-01-19", "close": 2.49, "volume": 33997.0}, {"date": "2009-01-20", "close": 2.4, "volume": 79296.0}, {"date": "2009-01-21", "close": 2.34, "volume": 124408.0}, {"date": "2009-01-22", "close": 2.24, "volume": 18647.0}, {"date": "2009-01-23", "close": 2.25, "volume": 31557.0}, {"date": "2009-01-27", "close": 2.25, "volume": 58995.0}, {"date": "2009-01-28", "close": 2.2, "volume": 90814.0}, {"date": "2009-01-29", "close": 2.2, "volume": 84818.0}, {"date": "2009-01-30", "close": 2.2, "volume": 220890.0}, {"date": "2009-02-02", "close": 2.2, "volume": 35274.0}, {"date": "2009-02-03", "close": 2.2, "volume": 13633.0}, {"date": "2009-02-04", "close": 2.2, "volume": 34991.0}, {"date": "2009-02-05", "close": 2.2, "volume": 41778.0}, {"date": "2009-02-06", "close": 2.19, "volume": 37348.0}, {"date": "2009-02-09", "close": 2.2, "volume": 73501.0}, {"date": "2009-02-10", "close": 2.16, "volume": 16661.0}, {"date": "2009-02-11", "close": 2.05, "volume": 76289.0}, {"date": "2009-02-12", "close": 2.08, "volume": 24349.0}, {"date": "2009-02-13", "close": 2.15, "volume": 9630.0}, {"date": "2009-02-16", "close": 2.28, "volume": 10909.0}, {"date": "2009-02-17", "close": 2.15, "volume": 671049.0}, {"date": "2009-02-18", "close": 2.15, "volume": 13577.0}, {"date": "2009-02-19", "close": 2.2, "volume": 95487.0}, {"date": "2009-02-20", "close": 2.24, "volume": 68639.0}, {"date": "2009-02-23", "close": 2.12, "volume": 19731.0}, {"date": "2009-02-24", "close": 2.15, "volume": 15736.0}, {"date": "2009-02-25", "close": 2.15, "volume": 470074.0}, {"date": "2009-02-26", "close": 2.2, "volume": 23194.0}, {"date": "2009-02-27", "close": 2.24, "volume": 67217.0}, {"date": "2009-03-02", "close": 2.22, "volume": 56496.0}, {"date": "2009-03-03", "close": 2.27, "volume": 84492.0}, {"date": "2009-03-04", "close": 2.32, "volume": 10081.0}, {"date": "2009-03-05", "close": 2.3, "volume": 42696.0}, {"date": "2009-03-06", "close": 2.3, "volume": 154430.0}, {"date": "2009-03-09", "close": 2.25, "volume": 24165.0}, {"date": "2009-03-10", "close": 2.23, "volume": 53342.0}, {"date": "2009-03-11", "close": 2.27, "volume": 70353.0}, {"date": "2009-03-12", "close": 2.35, "volume": 84104.0}, {"date": "2009-03-13", "close": 2.4, "volume": 127117.0}, {"date": "2009-03-16", "close": 2.39, "volume": 310155.0}, {"date": "2009-03-17", "close": 2.4, "volume": 134524.0}, {"date": "2009-03-18", "close": 2.5, "volume": 37722.0}, {"date": "2009-03-19", "close": 2.62, "volume": 62516.0}, {"date": "2009-03-20", "close": 2.62, "volume": 32016.0}, {"date": "2009-03-23", "close": 2.7, "volume": 57957.0}, {"date": "2009-03-24", "close": 2.69, "volume": 67586.0}, {"date": "2009-03-25", "close": 2.69, "volume": 88599.0}, {"date": "2009-03-26", "close": 2.74, "volume": 560793.0}, {"date": "2009-03-27", "close": 2.79, "volume": 3025.0}, {"date": "2009-03-30", "close": 2.68, "volume": 19160.0}, {"date": "2009-03-31", "close": 2.79, "volume": 29506.0}, {"date": "2009-04-01", "close": 2.66, "volume": 58616.0}, {"date": "2009-04-02", "close": 2.64, "volume": 77949.0}, {"date": "2009-04-03", "close": 2.65, "volume": 69195.0}, {"date": "2009-04-06", "close": 2.8, "volume": 72705.0}, {"date": "2009-04-07", "close": 2.73, "volume": 148062.0}, {"date": "2009-04-08", "close": 2.79, "volume": 36937.0}, {"date": "2009-04-09", "close": 2.66, "volume": 46044.0}, {"date": "2009-04-14", "close": 2.7, "volume": 51149.0}, {"date": "2009-04-15", "close": 2.67, "volume": 60674.0}, {"date": "2009-04-16", "close": 2.74, "volume": 132302.0}, {"date": "2009-04-17", "close": 2.75, "volume": 234170.0}, {"date": "2009-04-20", "close": 2.78, "volume": 33845.0}, {"date": "2009-04-21", "close": 3.0, "volume": 121367.0}, {"date": "2009-04-22", "close": 3.25, "volume": 144086.0}, {"date": "2009-04-23", "close": 3.29, "volume": 220872.0}, {"date": "2009-04-24", "close": 3.43, "volume": 225138.0}, {"date": "2009-04-27", "close": 3.34, "volume": 57329.0}, {"date": "2009-04-28", "close": 3.4, "volume": 39240.0}, {"date": "2009-04-29", "close": 3.31, "volume": 126685.0}, {"date": "2009-04-30", "close": 3.45, "volume": 133503.0}, {"date": "2009-05-01", "close": 3.5, "volume": 23060.0}, {"date": "2009-05-04", "close": 3.73, "volume": 50774.0}, {"date": "2009-05-05", "close": 3.71, "volume": 63386.0}, {"date": "2009-05-06", "close": 3.57, "volume": 72507.0}, {"date": "2009-05-07", "close": 3.68, "volume": 180950.0}, {"date": "2009-05-08", "close": 3.74, "volume": 85613.0}, {"date": "2009-05-11", "close": 3.83, "volume": 156576.0}, {"date": "2009-05-12", "close": 3.77, "volume": 44988.0}, {"date": "2009-05-13", "close": 3.6, "volume": 53895.0}, {"date": "2009-05-14", "close": 3.53, "volume": 42046.0}, {"date": "2009-05-15", "close": 3.5, "volume": 152512.0}, {"date": "2009-05-18", "close": 3.45, "volume": 31541.0}, {"date": "2009-05-19", "close": 3.48, "volume": 26678.0}, {"date": "2009-05-20", "close": 3.47, "volume": 25367.0}, {"date": "2009-05-21", "close": 3.58, "volume": 36435.0}, {"date": "2009-05-22", "close": 3.42, "volume": 15044.0}, {"date": "2009-05-25", "close": 3.44, "volume": 38515.0}, {"date": "2009-05-26", "close": 3.45, "volume": 84508.0}, {"date": "2009-05-27", "close": 3.45, "volume": 58440.0}, {"date": "2009-05-28", "close": 3.4, "volume": 135256.0}, {"date": "2009-05-29", "close": 3.5, "volume": 314706.0}, {"date": "2009-06-01", "close": 3.45, "volume": 86660.0}, {"date": "2009-06-02", "close": 3.56, "volume": 37685.0}, {"date": "2009-06-03", "close": 3.67, "volume": 112636.0}, {"date": "2009-06-04", "close": 3.69, "volume": 63811.0}, {"date": "2009-06-05", "close": 3.74, "volume": 90432.0}, {"date": "2009-06-09", "close": 3.89, "volume": 57155.0}, {"date": "2009-06-10", "close": 3.95, "volume": 49584.0}, {"date": "2009-06-11", "close": 3.99, "volume": 31153.0}, {"date": "2009-06-12", "close": 4.06, "volume": 425599.0}, {"date": "2009-06-15", "close": 4.04, "volume": 116213.0}, {"date": "2009-06-16", "close": 4.0, "volume": 63929.0}, {"date": "2009-06-17", "close": 3.95, "volume": 120348.0}, {"date": "2009-06-18", "close": 4.05, "volume": 150277.0}, {"date": "2009-06-19", "close": 3.92, "volume": 19072.0}, {"date": "2009-06-22", "close": 3.9, "volume": 21199.0}, {"date": "2009-06-23", "close": 3.8, "volume": 114127.0}, {"date": "2009-06-24", "close": 3.87, "volume": 28509.0}, {"date": "2009-06-25", "close": 4.09, "volume": 66170.0}, {"date": "2009-06-26", "close": 4.05, "volume": 101716.0}, {"date": "2009-06-29", "close": 4.1, "volume": 36756.0}, {"date": "2009-06-30", "close": 4.25, "volume": 114431.0}, {"date": "2009-07-01", "close": 4.22, "volume": 229591.0}, {"date": "2009-07-02", "close": 4.22, "volume": 124771.0}, {"date": "2009-07-03", "close": 4.2, "volume": 112322.0}, {"date": "2009-07-06", "close": 4.14, "volume": 10257.0}, {"date": "2009-07-07", "close": 3.97, "volume": 89600.0}, {"date": "2009-07-08", "close": 3.92, "volume": 26949.0}, {"date": "2009-07-09", "close": 4.03, "volume": 27964.0}, {"date": "2009-07-10", "close": 3.96, "volume": 10495.0}, {"date": "2009-07-13", "close": 3.96, "volume": 33067.0}, {"date": "2009-07-14", "close": 3.95, "volume": 34163.0}, {"date": "2009-07-15", "close": 4.01, "volume": 48432.0}, {"date": "2009-07-16", "close": 4.04, "volume": 50671.0}, {"date": "2009-07-17", "close": 4.06, "volume": 31825.0}, {"date": "2009-07-20", "close": 4.13, "volume": 63670.0}, {"date": "2009-07-21", "close": 4.07, "volume": 89500.0}, {"date": "2009-07-22", "close": 4.16, "volume": 33005.0}, {"date": "2009-07-23", "close": 4.2, "volume": 61822.0}, {"date": "2009-07-24", "close": 4.21, "volume": 118034.0}, {"date": "2009-07-27", "close": 4.19, "volume": 49079.0}, {"date": "2009-07-28", "close": 4.12, "volume": 42087.0}, {"date": "2009-07-29", "close": 4.05, "volume": 27301.0}, {"date": "2009-07-30", "close": 4.09, "volume": 29276.0}, {"date": "2009-07-31", "close": 4.17, "volume": 59669.0}, {"date": "2009-08-03", "close": 4.22, "volume": 104187.0}, {"date": "2009-08-04", "close": 4.22, "volume": 74463.0}, {"date": "2009-08-05", "close": 4.3, "volume": 972050.0}, {"date": "2009-08-06", "close": 4.38, "volume": 395992.0}, {"date": "2009-08-07", "close": 4.41, "volume": 61021.0}, {"date": "2009-08-10", "close": 4.65, "volume": 110683.0}, {"date": "2009-08-11", "close": 4.6, "volume": 107016.0}, {"date": "2009-08-12", "close": 4.6, "volume": 72288.0}, {"date": "2009-08-13", "close": 4.68, "volume": 127727.0}, {"date": "2009-08-14", "close": 4.71, "volume": 41256.0}, {"date": "2009-08-17", "close": 4.74, "volume": 190083.0}, {"date": "2009-08-18", "close": 4.62, "volume": 47050.0}, {"date": "2009-08-19", "close": 4.77, "volume": 163042.0}, {"date": "2009-08-20", "close": 5.03, "volume": 130101.0}, {"date": "2009-08-21", "close": 5.14, "volume": 137696.0}, {"date": "2009-08-24", "close": 5.2, "volume": 118833.0}, {"date": "2009-08-25", "close": 5.4, "volume": 107683.0}, {"date": "2009-08-26", "close": 5.56, "volume": 146876.0}, {"date": "2009-08-27", "close": 5.54, "volume": 64266.0}, {"date": "2009-08-28", "close": 5.3, "volume": 120711.0}, {"date": "2009-08-31", "close": 5.32, "volume": 70165.0}, {"date": "2009-09-01", "close": 5.27, "volume": 63959.0}, {"date": "2009-09-02", "close": 5.27, "volume": 139995.0}, {"date": "2009-09-03", "close": 5.28, "volume": 58948.0}, {"date": "2009-09-04", "close": 5.21, "volume": 42229.0}, {"date": "2009-09-07", "close": 5.23, "volume": 27076.0}, {"date": "2009-09-08", "close": 5.57, "volume": 186534.0}, {"date": "2009-09-09", "close": 5.6, "volume": 262041.0}, {"date": "2009-09-10", "close": 5.51, "volume": 63430.0}, {"date": "2009-09-11", "close": 5.54, "volume": 47127.0}, {"date": "2009-09-14", "close": 5.58, "volume": 291439.0}, {"date": "2009-09-15", "close": 5.6, "volume": 648855.0}, {"date": "2009-09-16", "close": 5.9, "volume": 110500.0}, {"date": "2009-09-17", "close": 6.0, "volume": 219292.0}, {"date": "2009-09-18", "close": 6.17, "volume": 206935.0}, {"date": "2009-09-21", "close": 6.15, "volume": 110941.0}, {"date": "2009-09-22", "close": 6.11, "volume": 341436.0}, {"date": "2009-09-23", "close": 6.14, "volume": 72121.0}, {"date": "2009-09-24", "close": 6.08, "volume": 109485.0}, {"date": "2009-09-25", "close": 6.11, "volume": 293002.0}, {"date": "2009-09-28", "close": 6.06, "volume": 58561.0}, {"date": "2009-09-29", "close": 6.1, "volume": 1041616.0}, {"date": "2009-09-30", "close": 6.08, "volume": 144357.0}, {"date": "2009-10-01", "close": 6.56, "volume": 313863.0}, {"date": "2009-10-02", "close": 6.19, "volume": 82146.0}, {"date": "2009-10-05", "close": 6.3, "volume": 71787.0}, {"date": "2009-10-06", "close": 6.4, "volume": 123032.0}, {"date": "2009-10-07", "close": 6.64, "volume": 124438.0}, {"date": "2009-10-08", "close": 6.98, "volume": 114382.0}, {"date": "2009-10-09", "close": 7.12, "volume": 108639.0}, {"date": "2009-10-12", "close": 7.26, "volume": 230993.0}, {"date": "2009-10-13", "close": 7.38, "volume": 98594.0}, {"date": "2009-10-14", "close": 7.24, "volume": 137355.0}, {"date": "2009-10-15", "close": 7.17, "volume": 109227.0}, {"date": "2009-10-16", "close": 7.28, "volume": 1296039.0}, {"date": "2009-10-19", "close": 7.18, "volume": 91309.0}, {"date": "2009-10-20", "close": 7.17, "volume": 105884.0}, {"date": "2009-10-21", "close": 7.09, "volume": 89163.0}, {"date": "2009-10-22", "close": 7.18, "volume": 2098911.0}, {"date": "2009-10-23", "close": 7.07, "volume": 49923.0}, {"date": "2009-10-26", "close": 7.08, "volume": 56220.0}, {"date": "2009-10-27", "close": 7.17, "volume": 108920.0}, {"date": "2009-10-28", "close": 7.24, "volume": 190302.0}, {"date": "2009-10-29", "close": 6.88, "volume": 262293.0}, {"date": "2009-10-30", "close": 7.11, "volume": 158327.0}, {"date": "2009-11-02", "close": 6.8, "volume": 149399.0}, {"date": "2009-11-03", "close": 6.79, "volume": 73584.0}, {"date": "2009-11-04", "close": 6.71, "volume": 118977.0}, {"date": "2009-11-05", "close": 6.6, "volume": 122135.0}, {"date": "2009-11-06", "close": 6.65, "volume": 154850.0}, {"date": "2009-11-09", "close": 6.7, "volume": 124421.0}, {"date": "2009-11-10", "close": 6.97, "volume": 277427.0}, {"date": "2009-11-11", "close": 6.85, "volume": 167054.0}, {"date": "2009-11-12", "close": 6.92, "volume": 180946.0}, {"date": "2009-11-13", "close": 6.96, "volume": 349431.0}, {"date": "2009-11-16", "close": 7.15, "volume": 133806.0}, {"date": "2009-11-17", "close": 7.0, "volume": 213418.0}, {"date": "2009-11-18", "close": 6.97, "volume": 156041.0}, {"date": "2009-11-19", "close": 7.12, "volume": 164351.0}, {"date": "2009-11-20", "close": 7.13, "volume": 84133.0}, {"date": "2009-11-23", "close": 7.33, "volume": 353911.0}, {"date": "2009-11-24", "close": 7.15, "volume": 206714.0}, {"date": "2009-11-30", "close": 6.7, "volume": 11354856.0}, {"date": "2009-12-01", "close": 6.58, "volume": 208174.0}, {"date": "2009-12-02", "close": 6.66, "volume": 485745.0}, {"date": "2009-12-03", "close": 6.78, "volume": 532792.0}, {"date": "2009-12-04", "close": 6.78, "volume": 397061.0}, {"date": "2009-12-07", "close": 6.75, "volume": 293191.0}, {"date": "2009-12-08", "close": 6.61, "volume": 361579.0}, {"date": "2009-12-09", "close": 6.63, "volume": 609384.0}, {"date": "2009-12-10", "close": 6.67, "volume": 642092.0}, {"date": "2009-12-11", "close": 6.81, "volume": 604565.0}, {"date": "2009-12-14", "close": 7.0, "volume": 818274.0}, {"date": "2009-12-15", "close": 7.0, "volume": 493451.0}, {"date": "2009-12-16", "close": 7.05, "volume": 218703.0}, {"date": "2009-12-17", "close": 7.03, "volume": 349591.0}, {"date": "2009-12-18", "close": 6.92, "volume": 111821.0}, {"date": "2009-12-21", "close": 7.03, "volume": 326579.0}, {"date": "2009-12-22", "close": 7.05, "volume": 494234.0}, {"date": "2009-12-23", "close": 7.05, "volume": 181299.0}, {"date": "2009-12-24", "close": 6.97, "volume": 155768.0}, {"date": "2009-12-29", "close": 7.05, "volume": 88411.0}, {"date": "2009-12-30", "close": 7.0, "volume": 57631.0}, {"date": "2009-12-31", "close": 7.0, "volume": 100633.0}, {"date": "2010-01-04", "close": 6.99, "volume": 189066.0}, {"date": "2010-01-05", "close": 7.03, "volume": 183781.0}, {"date": "2010-01-06", "close": 7.2, "volume": 327119.0}, {"date": "2010-01-07", "close": 7.45, "volume": 707950.0}, {"date": "2010-01-08", "close": 7.5, "volume": 395575.0}, {"date": "2010-01-11", "close": 7.65, "volume": 243014.0}, {"date": "2010-01-12", "close": 7.53, "volume": 391393.0}, {"date": "2010-01-13", "close": 7.49, "volume": 172913.0}, {"date": "2010-01-14", "close": 7.5, "volume": 596974.0}, {"date": "2010-01-15", "close": 7.35, "volume": 5955654.0}, {"date": "2010-01-18", "close": 7.32, "volume": 259042.0}, {"date": "2010-01-19", "close": 7.3, "volume": 281942.0}, {"date": "2010-01-20", "close": 7.27, "volume": 3280679.0}, {"date": "2010-01-21", "close": 7.09, "volume": 654166.0}, {"date": "2010-01-22", "close": 7.0, "volume": 201532.0}, {"date": "2010-01-25", "close": 7.05, "volume": 290255.0}, {"date": "2010-01-27", "close": 6.77, "volume": 404473.0}, {"date": "2010-01-28", "close": 6.94, "volume": 140826.0}, {"date": "2010-01-29", "close": 6.69, "volume": 435860.0}, {"date": "2010-02-01", "close": 6.56, "volume": 486194.0}, {"date": "2010-02-02", "close": 6.71, "volume": 274134.0}, {"date": "2010-02-03", "close": 6.7, "volume": 619830.0}, {"date": "2010-02-04", "close": 6.64, "volume": 103685.0}, {"date": "2010-02-05", "close": 6.34, "volume": 321095.0}, {"date": "2010-02-08", "close": 6.31, "volume": 231006.0}, {"date": "2010-02-09", "close": 6.33, "volume": 266068.0}, {"date": "2010-02-10", "close": 6.37, "volume": 111745.0}, {"date": "2010-02-11", "close": 6.54, "volume": 604281.0}, {"date": "2010-02-12", "close": 6.53, "volume": 192114.0}, {"date": "2010-02-15", "close": 6.49, "volume": 94104.0}, {"date": "2010-02-16", "close": 6.54, "volume": 101074.0}, {"date": "2010-02-17", "close": 6.76, "volume": 323784.0}, {"date": "2010-02-18", "close": 6.72, "volume": 124359.0}, {"date": "2010-02-19", "close": 6.59, "volume": 195661.0}, {"date": "2010-02-22", "close": 6.61, "volume": 118704.0}, {"date": "2010-02-23", "close": 6.7, "volume": 83405.0}, {"date": "2010-02-24", "close": 6.73, "volume": 111375.0}, {"date": "2010-02-25", "close": 6.8, "volume": 183805.0}, {"date": "2010-02-26", "close": 6.8, "volume": 165004.0}, {"date": "2010-03-01", "close": 6.76, "volume": 157136.0}, {"date": "2010-03-02", "close": 6.88, "volume": 253395.0}, {"date": "2010-03-03", "close": 7.03, "volume": 999180.0}, {"date": "2010-03-04", "close": 7.1, "volume": 704139.0}, {"date": "2010-03-05", "close": 7.12, "volume": 730916.0}, {"date": "2010-03-08", "close": 7.03, "volume": 414878.0}, {"date": "2010-03-09", "close": 7.05, "volume": 1070015.0}, {"date": "2010-03-10", "close": 7.08, "volume": 1118476.0}, {"date": "2010-03-11", "close": 7.11, "volume": 1052315.0}, {"date": "2010-03-12", "close": 7.12, "volume": 258679.0}, {"date": "2010-03-15", "close": 7.14, "volume": 357787.0}, {"date": "2010-03-16", "close": 7.14, "volume": 349553.0}, {"date": "2010-03-17", "close": 7.22, "volume": 654716.0}, {"date": "2010-03-18", "close": 7.36, "volume": 420967.0}, {"date": "2010-03-19", "close": 7.24, "volume": 2315703.0}, {"date": "2010-03-22", "close": 7.18, "volume": 362649.0}, {"date": "2010-03-23", "close": 7.23, "volume": 1097136.0}, {"date": "2010-03-24", "close": 7.25, "volume": 225938.0}, {"date": "2010-03-25", "close": 7.27, "volume": 779173.0}, {"date": "2010-03-26", "close": 7.24, "volume": 349485.0}, {"date": "2010-03-29", "close": 7.27, "volume": 273375.0}, {"date": "2010-03-30", "close": 7.28, "volume": 295233.0}, {"date": "2010-03-31", "close": 7.43, "volume": 272033.0}, {"date": "2010-04-01", "close": 7.65, "volume": 469542.0}, {"date": "2010-04-06", "close": 7.77, "volume": 449165.0}, {"date": "2010-04-07", "close": 7.78, "volume": 665185.0}, {"date": "2010-04-08", "close": 7.68, "volume": 312291.0}, {"date": "2010-04-09", "close": 7.78, "volume": 271051.0}, {"date": "2010-04-12", "close": 7.8, "volume": 1151819.0}, {"date": "2010-04-13", "close": 7.78, "volume": 118225.0}, {"date": "2010-04-14", "close": 8.0, "volume": 1010006.0}, {"date": "2010-04-15", "close": 8.1, "volume": 3006327.0}, {"date": "2010-04-16", "close": 8.38, "volume": 909729.0}, {"date": "2010-04-19", "close": 8.22, "volume": 571949.0}, {"date": "2010-04-20", "close": 8.6, "volume": 2085685.0}, {"date": "2010-04-21", "close": 8.65, "volume": 420369.0}, {"date": "2010-04-22", "close": 8.51, "volume": 362871.0}, {"date": "2010-04-23", "close": 8.52, "volume": 351456.0}, {"date": "2010-04-27", "close": 8.44, "volume": 444524.0}, {"date": "2010-04-28", "close": 8.37, "volume": 895466.0}, {"date": "2010-04-29", "close": 8.36, "volume": 848608.0}, {"date": "2010-04-30", "close": 8.31, "volume": 536243.0}, {"date": "2010-05-03", "close": 7.94, "volume": 713465.0}, {"date": "2010-05-04", "close": 7.36, "volume": 1035117.0}, {"date": "2010-05-05", "close": 7.27, "volume": 1179957.0}, {"date": "2010-05-06", "close": 7.26, "volume": 444714.0}, {"date": "2010-05-07", "close": 7.0, "volume": 619592.0}, {"date": "2010-05-10", "close": 7.24, "volume": 428984.0}, {"date": "2010-05-11", "close": 7.36, "volume": 450008.0}, {"date": "2010-05-12", "close": 7.33, "volume": 439185.0}, {"date": "2010-05-13", "close": 7.5, "volume": 331218.0}, {"date": "2010-05-14", "close": 7.45, "volume": 280731.0}, {"date": "2010-05-17", "close": 7.01, "volume": 416768.0}, {"date": "2010-05-18", "close": 7.17, "volume": 712066.0}, {"date": "2010-05-19", "close": 6.89, "volume": 567419.0}, {"date": "2010-05-20", "close": 6.63, "volume": 720851.0}, {"date": "2010-05-21", "close": 6.56, "volume": 1225414.0}, {"date": "2010-05-24", "close": 7.0, "volume": 576945.0}, {"date": "2010-05-25", "close": 6.72, "volume": 427670.0}, {"date": "2010-05-26", "close": 6.67, "volume": 574215.0}, {"date": "2010-05-27", "close": 6.97, "volume": 422658.0}, {"date": "2010-05-28", "close": 7.08, "volume": 544706.0}, {"date": "2010-05-31", "close": 6.96, "volume": 297373.0}, {"date": "2010-06-01", "close": 6.95, "volume": 336379.0}, {"date": "2010-06-02", "close": 6.85, "volume": 403140.0}, {"date": "2010-06-03", "close": 7.07, "volume": 595453.0}, {"date": "2010-06-04", "close": 7.03, "volume": 379007.0}, {"date": "2010-06-07", "close": 6.91, "volume": 452426.0}, {"date": "2010-06-08", "close": 7.12, "volume": 484779.0}, {"date": "2010-06-09", "close": 7.23, "volume": 328206.0}, {"date": "2010-06-10", "close": 7.35, "volume": 292792.0}, {"date": "2010-06-11", "close": 7.45, "volume": 304595.0}, {"date": "2010-06-15", "close": 7.72, "volume": 330567.0}, {"date": "2010-06-16", "close": 7.91, "volume": 368225.0}, {"date": "2010-06-17", "close": 7.99, "volume": 592413.0}, {"date": "2010-06-18", "close": 8.08, "volume": 584348.0}, {"date": "2010-06-21", "close": 8.24, "volume": 428161.0}, {"date": "2010-06-22", "close": 8.27, "volume": 368955.0}, {"date": "2010-06-23", "close": 8.25, "volume": 385454.0}, {"date": "2010-06-24", "close": 8.36, "volume": 954662.0}, {"date": "2010-06-25", "close": 8.32, "volume": 800727.0}, {"date": "2010-06-28", "close": 8.27, "volume": 408767.0}, {"date": "2010-06-29", "close": 8.32, "volume": 481825.0}, {"date": "2010-06-30", "close": 8.1, "volume": 387411.0}, {"date": "2010-07-01", "close": 8.0, "volume": 780776.0}, {"date": "2010-07-02", "close": 8.05, "volume": 378987.0}, {"date": "2010-07-05", "close": 8.21, "volume": 251124.0}, {"date": "2010-07-06", "close": 8.27, "volume": 233473.0}, {"date": "2010-07-07", "close": 8.3, "volume": 555275.0}, {"date": "2010-07-08", "close": 8.36, "volume": 490205.0}, {"date": "2010-07-09", "close": 8.39, "volume": 227088.0}, {"date": "2010-07-12", "close": 8.34, "volume": 146187.0}, {"date": "2010-07-13", "close": 8.25, "volume": 292837.0}, {"date": "2010-07-14", "close": 8.2, "volume": 456761.0}, {"date": "2010-07-15", "close": 8.26, "volume": 487564.0}, {"date": "2010-07-16", "close": 8.06, "volume": 336191.0}, {"date": "2010-07-19", "close": 7.8, "volume": 233900.0}, {"date": "2010-07-20", "close": 8.0, "volume": 213391.0}, {"date": "2010-07-21", "close": 8.07, "volume": 146079.0}, {"date": "2010-07-22", "close": 7.98, "volume": 98569.0}, {"date": "2010-07-23", "close": 8.16, "volume": 256716.0}, {"date": "2010-07-26", "close": 8.27, "volume": 235673.0}, {"date": "2010-07-27", "close": 8.25, "volume": 103935.0}, {"date": "2010-07-28", "close": 8.37, "volume": 285976.0}, {"date": "2010-07-29", "close": 8.39, "volume": 196397.0}, {"date": "2010-07-30", "close": 8.19, "volume": 197688.0}, {"date": "2010-08-02", "close": 8.2, "volume": 123278.0}, {"date": "2010-08-03", "close": 8.46, "volume": 467228.0}, {"date": "2010-08-04", "close": 8.69, "volume": 574688.0}, {"date": "2010-08-05", "close": 8.79, "volume": 388001.0}, {"date": "2010-08-06", "close": 8.61, "volume": 253937.0}, {"date": "2010-08-09", "close": 8.83, "volume": 555352.0}, {"date": "2010-08-10", "close": 8.71, "volume": 363821.0}, {"date": "2010-08-11", "close": 8.66, "volume": 369984.0}, {"date": "2010-08-12", "close": 8.45, "volume": 461562.0}, {"date": "2010-08-13", "close": 8.5, "volume": 242742.0}, {"date": "2010-08-16", "close": 8.58, "volume": 179302.0}, {"date": "2010-08-17", "close": 8.83, "volume": 451091.0}, {"date": "2010-08-18", "close": 8.93, "volume": 378508.0}, {"date": "2010-08-19", "close": 8.83, "volume": 415804.0}, {"date": "2010-08-20", "close": 8.7, "volume": 463434.0}, {"date": "2010-08-23", "close": 8.68, "volume": 329208.0}, {"date": "2010-08-24", "close": 8.54, "volume": 172428.0}, {"date": "2010-08-25", "close": 8.3, "volume": 439104.0}, {"date": "2010-08-26", "close": 8.21, "volume": 350527.0}, {"date": "2010-08-27", "close": 8.31, "volume": 418551.0}, {"date": "2010-08-30", "close": 8.54, "volume": 393508.0}, {"date": "2010-08-31", "close": 8.52, "volume": 339019.0}, {"date": "2010-09-01", "close": 8.7, "volume": 383263.0}, {"date": "2010-09-02", "close": 9.04, "volume": 1165674.0}, {"date": "2010-09-03", "close": 9.4, "volume": 1192505.0}, {"date": "2010-09-06", "close": 9.87, "volume": 672493.0}, {"date": "2010-09-07", "close": 9.79, "volume": 620994.0}, {"date": "2010-09-08", "close": 9.8, "volume": 500627.0}, {"date": "2010-09-09", "close": 9.82, "volume": 447335.0}, {"date": "2010-09-10", "close": 9.91, "volume": 343233.0}, {"date": "2010-09-13", "close": 10.08, "volume": 716970.0}, {"date": "2010-09-14", "close": 10.3, "volume": 896956.0}, {"date": "2010-09-15", "close": 10.18, "volume": 518406.0}, {"date": "2010-09-16", "close": 9.98, "volume": 710447.0}, {"date": "2010-09-17", "close": 10.13, "volume": 2547804.0}, {"date": "2010-09-20", "close": 10.24, "volume": 470220.0}, {"date": "2010-09-21", "close": 10.4, "volume": 460334.0}, {"date": "2010-09-22", "close": 10.28, "volume": 328499.0}, {"date": "2010-09-23", "close": 10.18, "volume": 266008.0}, {"date": "2010-09-24", "close": 10.05, "volume": 285740.0}, {"date": "2010-09-27", "close": 10.3, "volume": 277362.0}, {"date": "2010-09-28", "close": 10.44, "volume": 446796.0}, {"date": "2010-09-29", "close": 10.53, "volume": 1333438.0}, {"date": "2010-09-30", "close": 10.56, "volume": 422737.0}, {"date": "2010-10-01", "close": 10.55, "volume": 469053.0}, {"date": "2010-10-04", "close": 10.42, "volume": 133852.0}, {"date": "2010-10-05", "close": 10.41, "volume": 639665.0}, {"date": "2010-10-06", "close": 10.66, "volume": 560842.0}, {"date": "2010-10-07", "close": 10.74, "volume": 452770.0}, {"date": "2010-10-08", "close": 10.42, "volume": 3733308.0}, {"date": "2010-10-11", "close": 10.5, "volume": 312189.0}, {"date": "2010-10-12", "close": 10.13, "volume": 490435.0}, {"date": "2010-10-13", "close": 10.32, "volume": 511069.0}, {"date": "2010-10-14", "close": 10.38, "volume": 335026.0}, {"date": "2010-10-15", "close": 10.21, "volume": 239962.0}, {"date": "2010-10-18", "close": 10.09, "volume": 274616.0}, {"date": "2010-10-19", "close": 10.1, "volume": 353687.0}, {"date": "2010-10-20", "close": 9.91, "volume": 458781.0}, {"date": "2010-10-21", "close": 10.16, "volume": 270253.0}, {"date": "2010-10-22", "close": 10.1, "volume": 395724.0}, {"date": "2010-10-25", "close": 10.14, "volume": 289067.0}, {"date": "2010-10-26", "close": 10.2, "volume": 184484.0}, {"date": "2010-10-27", "close": 10.17, "volume": 330805.0}, {"date": "2010-10-28", "close": 10.11, "volume": 326206.0}, {"date": "2010-10-29", "close": 9.95, "volume": 283236.0}, {"date": "2010-11-01", "close": 10.2, "volume": 203232.0}, {"date": "2010-11-02", "close": 10.07, "volume": 225597.0}, {"date": "2010-11-03", "close": 10.19, "volume": 271760.0}, {"date": "2010-11-04", "close": 10.18, "volume": 298374.0}, {"date": "2010-11-05", "close": 10.4, "volume": 492726.0}, {"date": "2010-11-08", "close": 10.28, "volume": 436161.0}, {"date": "2010-11-09", "close": 10.41, "volume": 627878.0}, {"date": "2010-11-10", "close": 10.24, "volume": 211494.0}, {"date": "2010-11-11", "close": 10.6, "volume": 646039.0}, {"date": "2010-11-12", "close": 10.65, "volume": 404039.0}, {"date": "2010-11-15", "close": 10.5, "volume": 211886.0}, {"date": "2010-11-16", "close": 10.47, "volume": 225033.0}, {"date": "2010-11-17", "close": 10.26, "volume": 397361.0}, {"date": "2010-11-18", "close": 10.21, "volume": 243322.0}, {"date": "2010-11-19", "close": 10.45, "volume": 2202149.0}, {"date": "2010-11-22", "close": 10.49, "volume": 421518.0}, {"date": "2010-11-23", "close": 10.23, "volume": 749583.0}, {"date": "2010-11-24", "close": 10.2, "volume": 363992.0}, {"date": "2010-11-25", "close": 10.4, "volume": 271915.0}, {"date": "2010-11-26", "close": 10.4, "volume": 244230.0}, {"date": "2010-11-29", "close": 10.4, "volume": 322435.0}, {"date": "2010-11-30", "close": 10.4, "volume": 379954.0}, {"date": "2010-12-01", "close": 10.37, "volume": 407511.0}, {"date": "2010-12-02", "close": 10.42, "volume": 587714.0}, {"date": "2010-12-03", "close": 10.47, "volume": 320908.0}, {"date": "2010-12-06", "close": 10.42, "volume": 672119.0}, {"date": "2010-12-07", "close": 10.8, "volume": 832365.0}, {"date": "2010-12-08", "close": 10.71, "volume": 474539.0}, {"date": "2010-12-09", "close": 10.75, "volume": 512273.0}, {"date": "2010-12-10", "close": 11.0, "volume": 824992.0}, {"date": "2010-12-13", "close": 11.14, "volume": 273292.0}, {"date": "2010-12-14", "close": 11.22, "volume": 329732.0}, {"date": "2010-12-15", "close": 11.18, "volume": 327941.0}, {"date": "2010-12-16", "close": 11.17, "volume": 570713.0}, {"date": "2010-12-17", "close": 11.82, "volume": 738082.0}, {"date": "2010-12-20", "close": 11.67, "volume": 345392.0}, {"date": "2010-12-21", "close": 12.12, "volume": 394267.0}, {"date": "2010-12-22", "close": 12.05, "volume": 277625.0}, {"date": "2010-12-23", "close": 12.32, "volume": 227298.0}, {"date": "2010-12-24", "close": 12.2, "volume": 211653.0}, {"date": "2010-12-29", "close": 12.42, "volume": 218473.0}, {"date": "2010-12-30", "close": 12.44, "volume": 164003.0}, {"date": "2010-12-31", "close": 12.33, "volume": 115503.0}, {"date": "2011-01-04", "close": 12.26, "volume": 341755.0}, {"date": "2011-01-05", "close": 12.2, "volume": 325026.0}, {"date": "2011-01-06", "close": 12.38, "volume": 288295.0}, {"date": "2011-01-07", "close": 12.55, "volume": 293249.0}, {"date": "2011-01-10", "close": 12.61, "volume": 98386.0}, {"date": "2011-01-11", "close": 12.42, "volume": 308518.0}, {"date": "2011-01-12", "close": 12.44, "volume": 176028.0}, {"date": "2011-01-13", "close": 12.78, "volume": 629716.0}, {"date": "2011-01-14", "close": 12.6, "volume": 219158.0}, {"date": "2011-01-17", "close": 12.36, "volume": 394406.0}, {"date": "2011-01-18", "close": 12.46, "volume": 147381.0}, {"date": "2011-01-19", "close": 12.41, "volume": 331057.0}, {"date": "2011-01-20", "close": 12.24, "volume": 338389.0}, {"date": "2011-01-21", "close": 12.01, "volume": 380977.0}, {"date": "2011-01-24", "close": 12.17, "volume": 360907.0}, {"date": "2011-01-25", "close": 12.23, "volume": 551219.0}, {"date": "2011-01-27", "close": 12.03, "volume": 311092.0}, {"date": "2011-01-28", "close": 11.7, "volume": 353444.0}, {"date": "2011-01-31", "close": 11.88, "volume": 307611.0}, {"date": "2011-02-01", "close": 12.11, "volume": 360809.0}, {"date": "2011-02-02", "close": 12.32, "volume": 1100371.0}, {"date": "2011-02-03", "close": 12.53, "volume": 653022.0}, {"date": "2011-02-04", "close": 12.61, "volume": 575941.0}, {"date": "2011-02-07", "close": 12.92, "volume": 301676.0}, {"date": "2011-02-08", "close": 13.0, "volume": 729673.0}, {"date": "2011-02-09", "close": 12.8, "volume": 665920.0}, {"date": "2011-02-10", "close": 12.74, "volume": 141187.0}, {"date": "2011-02-11", "close": 12.81, "volume": 159922.0}, {"date": "2011-02-14", "close": 12.95, "volume": 401182.0}, {"date": "2011-02-15", "close": 12.81, "volume": 218052.0}, {"date": "2011-02-16", "close": 12.87, "volume": 430283.0}, {"date": "2011-02-17", "close": 13.29, "volume": 572996.0}, {"date": "2011-02-18", "close": 13.48, "volume": 469067.0}, {"date": "2011-02-21", "close": 13.18, "volume": 493241.0}, {"date": "2011-02-22", "close": 13.5, "volume": 570607.0}, {"date": "2011-02-23", "close": 13.14, "volume": 1967158.0}, {"date": "2011-02-24", "close": 12.78, "volume": 1167115.0}, {"date": "2011-02-25", "close": 12.93, "volume": 571388.0}, {"date": "2011-02-28", "close": 12.86, "volume": 134225.0}, {"date": "2011-03-01", "close": 12.66, "volume": 487913.0}, {"date": "2011-03-02", "close": 12.48, "volume": 553573.0}, {"date": "2011-03-03", "close": 12.45, "volume": 746675.0}, {"date": "2011-03-04", "close": 12.73, "volume": 505710.0}, {"date": "2011-03-07", "close": 12.5, "volume": 411391.0}, {"date": "2011-03-08", "close": 12.45, "volume": 458420.0}, {"date": "2011-03-09", "close": 12.23, "volume": 618212.0}, {"date": "2011-03-10", "close": 11.8, "volume": 771639.0}, {"date": "2011-03-11", "close": 11.58, "volume": 977522.0}, {"date": "2011-03-14", "close": 11.36, "volume": 638613.0}, {"date": "2011-03-15", "close": 10.9, "volume": 778542.0}, {"date": "2011-03-16", "close": 11.2, "volume": 913295.0}, {"date": "2011-03-17", "close": 11.11, "volume": 1761135.0}, {"date": "2011-03-18", "close": 11.26, "volume": 720667.0}, {"date": "2011-03-21", "close": 11.25, "volume": 450328.0}, {"date": "2011-03-22", "close": 11.38, "volume": 352165.0}, {"date": "2011-03-23", "close": 11.35, "volume": 560433.0}, {"date": "2011-03-24", "close": 11.35, "volume": 356720.0}, {"date": "2011-03-25", "close": 11.84, "volume": 507824.0}, {"date": "2011-03-28", "close": 11.74, "volume": 213828.0}, {"date": "2011-03-29", "close": 11.84, "volume": 300732.0}, {"date": "2011-03-30", "close": 12.37, "volume": 544626.0}, {"date": "2011-03-31", "close": 12.48, "volume": 549469.0}, {"date": "2011-04-01", "close": 12.59, "volume": 454696.0}, {"date": "2011-04-04", "close": 12.57, "volume": 314014.0}, {"date": "2011-04-05", "close": 12.47, "volume": 189110.0}, {"date": "2011-04-06", "close": 12.25, "volume": 312188.0}, {"date": "2011-04-07", "close": 12.37, "volume": 298243.0}, {"date": "2011-04-08", "close": 12.5, "volume": 465481.0}, {"date": "2011-04-11", "close": 12.66, "volume": 254868.0}, {"date": "2011-04-12", "close": 12.43, "volume": 313025.0}, {"date": "2011-04-13", "close": 12.6, "volume": 473485.0}, {"date": "2011-04-14", "close": 12.33, "volume": 302339.0}, {"date": "2011-04-15", "close": 12.12, "volume": 362988.0}, {"date": "2011-04-18", "close": 12.02, "volume": 190625.0}, {"date": "2011-04-19", "close": 11.75, "volume": 346477.0}, {"date": "2011-04-20", "close": 12.3, "volume": 391990.0}, {"date": "2011-04-21", "close": 12.36, "volume": 416135.0}, {"date": "2011-04-27", "close": 12.3, "volume": 250552.0}, {"date": "2011-04-28", "close": 12.0, "volume": 464512.0}, {"date": "2011-04-29", "close": 11.64, "volume": 448754.0}, {"date": "2011-05-02", "close": 11.28, "volume": 598161.0}, {"date": "2011-05-03", "close": 11.25, "volume": 789375.0}, {"date": "2011-05-04", "close": 11.23, "volume": 460672.0}, {"date": "2011-05-05", "close": 11.25, "volume": 667962.0}, {"date": "2011-05-09", "close": 12.15, "volume": 370716.0}, {"date": "2011-05-10", "close": 12.3, "volume": 934239.0}, {"date": "2011-05-11", "close": 12.42, "volume": 749471.0}, {"date": "2011-05-12", "close": 12.22, "volume": 1075904.0}, {"date": "2011-05-13", "close": 12.41, "volume": 576008.0}, {"date": "2011-05-16", "close": 12.31, "volume": 238711.0}, {"date": "2011-05-17", "close": 12.3, "volume": 205229.0}, {"date": "2011-05-18", "close": 12.42, "volume": 223380.0}, {"date": "2011-05-19", "close": 12.7, "volume": 367520.0}, {"date": "2011-05-20", "close": 12.44, "volume": 301797.0}, {"date": "2011-05-23", "close": 12.29, "volume": 176195.0}, {"date": "2011-05-24", "close": 12.07, "volume": 303567.0}, {"date": "2011-05-25", "close": 12.0, "volume": 677780.0}, {"date": "2011-05-26", "close": 11.9, "volume": 739770.0}, {"date": "2011-05-27", "close": 12.27, "volume": 263873.0}, {"date": "2011-05-30", "close": 11.97, "volume": 193262.0}, {"date": "2011-05-31", "close": 12.1, "volume": 389217.0}, {"date": "2011-06-01", "close": 12.33, "volume": 573284.0}, {"date": "2011-06-02", "close": 12.18, "volume": 404049.0}, {"date": "2011-06-03", "close": 11.99, "volume": 327214.0}, {"date": "2011-06-06", "close": 11.8, "volume": 201052.0}, {"date": "2011-06-07", "close": 11.83, "volume": 285313.0}, {"date": "2011-06-08", "close": 11.94, "volume": 430841.0}, {"date": "2011-06-09", "close": 11.75, "volume": 451610.0}, {"date": "2011-06-10", "close": 12.0, "volume": 363732.0}, {"date": "2011-06-14", "close": 12.03, "volume": 272763.0}, {"date": "2011-06-15", "close": 12.12, "volume": 302704.0}, {"date": "2011-06-16", "close": 11.75, "volume": 454732.0}, {"date": "2011-06-17", "close": 11.83, "volume": 355439.0}, {"date": "2011-06-20", "close": 11.75, "volume": 322773.0}, {"date": "2011-06-21", "close": 11.8, "volume": 146202.0}, {"date": "2011-06-22", "close": 11.95, "volume": 192758.0}, {"date": "2011-06-23", "close": 11.9, "volume": 317088.0}, {"date": "2011-06-24", "close": 11.5, "volume": 440277.0}, {"date": "2011-06-27", "close": 11.14, "volume": 285208.0}, {"date": "2011-06-28", "close": 10.92, "volume": 388919.0}, {"date": "2011-06-29", "close": 11.35, "volume": 492695.0}, {"date": "2011-06-30", "close": 11.5, "volume": 267249.0}, {"date": "2011-07-01", "close": 11.54, "volume": 207103.0}, {"date": "2011-07-04", "close": 11.99, "volume": 440363.0}, {"date": "2011-07-05", "close": 12.02, "volume": 593468.0}, {"date": "2011-07-06", "close": 12.2, "volume": 316497.0}, {"date": "2011-07-07", "close": 12.2, "volume": 217286.0}, {"date": "2011-07-08", "close": 12.39, "volume": 540968.0}, {"date": "2011-07-11", "close": 12.2, "volume": 216802.0}, {"date": "2011-07-12", "close": 11.9, "volume": 401840.0}, {"date": "2011-07-13", "close": 11.94, "volume": 432385.0}, {"date": "2011-07-14", "close": 11.89, "volume": 224863.0}, {"date": "2011-07-15", "close": 11.8, "volume": 195503.0}, {"date": "2011-07-18", "close": 11.74, "volume": 236259.0}, {"date": "2011-07-19", "close": 11.75, "volume": 338834.0}, {"date": "2011-07-20", "close": 12.09, "volume": 2577621.0}, {"date": "2011-07-21", "close": 12.38, "volume": 796477.0}, {"date": "2011-07-22", "close": 12.46, "volume": 652046.0}, {"date": "2011-07-25", "close": 12.4, "volume": 333636.0}, {"date": "2011-07-26", "close": 12.5, "volume": 415963.0}, {"date": "2011-07-27", "close": 12.45, "volume": 1039361.0}, {"date": "2011-07-28", "close": 12.37, "volume": 395805.0}, {"date": "2011-07-29", "close": 12.21, "volume": 437655.0}, {"date": "2011-08-01", "close": 12.55, "volume": 518191.0}, {"date": "2011-08-02", "close": 12.3, "volume": 1004004.0}, {"date": "2011-08-03", "close": 11.97, "volume": 1219979.0}, {"date": "2011-08-04", "close": 11.79, "volume": 532352.0}, {"date": "2011-08-05", "close": 11.22, "volume": 1116687.0}, {"date": "2011-08-08", "close": 11.0, "volume": 1085389.0}, {"date": "2011-08-09", "close": 11.04, "volume": 1167757.0}, {"date": "2011-08-10", "close": 10.99, "volume": 857909.0}, {"date": "2011-08-11", "close": 11.02, "volume": 857019.0}, {"date": "2011-08-12", "close": 10.99, "volume": 539924.0}, {"date": "2011-08-15", "close": 11.62, "volume": 393564.0}, {"date": "2011-08-16", "close": 11.51, "volume": 827629.0}, {"date": "2011-08-17", "close": 11.61, "volume": 985854.0}, {"date": "2011-08-18", "close": 11.37, "volume": 563782.0}, {"date": "2011-08-19", "close": 10.99, "volume": 790703.0}, {"date": "2011-08-22", "close": 10.83, "volume": 407663.0}, {"date": "2011-08-23", "close": 11.2, "volume": 609406.0}, {"date": "2011-08-24", "close": 11.28, "volume": 606273.0}, {"date": "2011-08-25", "close": 11.23, "volume": 590539.0}, {"date": "2011-08-26", "close": 11.56, "volume": 479852.0}, {"date": "2011-08-29", "close": 11.82, "volume": 645036.0}, {"date": "2011-08-30", "close": 11.92, "volume": 701457.0}, {"date": "2011-08-31", "close": 12.1, "volume": 632692.0}, {"date": "2011-09-01", "close": 12.06, "volume": 805482.0}, {"date": "2011-09-02", "close": 11.89, "volume": 536840.0}, {"date": "2011-09-05", "close": 11.65, "volume": 398023.0}, {"date": "2011-09-06", "close": 11.39, "volume": 377396.0}, {"date": "2011-09-07", "close": 11.75, "volume": 761912.0}, {"date": "2011-09-08", "close": 11.7, "volume": 646329.0}, {"date": "2011-09-09", "close": 11.64, "volume": 416638.0}, {"date": "2011-09-12", "close": 11.15, "volume": 341008.0}, {"date": "2011-09-13", "close": 11.28, "volume": 460748.0}, {"date": "2011-09-14", "close": 11.05, "volume": 487640.0}, {"date": "2011-09-15", "close": 11.26, "volume": 589932.0}, {"date": "2011-09-16", "close": 11.38, "volume": 883330.0}, {"date": "2011-09-19", "close": 11.15, "volume": 352470.0}, {"date": "2011-09-20", "close": 11.02, "volume": 368128.0}, {"date": "2011-09-21", "close": 10.91, "volume": 433125.0}, {"date": "2011-09-22", "close": 10.6, "volume": 520862.0}, {"date": "2011-09-23", "close": 10.34, "volume": 1255332.0}, {"date": "2011-09-26", "close": 9.64, "volume": 344854.0}, {"date": "2011-09-27", "close": 10.03, "volume": 523354.0}, {"date": "2011-09-28", "close": 10.21, "volume": 220906.0}, {"date": "2011-09-29", "close": 10.2, "volume": 402868.0}, {"date": "2011-09-30", "close": 10.15, "volume": 254678.0}, {"date": "2011-10-03", "close": 9.57, "volume": 363196.0}, {"date": "2011-10-04", "close": 9.31, "volume": 506227.0}, {"date": "2011-10-05", "close": 9.46, "volume": 829871.0}, {"date": "2011-10-06", "close": 10.16, "volume": 654567.0}, {"date": "2011-10-07", "close": 11.08, "volume": 1050588.0}, {"date": "2011-10-10", "close": 11.13, "volume": 487924.0}, {"date": "2011-10-11", "close": 11.12, "volume": 471367.0}, {"date": "2011-10-12", "close": 10.97, "volume": 219671.0}, {"date": "2011-10-13", "close": 11.18, "volume": 474347.0}, {"date": "2011-10-14", "close": 11.04, "volume": 237851.0}, {"date": "2011-10-17", "close": 11.35, "volume": 285263.0}, {"date": "2011-10-18", "close": 10.84, "volume": 322024.0}, {"date": "2011-10-19", "close": 10.74, "volume": 305225.0}, {"date": "2011-10-20", "close": 10.35, "volume": 555771.0}, {"date": "2011-10-21", "close": 10.4, "volume": 317763.0}, {"date": "2011-10-24", "close": 10.88, "volume": 298064.0}, {"date": "2011-10-25", "close": 10.91, "volume": 384966.0}, {"date": "2011-10-26", "close": 10.9, "volume": 251121.0}, {"date": "2011-10-27", "close": 11.18, "volume": 228472.0}, {"date": "2011-10-28", "close": 11.15, "volume": 450898.0}, {"date": "2011-10-31", "close": 11.26, "volume": 336407.0}, {"date": "2011-11-01", "close": 11.1, "volume": 289314.0}, {"date": "2011-11-02", "close": 11.02, "volume": 429656.0}, {"date": "2011-11-03", "close": 10.84, "volume": 611168.0}, {"date": "2011-11-04", "close": 11.29, "volume": 282717.0}, {"date": "2011-11-07", "close": 11.44, "volume": 241760.0}, {"date": "2011-11-08", "close": 11.75, "volume": 439176.0}, {"date": "2011-11-09", "close": 12.02, "volume": 1271787.0}, {"date": "2011-11-10", "close": 11.97, "volume": 480930.0}, {"date": "2011-11-11", "close": 12.08, "volume": 804978.0}, {"date": "2011-11-14", "close": 12.11, "volume": 888291.0}, {"date": "2011-11-15", "close": 12.0, "volume": 347273.0}, {"date": "2011-11-16", "close": 12.0, "volume": 370132.0}, {"date": "2011-11-17", "close": 11.87, "volume": 218841.0}, {"date": "2011-11-18", "close": 11.74, "volume": 979971.0}, {"date": "2011-11-21", "close": 11.96, "volume": 511274.0}, {"date": "2011-11-22", "close": 11.92, "volume": 1784057.0}, {"date": "2011-11-23", "close": 11.54, "volume": 341873.0}, {"date": "2011-11-24", "close": 11.58, "volume": 388330.0}, {"date": "2011-11-25", "close": 11.36, "volume": 247441.0}, {"date": "2011-11-28", "close": 11.53, "volume": 212341.0}, {"date": "2011-11-29", "close": 11.56, "volume": 401290.0}, {"date": "2011-11-30", "close": 11.87, "volume": 585777.0}, {"date": "2011-12-01", "close": 11.77, "volume": 639478.0}, {"date": "2011-12-02", "close": 11.87, "volume": 553292.0}, {"date": "2011-12-05", "close": 11.99, "volume": 386001.0}, {"date": "2011-12-06", "close": 11.6, "volume": 486949.0}, {"date": "2011-12-07", "close": 11.57, "volume": 470231.0}, {"date": "2011-12-08", "close": 11.41, "volume": 401314.0}, {"date": "2011-12-09", "close": 11.78, "volume": 667511.0}, {"date": "2011-12-12", "close": 11.78, "volume": 674569.0}, {"date": "2011-12-13", "close": 11.6, "volume": 288423.0}, {"date": "2011-12-14", "close": 11.62, "volume": 311980.0}, {"date": "2011-12-15", "close": 11.52, "volume": 705385.0}, {"date": "2011-12-16", "close": 11.5, "volume": 298630.0}, {"date": "2011-12-19", "close": 11.01, "volume": 427124.0}, {"date": "2011-12-20", "close": 11.13, "volume": 212991.0}, {"date": "2011-12-21", "close": 11.39, "volume": 255030.0}, {"date": "2011-12-22", "close": 11.14, "volume": 216847.0}, {"date": "2011-12-23", "close": 11.17, "volume": 148047.0}, {"date": "2011-12-28", "close": 10.92, "volume": 172074.0}, {"date": "2011-12-29", "close": 10.9, "volume": 141185.0}, {"date": "2011-12-30", "close": 11.0, "volume": 134829.0}, {"date": "2012-01-03", "close": 11.03, "volume": 113928.0}, {"date": "2012-01-04", "close": 11.35, "volume": 179311.0}, {"date": "2012-01-05", "close": 11.31, "volume": 205664.0}, {"date": "2012-01-06", "close": 11.2, "volume": 338743.0}, {"date": "2012-01-09", "close": 11.1, "volume": 211205.0}, {"date": "2012-01-10", "close": 11.17, "volume": 249539.0}, {"date": "2012-01-11", "close": 11.29, "volume": 204221.0}, {"date": "2012-01-12", "close": 11.23, "volume": 168102.0}, {"date": "2012-01-13", "close": 11.25, "volume": 141305.0}, {"date": "2012-01-16", "close": 11.14, "volume": 301251.0}, {"date": "2012-01-17", "close": 11.35, "volume": 289426.0}, {"date": "2012-01-18", "close": 11.5, "volume": 321665.0}, {"date": "2012-01-19", "close": 11.53, "volume": 230894.0}, {"date": "2012-01-20", "close": 11.57, "volume": 179084.0}, {"date": "2012-01-23", "close": 11.62, "volume": 709486.0}, {"date": "2012-01-24", "close": 11.62, "volume": 159893.0}, {"date": "2012-01-25", "close": 11.9, "volume": 493419.0}, {"date": "2012-01-27", "close": 12.1, "volume": 422026.0}, {"date": "2012-01-30", "close": 12.13, "volume": 531394.0}, {"date": "2012-01-31", "close": 12.15, "volume": 351416.0}, {"date": "2012-02-01", "close": 12.0, "volume": 407257.0}, {"date": "2012-02-02", "close": 12.15, "volume": 1348472.0}, {"date": "2012-02-03", "close": 12.1, "volume": 412027.0}, {"date": "2012-02-06", "close": 12.2, "volume": 432724.0}, {"date": "2012-02-07", "close": 12.3, "volume": 479781.0}, {"date": "2012-02-08", "close": 12.38, "volume": 486158.0}, {"date": "2012-02-09", "close": 12.7, "volume": 730001.0}, {"date": "2012-02-10", "close": 12.67, "volume": 582463.0}, {"date": "2012-02-13", "close": 12.75, "volume": 839214.0}, {"date": "2012-02-14", "close": 12.44, "volume": 263353.0}, {"date": "2012-02-15", "close": 12.59, "volume": 238559.0}, {"date": "2012-02-16", "close": 12.25, "volume": 1047563.0}, {"date": "2012-02-17", "close": 12.54, "volume": 582123.0}, {"date": "2012-02-20", "close": 12.95, "volume": 499640.0}, {"date": "2012-02-21", "close": 13.09, "volume": 772933.0}, {"date": "2012-02-22", "close": 13.0, "volume": 1011875.0}, {"date": "2012-02-23", "close": 13.2, "volume": 690983.0}, {"date": "2012-02-24", "close": 13.1, "volume": 570820.0}, {"date": "2012-02-27", "close": 13.1, "volume": 532918.0}, {"date": "2012-02-28", "close": 12.99, "volume": 432343.0}, {"date": "2012-02-29", "close": 13.2, "volume": 451439.0}, {"date": "2012-03-01", "close": 13.01, "volume": 585901.0}, {"date": "2012-03-02", "close": 12.97, "volume": 568317.0}, {"date": "2012-03-05", "close": 13.09, "volume": 380293.0}, {"date": "2012-03-06", "close": 12.66, "volume": 467371.0}, {"date": "2012-03-07", "close": 12.36, "volume": 552890.0}, {"date": "2012-03-08", "close": 12.49, "volume": 491903.0}, {"date": "2012-03-09", "close": 12.35, "volume": 640135.0}, {"date": "2012-03-12", "close": 12.5, "volume": 482316.0}, {"date": "2012-03-13", "close": 12.69, "volume": 2431762.0}, {"date": "2012-03-14", "close": 12.87, "volume": 549242.0}, {"date": "2012-03-15", "close": 12.8, "volume": 833593.0}, {"date": "2012-03-16", "close": 12.83, "volume": 696595.0}, {"date": "2012-03-19", "close": 12.75, "volume": 545104.0}, {"date": "2012-03-20", "close": 12.53, "volume": 529894.0}, {"date": "2012-03-21", "close": 12.39, "volume": 723955.0}, {"date": "2012-03-22", "close": 12.46, "volume": 527404.0}, {"date": "2012-03-23", "close": 12.25, "volume": 563079.0}, {"date": "2012-03-26", "close": 12.27, "volume": 306102.0}, {"date": "2012-03-27", "close": 12.2, "volume": 4208709.0}, {"date": "2012-03-28", "close": 12.32, "volume": 754716.0}, {"date": "2012-03-29", "close": 12.03, "volume": 481976.0}, {"date": "2012-03-30", "close": 12.1, "volume": 418975.0}, {"date": "2012-04-02", "close": 11.94, "volume": 624852.0}, {"date": "2012-04-03", "close": 11.82, "volume": 757534.0}, {"date": "2012-04-04", "close": 11.82, "volume": 534587.0}, {"date": "2012-04-05", "close": 11.74, "volume": 532083.0}, {"date": "2012-04-10", "close": 11.5, "volume": 539462.0}, {"date": "2012-04-11", "close": 11.33, "volume": 748827.0}, {"date": "2012-04-12", "close": 11.49, "volume": 803764.0}, {"date": "2012-04-13", "close": 11.55, "volume": 659575.0}, {"date": "2012-04-16", "close": 11.34, "volume": 971935.0}, {"date": "2012-04-17", "close": 11.38, "volume": 497255.0}, {"date": "2012-04-18", "close": 11.74, "volume": 441734.0}, {"date": "2012-04-19", "close": 11.77, "volume": 561667.0}, {"date": "2012-04-20", "close": 11.84, "volume": 349317.0}, {"date": "2012-04-23", "close": 11.7, "volume": 407773.0}, {"date": "2012-04-24", "close": 11.55, "volume": 341666.0}, {"date": "2012-04-26", "close": 11.58, "volume": 307787.0}, {"date": "2012-04-27", "close": 11.67, "volume": 309855.0}, {"date": "2012-04-30", "close": 11.96, "volume": 467843.0}, {"date": "2012-05-01", "close": 12.14, "volume": 676042.0}, {"date": "2012-05-02", "close": 11.94, "volume": 440015.0}, {"date": "2012-05-03", "close": 11.77, "volume": 295480.0}, {"date": "2012-05-04", "close": 11.44, "volume": 501260.0}, {"date": "2012-05-07", "close": 11.11, "volume": 467306.0}, {"date": "2012-05-08", "close": 11.2, "volume": 785309.0}, {"date": "2012-05-09", "close": 10.75, "volume": 1078846.0}, {"date": "2012-05-10", "close": 10.85, "volume": 517520.0}, {"date": "2012-05-11", "close": 10.55, "volume": 1095991.0}, {"date": "2012-05-14", "close": 10.78, "volume": 698608.0}, {"date": "2012-05-15", "close": 10.38, "volume": 724144.0}, {"date": "2012-05-16", "close": 10.18, "volume": 898821.0}, {"date": "2012-05-17", "close": 10.38, "volume": 951060.0}, {"date": "2012-05-18", "close": 9.91, "volume": 1437393.0}, {"date": "2012-05-21", "close": 9.77, "volume": 871315.0}, {"date": "2012-05-22", "close": 9.9, "volume": 740067.0}, {"date": "2012-05-23", "close": 9.77, "volume": 433836.0}, {"date": "2012-05-24", "close": 9.69, "volume": 477066.0}, {"date": "2012-05-25", "close": 9.77, "volume": 406003.0}, {"date": "2012-05-28", "close": 9.74, "volume": 451605.0}, {"date": "2012-05-29", "close": 10.11, "volume": 510784.0}, {"date": "2012-05-30", "close": 9.92, "volume": 384864.0}, {"date": "2012-05-31", "close": 10.02, "volume": 1055464.0}, {"date": "2012-06-01", "close": 9.64, "volume": 446336.0}, {"date": "2012-06-04", "close": 8.71, "volume": 1225620.0}, {"date": "2012-06-05", "close": 9.19, "volume": 1117106.0}, {"date": "2012-06-06", "close": 9.05, "volume": 548194.0}, {"date": "2012-06-07", "close": 9.47, "volume": 1081943.0}, {"date": "2012-06-08", "close": 9.33, "volume": 2258382.0}, {"date": "2012-06-12", "close": 9.4, "volume": 1459690.0}, {"date": "2012-06-13", "close": 9.3, "volume": 432997.0}, {"date": "2012-06-14", "close": 9.24, "volume": 460657.0}, {"date": "2012-06-15", "close": 9.32, "volume": 582021.0}, {"date": "2012-06-18", "close": 9.52, "volume": 753086.0}, {"date": "2012-06-19", "close": 9.4, "volume": 256499.0}, {"date": "2012-06-20", "close": 9.35, "volume": 546733.0}, {"date": "2012-06-21", "close": 9.29, "volume": 640455.0}, {"date": "2012-06-22", "close": 9.2, "volume": 373721.0}, {"date": "2012-06-25", "close": 9.11, "volume": 335995.0}, {"date": "2012-06-26", "close": 8.93, "volume": 509084.0}, {"date": "2012-06-27", "close": 8.89, "volume": 283530.0}, {"date": "2012-06-28", "close": 8.82, "volume": 273949.0}, {"date": "2012-06-29", "close": 8.95, "volume": 791926.0}, {"date": "2012-07-02", "close": 9.01, "volume": 596323.0}, {"date": "2012-07-03", "close": 8.82, "volume": 359689.0}, {"date": "2012-07-04", "close": 9.2, "volume": 1551468.0}, {"date": "2012-07-05", "close": 9.22, "volume": 648015.0}, {"date": "2012-07-06", "close": 9.15, "volume": 305814.0}, {"date": "2012-07-09", "close": 9.01, "volume": 217815.0}, {"date": "2012-07-10", "close": 8.8, "volume": 829298.0}, {"date": "2012-07-11", "close": 8.72, "volume": 373896.0}, {"date": "2012-07-12", "close": 8.41, "volume": 640590.0}, {"date": "2012-07-13", "close": 8.25, "volume": 814847.0}, {"date": "2012-07-16", "close": 8.27, "volume": 1054072.0}, {"date": "2012-07-17", "close": 8.34, "volume": 641469.0}, {"date": "2012-07-18", "close": 8.26, "volume": 482516.0}, {"date": "2012-07-19", "close": 8.28, "volume": 741592.0}, {"date": "2012-07-20", "close": 8.5, "volume": 687354.0}, {"date": "2012-07-23", "close": 8.14, "volume": 439645.0}, {"date": "2012-07-24", "close": 8.06, "volume": 732505.0}, {"date": "2012-07-25", "close": 7.99, "volume": 427956.0}, {"date": "2012-07-26", "close": 7.8, "volume": 855632.0}, {"date": "2012-07-27", "close": 8.0, "volume": 496257.0}, {"date": "2012-07-30", "close": 8.06, "volume": 508758.0}, {"date": "2012-07-31", "close": 7.99, "volume": 740294.0}, {"date": "2012-08-01", "close": 7.88, "volume": 1319145.0}, {"date": "2012-08-02", "close": 7.87, "volume": 548805.0}, {"date": "2012-08-03", "close": 7.62, "volume": 816558.0}, {"date": "2012-08-06", "close": 7.6, "volume": 510314.0}, {"date": "2012-08-07", "close": 7.59, "volume": 813075.0}, {"date": "2012-08-08", "close": 7.84, "volume": 1062680.0}, {"date": "2012-08-09", "close": 7.88, "volume": 593506.0}, {"date": "2012-08-10", "close": 7.97, "volume": 750068.0}, {"date": "2012-08-13", "close": 8.09, "volume": 612396.0}, {"date": "2012-08-14", "close": 8.11, "volume": 467351.0}, {"date": "2012-08-15", "close": 8.11, "volume": 544916.0}, {"date": "2012-08-16", "close": 8.57, "volume": 1548036.0}, {"date": "2012-08-17", "close": 8.42, "volume": 1305477.0}, {"date": "2012-08-20", "close": 8.59, "volume": 1187164.0}, {"date": "2012-08-21", "close": 8.52, "volume": 694943.0}, {"date": "2012-08-22", "close": 8.56, "volume": 498656.0}, {"date": "2012-08-23", "close": 8.38, "volume": 790932.0}, {"date": "2012-08-24", "close": 8.08, "volume": 1012446.0}, {"date": "2012-08-27", "close": 8.15, "volume": 623859.0}, {"date": "2012-08-28", "close": 8.11, "volume": 546309.0}, {"date": "2012-08-29", "close": 7.92, "volume": 629178.0}, {"date": "2012-08-30", "close": 7.42, "volume": 1155781.0}, {"date": "2012-08-31", "close": 7.17, "volume": 1049548.0}, {"date": "2012-09-03", "close": 7.27, "volume": 814546.0}, {"date": "2012-09-04", "close": 7.14, "volume": 927775.0}, {"date": "2012-09-05", "close": 6.44, "volume": 1985322.0}, {"date": "2012-09-06", "close": 6.8, "volume": 1400668.0}, {"date": "2012-09-07", "close": 7.2, "volume": 1622644.0}, {"date": "2012-09-10", "close": 7.68, "volume": 3324130.0}, {"date": "2012-09-11", "close": 7.7, "volume": 865027.0}, {"date": "2012-09-12", "close": 8.06, "volume": 1251240.0}, {"date": "2012-09-13", "close": 8.07, "volume": 758211.0}, {"date": "2012-09-14", "close": 8.22, "volume": 1090496.0}, {"date": "2012-09-17", "close": 7.91, "volume": 821713.0}, {"date": "2012-09-18", "close": 7.75, "volume": 873627.0}, {"date": "2012-09-19", "close": 8.0, "volume": 1058947.0}, {"date": "2012-09-20", "close": 8.03, "volume": 1142047.0}, {"date": "2012-09-21", "close": 8.19, "volume": 2200425.0}, {"date": "2012-09-24", "close": 7.95, "volume": 626463.0}, {"date": "2012-09-25", "close": 7.85, "volume": 929013.0}, {"date": "2012-09-26", "close": 7.72, "volume": 678972.0}, {"date": "2012-09-27", "close": 7.75, "volume": 565930.0}, {"date": "2012-09-28", "close": 7.67, "volume": 737410.0}, {"date": "2012-10-01", "close": 7.74, "volume": 438910.0}, {"date": "2012-10-02", "close": 7.75, "volume": 561190.0}, {"date": "2012-10-03", "close": 7.79, "volume": 259889.0}, {"date": "2012-10-04", "close": 7.9, "volume": 441441.0}, {"date": "2012-10-05", "close": 8.06, "volume": 370370.0}, {"date": "2012-10-08", "close": 8.07, "volume": 454371.0}, {"date": "2012-10-09", "close": 8.1, "volume": 739390.0}, {"date": "2012-10-10", "close": 8.06, "volume": 780410.0}, {"date": "2012-10-11", "close": 8.02, "volume": 735726.0}, {"date": "2012-10-12", "close": 8.08, "volume": 241919.0}, {"date": "2012-10-15", "close": 8.03, "volume": 251074.0}, {"date": "2012-10-16", "close": 8.04, "volume": 601626.0}, {"date": "2012-10-17", "close": 8.31, "volume": 836147.0}, {"date": "2012-10-18", "close": 8.71, "volume": 1237106.0}, {"date": "2012-10-19", "close": 8.74, "volume": 694069.0}, {"date": "2012-10-22", "close": 8.75, "volume": 884212.0}, {"date": "2012-10-23", "close": 8.73, "volume": 619772.0}, {"date": "2012-10-24", "close": 8.62, "volume": 422887.0}, {"date": "2012-10-25", "close": 8.62, "volume": 1039890.0}, {"date": "2012-10-26", "close": 8.5, "volume": 499136.0}, {"date": "2012-10-29", "close": 8.48, "volume": 236795.0}, {"date": "2012-10-30", "close": 8.46, "volume": 514384.0}, {"date": "2012-10-31", "close": 8.68, "volume": 861443.0}, {"date": "2012-11-01", "close": 8.3, "volume": 984137.0}, {"date": "2012-11-02", "close": 8.16, "volume": 663072.0}, {"date": "2012-11-05", "close": 8.08, "volume": 654395.0}, {"date": "2012-11-06", "close": 8.19, "volume": 386785.0}, {"date": "2012-11-07", "close": 8.15, "volume": 589512.0}, {"date": "2012-11-08", "close": 8.15, "volume": 693675.0}, {"date": "2012-11-09", "close": 8.09, "volume": 826483.0}, {"date": "2012-11-12", "close": 7.99, "volume": 394959.0}, {"date": "2012-11-13", "close": 7.8, "volume": 1050510.0}, {"date": "2012-11-14", "close": 7.65, "volume": 1071470.0}, {"date": "2012-11-15", "close": 7.55, "volume": 1095002.0}, {"date": "2012-11-16", "close": 7.75, "volume": 570897.0}, {"date": "2012-11-19", "close": 7.78, "volume": 352066.0}, {"date": "2012-11-20", "close": 7.91, "volume": 1387318.0}, {"date": "2012-11-21", "close": 7.93, "volume": 757847.0}, {"date": "2012-11-22", "close": 8.11, "volume": 359338.0}, {"date": "2012-11-23", "close": 8.05, "volume": 275353.0}, {"date": "2012-11-26", "close": 8.32, "volume": 300050.0}, {"date": "2012-11-27", "close": 8.44, "volume": 611247.0}, {"date": "2012-11-28", "close": 8.2, "volume": 661827.0}, {"date": "2012-11-29", "close": 8.17, "volume": 540701.0}, {"date": "2012-11-30", "close": 8.37, "volume": 479859.0}, {"date": "2012-12-03", "close": 8.33, "volume": 1016603.0}, {"date": "2012-12-04", "close": 8.3, "volume": 341929.0}, {"date": "2012-12-05", "close": 8.34, "volume": 797368.0}, {"date": "2012-12-06", "close": 8.49, "volume": 1163804.0}, {"date": "2012-12-07", "close": 8.55, "volume": 396330.0}, {"date": "2012-12-10", "close": 8.57, "volume": 645136.0}, {"date": "2012-12-11", "close": 8.98, "volume": 770533.0}, {"date": "2012-12-12", "close": 9.01, "volume": 677226.0}, {"date": "2012-12-13", "close": 9.19, "volume": 810582.0}, {"date": "2012-12-14", "close": 9.07, "volume": 570911.0}, {"date": "2012-12-17", "close": 9.27, "volume": 852814.0}, {"date": "2012-12-18", "close": 9.52, "volume": 1551480.0}, {"date": "2012-12-19", "close": 9.56, "volume": 1146725.0}, {"date": "2012-12-20", "close": 9.42, "volume": 980143.0}, {"date": "2012-12-21", "close": 9.42, "volume": 719128.0}, {"date": "2012-12-24", "close": 9.5, "volume": 149210.0}, {"date": "2012-12-27", "close": 9.7, "volume": 552572.0}, {"date": "2012-12-28", "close": 9.85, "volume": 480315.0}, {"date": "2012-12-31", "close": 9.71, "volume": 385541.0}, {"date": "2013-01-02", "close": 10.02, "volume": 1020150.0}, {"date": "2013-01-03", "close": 10.33, "volume": 674122.0}, {"date": "2013-01-04", "close": 10.08, "volume": 1100728.0}, {"date": "2013-01-07", "close": 10.18, "volume": 840862.0}, {"date": "2013-01-08", "close": 9.97, "volume": 908241.0}, {"date": "2013-01-09", "close": 9.99, "volume": 1138903.0}, {"date": "2013-01-10", "close": 10.03, "volume": 568513.0}, {"date": "2013-01-11", "close": 10.07, "volume": 496828.0}, {"date": "2013-01-14", "close": 10.1, "volume": 305919.0}, {"date": "2013-01-15", "close": 10.1, "volume": 603949.0}, {"date": "2013-01-16", "close": 10.2, "volume": 804300.0}, {"date": "2013-01-17", "close": 10.2, "volume": 1355760.0}, {"date": "2013-01-18", "close": 10.3, "volume": 702111.0}, {"date": "2013-01-21", "close": 10.54, "volume": 804020.0}, {"date": "2013-01-22", "close": 10.43, "volume": 565771.0}, {"date": "2013-01-23", "close": 10.3, "volume": 911643.0}, {"date": "2013-01-24", "close": 10.33, "volume": 490397.0}, {"date": "2013-01-25", "close": 10.01, "volume": 16867255.0}, {"date": "2013-01-29", "close": 10.05, "volume": 1932664.0}, {"date": "2013-01-30", "close": 10.23, "volume": 1219993.0}, {"date": "2013-01-31", "close": 10.31, "volume": 791559.0}, {"date": "2013-02-01", "close": 10.26, "volume": 759808.0}, {"date": "2013-02-04", "close": 10.34, "volume": 652538.0}, {"date": "2013-02-05", "close": 10.25, "volume": 775020.0}, {"date": "2013-02-06", "close": 10.31, "volume": 733474.0}, {"date": "2013-02-07", "close": 10.43, "volume": 903258.0}, {"date": "2013-02-08", "close": 10.73, "volume": 812860.0}, {"date": "2013-02-11", "close": 10.58, "volume": 606697.0}, {"date": "2013-02-12", "close": 10.7, "volume": 783619.0}, {"date": "2013-02-13", "close": 10.8, "volume": 1467316.0}, {"date": "2013-02-14", "close": 10.86, "volume": 2819406.0}, {"date": "2013-02-15", "close": 11.45, "volume": 2037707.0}, {"date": "2013-02-18", "close": 11.57, "volume": 1110341.0}, {"date": "2013-02-19", "close": 11.55, "volume": 878869.0}, {"date": "2013-02-20", "close": 11.47, "volume": 1008448.0}, {"date": "2013-02-21", "close": 11.3, "volume": 1377344.0}, {"date": "2013-02-22", "close": 11.34, "volume": 1286356.0}, {"date": "2013-02-25", "close": 11.5, "volume": 1002714.0}, {"date": "2013-02-26", "close": 11.42, "volume": 886331.0}, {"date": "2013-02-27", "close": 11.46, "volume": 923997.0}, {"date": "2013-02-28", "close": 11.27, "volume": 855299.0}, {"date": "2013-03-01", "close": 11.11, "volume": 1109825.0}, {"date": "2013-03-04", "close": 10.71, "volume": 1132577.0}, {"date": "2013-03-05", "close": 10.59, "volume": 1477403.0}, {"date": "2013-03-06", "close": 10.92, "volume": 1711736.0}, {"date": "2013-03-07", "close": 10.93, "volume": 869052.0}, {"date": "2013-03-08", "close": 10.94, "volume": 637527.0}, {"date": "2013-03-11", "close": 10.78, "volume": 788451.0}, {"date": "2013-03-12", "close": 10.6, "volume": 1333500.0}, {"date": "2013-03-13", "close": 10.48, "volume": 1264816.0}, {"date": "2013-03-14", "close": 10.29, "volume": 2644174.0}, {"date": "2013-03-15", "close": 10.47, "volume": 4621748.0}, {"date": "2013-03-18", "close": 10.34, "volume": 1658332.0}, {"date": "2013-03-19", "close": 10.33, "volume": 1122797.0}, {"date": "2013-03-20", "close": 10.14, "volume": 2242470.0}, {"date": "2013-03-21", "close": 10.25, "volume": 1587774.0}, {"date": "2013-03-22", "close": 10.41, "volume": 1651241.0}, {"date": "2013-03-25", "close": 10.5, "volume": 795821.0}, {"date": "2013-03-26", "close": 10.52, "volume": 1429629.0}, {"date": "2013-03-27", "close": 10.61, "volume": 492700.0}, {"date": "2013-03-28", "close": 10.59, "volume": 813239.0}, {"date": "2013-04-02", "close": 10.62, "volume": 562167.0}, {"date": "2013-04-03", "close": 10.55, "volume": 1045615.0}, {"date": "2013-04-04", "close": 10.42, "volume": 1271073.0}, {"date": "2013-04-05", "close": 10.5, "volume": 1317330.0}, {"date": "2013-04-08", "close": 10.52, "volume": 1141941.0}, {"date": "2013-04-09", "close": 10.66, "volume": 1425661.0}, {"date": "2013-04-10", "close": 10.89, "volume": 1260711.0}, {"date": "2013-04-11", "close": 10.58, "volume": 940111.0}, {"date": "2013-04-12", "close": 10.62, "volume": 635735.0}, {"date": "2013-04-15", "close": 10.42, "volume": 861796.0}, {"date": "2013-04-16", "close": 10.27, "volume": 1006503.0}, {"date": "2013-04-17", "close": 10.11, "volume": 851881.0}, {"date": "2013-04-18", "close": 9.7, "volume": 1112019.0}, {"date": "2013-04-19", "close": 10.0, "volume": 728345.0}, {"date": "2013-04-22", "close": 10.05, "volume": 632139.0}, {"date": "2013-04-23", "close": 9.75, "volume": 1227649.0}, {"date": "2013-04-24", "close": 9.8, "volume": 1050175.0}, {"date": "2013-04-26", "close": 9.87, "volume": 797290.0}, {"date": "2013-04-29", "close": 9.77, "volume": 819068.0}, {"date": "2013-04-30", "close": 9.75, "volume": 688925.0}, {"date": "2013-05-01", "close": 9.69, "volume": 395932.0}, {"date": "2013-05-02", "close": 9.58, "volume": 1172677.0}, {"date": "2013-05-03", "close": 9.58, "volume": 923012.0}, {"date": "2013-05-06", "close": 9.77, "volume": 940193.0}, {"date": "2013-05-07", "close": 9.76, "volume": 892839.0}, {"date": "2013-05-08", "close": 9.97, "volume": 1048207.0}, {"date": "2013-05-09", "close": 9.9, "volume": 992169.0}, {"date": "2013-05-10", "close": 10.0, "volume": 905402.0}, {"date": "2013-05-13", "close": 9.98, "volume": 408093.0}, {"date": "2013-05-14", "close": 9.65, "volume": 1072485.0}, {"date": "2013-05-15", "close": 9.47, "volume": 1289341.0}, {"date": "2013-05-16", "close": 9.23, "volume": 2117397.0}, {"date": "2013-05-17", "close": 9.25, "volume": 1635749.0}, {"date": "2013-05-20", "close": 9.14, "volume": 976385.0}, {"date": "2013-05-21", "close": 9.02, "volume": 1770188.0}, {"date": "2013-05-22", "close": 9.1, "volume": 1859098.0}, {"date": "2013-05-23", "close": 8.78, "volume": 2828576.0}, {"date": "2013-05-24", "close": 8.83, "volume": 1909823.0}, {"date": "2013-05-27", "close": 8.63, "volume": 981031.0}, {"date": "2013-05-28", "close": 8.79, "volume": 1218490.0}, {"date": "2013-05-29", "close": 8.91, "volume": 1574441.0}, {"date": "2013-05-30", "close": 8.84, "volume": 1004792.0}, {"date": "2013-05-31", "close": 9.07, "volume": 1363234.0}, {"date": "2013-06-03", "close": 8.87, "volume": 962295.0}, {"date": "2013-06-04", "close": 8.91, "volume": 812891.0}, {"date": "2013-06-05", "close": 8.86, "volume": 773256.0}, {"date": "2013-06-06", "close": 8.76, "volume": 1025082.0}, {"date": "2013-06-07", "close": 8.5, "volume": 1605369.0}, {"date": "2013-06-11", "close": 8.47, "volume": 2143521.0}, {"date": "2013-06-12", "close": 8.57, "volume": 930503.0}, {"date": "2013-06-13", "close": 8.42, "volume": 1341828.0}, {"date": "2013-06-14", "close": 8.61, "volume": 444529.0}, {"date": "2013-06-17", "close": 8.45, "volume": 779579.0}, {"date": "2013-06-18", "close": 8.5, "volume": 818440.0}, {"date": "2013-06-19", "close": 8.87, "volume": 1151750.0}, {"date": "2013-06-20", "close": 8.44, "volume": 1328316.0}, {"date": "2013-06-21", "close": 8.51, "volume": 1354997.0}, {"date": "2013-06-24", "close": 8.41, "volume": 702886.0}, {"date": "2013-06-25", "close": 8.16, "volume": 1207674.0}, {"date": "2013-06-26", "close": 8.22, "volume": 775021.0}, {"date": "2013-06-27", "close": 8.24, "volume": 1270431.0}, {"date": "2013-06-28", "close": 8.25, "volume": 932658.0}, {"date": "2013-07-01", "close": 8.06, "volume": 875481.0}, {"date": "2013-07-02", "close": 8.21, "volume": 905907.0}, {"date": "2013-07-03", "close": 8.04, "volume": 660778.0}, {"date": "2013-07-04", "close": 8.25, "volume": 820815.0}, {"date": "2013-07-05", "close": 8.1, "volume": 656107.0}, {"date": "2013-07-08", "close": 8.15, "volume": 724625.0}, {"date": "2013-07-09", "close": 8.43, "volume": 769049.0}, {"date": "2013-07-10", "close": 8.44, "volume": 854883.0}, {"date": "2013-07-11", "close": 8.71, "volume": 381020.0}, {"date": "2013-07-12", "close": 8.97, "volume": 1190739.0}, {"date": "2013-07-15", "close": 8.98, "volume": 653616.0}, {"date": "2013-07-16", "close": 8.93, "volume": 595845.0}, {"date": "2013-07-17", "close": 9.29, "volume": 1064518.0}, {"date": "2013-07-18", "close": 9.27, "volume": 993378.0}, {"date": "2013-07-19", "close": 9.19, "volume": 471652.0}, {"date": "2013-07-22", "close": 9.22, "volume": 623684.0}, {"date": "2013-07-23", "close": 9.44, "volume": 1034749.0}, {"date": "2013-07-24", "close": 9.51, "volume": 652726.0}, {"date": "2013-07-25", "close": 9.36, "volume": 625527.0}, {"date": "2013-07-26", "close": 9.5, "volume": 429417.0}, {"date": "2013-07-29", "close": 9.43, "volume": 247673.0}, {"date": "2013-07-30", "close": 9.52, "volume": 442565.0}, {"date": "2013-07-31", "close": 9.5, "volume": 578266.0}, {"date": "2013-08-01", "close": 9.58, "volume": 827233.0}, {"date": "2013-08-02", "close": 9.78, "volume": 766668.0}, {"date": "2013-08-05", "close": 9.81, "volume": 525682.0}, {"date": "2013-08-06", "close": 9.81, "volume": 691132.0}, {"date": "2013-08-07", "close": 9.8, "volume": 1157450.0}, {"date": "2013-08-08", "close": 9.91, "volume": 600896.0}, {"date": "2013-08-09", "close": 10.2, "volume": 1842774.0}, {"date": "2013-08-12", "close": 10.62, "volume": 896766.0}, {"date": "2013-08-13", "close": 10.85, "volume": 1200449.0}, {"date": "2013-08-14", "close": 10.82, "volume": 735069.0}, {"date": "2013-08-15", "close": 10.71, "volume": 1070483.0}, {"date": "2013-08-16", "close": 10.45, "volume": 1540750.0}, {"date": "2013-08-19", "close": 10.52, "volume": 762315.0}, {"date": "2013-08-20", "close": 10.7, "volume": 702704.0}, {"date": "2013-08-21", "close": 10.71, "volume": 406706.0}, {"date": "2013-08-22", "close": 10.95, "volume": 1301499.0}, {"date": "2013-08-23", "close": 11.0, "volume": 1239098.0}, {"date": "2013-08-26", "close": 10.96, "volume": 1421404.0}, {"date": "2013-08-27", "close": 10.92, "volume": 812921.0}, {"date": "2013-08-28", "close": 10.92, "volume": 868498.0}, {"date": "2013-08-29", "close": 11.11, "volume": 741470.0}, {"date": "2013-08-30", "close": 11.06, "volume": 888949.0}, {"date": "2013-09-02", "close": 11.5, "volume": 1053413.0}, {"date": "2013-09-03", "close": 11.45, "volume": 768584.0}, {"date": "2013-09-04", "close": 11.38, "volume": 1113523.0}, {"date": "2013-09-05", "close": 11.35, "volume": 1230876.0}, {"date": "2013-09-06", "close": 11.39, "volume": 941585.0}, {"date": "2013-09-09", "close": 11.65, "volume": 620582.0}, {"date": "2013-09-10", "close": 11.71, "volume": 882128.0}, {"date": "2013-09-11", "close": 11.9, "volume": 1014198.0}, {"date": "2013-09-12", "close": 12.0, "volume": 1375032.0}, {"date": "2013-09-13", "close": 11.96, "volume": 1084785.0}, {"date": "2013-09-16", "close": 11.74, "volume": 797235.0}, {"date": "2013-09-17", "close": 12.03, "volume": 1374544.0}, {"date": "2013-09-18", "close": 11.96, "volume": 867942.0}, {"date": "2013-09-19", "close": 12.17, "volume": 1255347.0}, {"date": "2013-09-20", "close": 12.2, "volume": 496347.0}, {"date": "2013-09-23", "close": 12.06, "volume": 971556.0}, {"date": "2013-09-24", "close": 10.95, "volume": 3525209.0}, {"date": "2013-09-25", "close": 11.31, "volume": 1380088.0}, {"date": "2013-09-26", "close": 10.9, "volume": 1835081.0}, {"date": "2013-09-27", "close": 11.02, "volume": 1223732.0}, {"date": "2013-09-30", "close": 10.9, "volume": 951507.0}, {"date": "2013-10-01", "close": 11.04, "volume": 723983.0}, {"date": "2013-10-02", "close": 10.89, "volume": 1169715.0}, {"date": "2013-10-03", "close": 11.0, "volume": 644085.0}, {"date": "2013-10-04", "close": 11.05, "volume": 750630.0}, {"date": "2013-10-07", "close": 10.9, "volume": 457893.0}, {"date": "2013-10-08", "close": 10.97, "volume": 711694.0}, {"date": "2013-10-09", "close": 11.09, "volume": 654889.0}, {"date": "2013-10-10", "close": 11.14, "volume": 541665.0}, {"date": "2013-10-11", "close": 11.4, "volume": 568412.0}, {"date": "2013-10-14", "close": 11.07, "volume": 332237.0}, {"date": "2013-10-15", "close": 11.22, "volume": 307505.0}, {"date": "2013-10-16", "close": 11.22, "volume": 642203.0}, {"date": "2013-10-17", "close": 11.32, "volume": 525165.0}, {"date": "2013-10-18", "close": 11.49, "volume": 677018.0}, {"date": "2013-10-21", "close": 11.49, "volume": 518438.0}, {"date": "2013-10-22", "close": 11.65, "volume": 866918.0}, {"date": "2013-10-23", "close": 11.71, "volume": 744060.0}, {"date": "2013-10-24", "close": 11.43, "volume": 678259.0}, {"date": "2013-10-25", "close": 11.4, "volume": 628879.0}, {"date": "2013-10-28", "close": 11.45, "volume": 582161.0}, {"date": "2013-10-29", "close": 11.39, "volume": 545162.0}, {"date": "2013-10-30", "close": 11.47, "volume": 325031.0}, {"date": "2013-10-31", "close": 11.33, "volume": 3225792.0}, {"date": "2013-11-01", "close": 11.28, "volume": 425340.0}, {"date": "2013-11-04", "close": 11.44, "volume": 383310.0}, {"date": "2013-11-05", "close": 11.41, "volume": 300526.0}, {"date": "2013-11-06", "close": 11.3, "volume": 412368.0}, {"date": "2013-11-07", "close": 11.37, "volume": 618349.0}, {"date": "2013-11-08", "close": 11.43, "volume": 360924.0}, {"date": "2013-11-11", "close": 11.39, "volume": 317764.0}, {"date": "2013-11-12", "close": 11.41, "volume": 560893.0}, {"date": "2013-11-13", "close": 11.31, "volume": 753521.0}, {"date": "2013-11-14", "close": 11.4, "volume": 507859.0}, {"date": "2013-11-15", "close": 11.5, "volume": 462841.0}, {"date": "2013-11-18", "close": 11.5, "volume": 568063.0}, {"date": "2013-11-19", "close": 11.4, "volume": 474307.0}, {"date": "2013-11-20", "close": 11.37, "volume": 695889.0}, {"date": "2013-11-21", "close": 11.11, "volume": 587710.0}, {"date": "2013-11-22", "close": 11.22, "volume": 439626.0}, {"date": "2013-11-25", "close": 11.4, "volume": 519123.0}, {"date": "2013-11-26", "close": 11.37, "volume": 602466.0}, {"date": "2013-11-27", "close": 11.2, "volume": 314869.0}, {"date": "2013-11-28", "close": 10.96, "volume": 613892.0}, {"date": "2013-11-29", "close": 10.9, "volume": 435220.0}, {"date": "2013-12-02", "close": 10.82, "volume": 610161.0}, {"date": "2013-12-03", "close": 10.92, "volume": 447039.0}, {"date": "2013-12-04", "close": 10.94, "volume": 362043.0}, {"date": "2013-12-05", "close": 10.74, "volume": 1230279.0}, {"date": "2013-12-06", "close": 10.7, "volume": 632227.0}, {"date": "2013-12-09", "close": 10.89, "volume": 587860.0}, {"date": "2013-12-10", "close": 10.79, "volume": 470918.0}, {"date": "2013-12-11", "close": 10.7, "volume": 555140.0}, {"date": "2013-12-12", "close": 10.5, "volume": 846906.0}, {"date": "2013-12-13", "close": 10.58, "volume": 588204.0}, {"date": "2013-12-16", "close": 10.64, "volume": 560200.0}, {"date": "2013-12-17", "close": 10.96, "volume": 756161.0}, {"date": "2013-12-18", "close": 10.78, "volume": 573247.0}, {"date": "2013-12-19", "close": 10.9, "volume": 1041611.0}, {"date": "2013-12-20", "close": 11.36, "volume": 1180144.0}, {"date": "2013-12-23", "close": 11.37, "volume": 304930.0}, {"date": "2013-12-24", "close": 11.56, "volume": 297481.0}, {"date": "2013-12-27", "close": 11.68, "volume": 482496.0}, {"date": "2013-12-30", "close": 11.9, "volume": 222486.0}, {"date": "2013-12-31", "close": 11.87, "volume": 128548.0}, {"date": "2014-01-02", "close": 11.92, "volume": 237518.0}, {"date": "2014-01-03", "close": 11.94, "volume": 469143.0}, {"date": "2014-01-06", "close": 11.84, "volume": 367659.0}, {"date": "2014-01-07", "close": 11.78, "volume": 498942.0}, {"date": "2014-01-08", "close": 11.78, "volume": 529293.0}, {"date": "2014-01-09", "close": 11.72, "volume": 346085.0}, {"date": "2014-01-10", "close": 11.53, "volume": 570646.0}, {"date": "2014-01-13", "close": 11.37, "volume": 795541.0}, {"date": "2014-01-14", "close": 10.59, "volume": 3050115.0}, {"date": "2014-01-15", "close": 10.69, "volume": 1703476.0}, {"date": "2014-01-16", "close": 10.74, "volume": 1231998.0}, {"date": "2014-01-17", "close": 10.99, "volume": 1448707.0}, {"date": "2014-01-20", "close": 11.12, "volume": 638430.0}, {"date": "2014-01-21", "close": 11.02, "volume": 762047.0}, {"date": "2014-01-22", "close": 11.13, "volume": 983629.0}, {"date": "2014-01-23", "close": 11.08, "volume": 754932.0}, {"date": "2014-01-24", "close": 11.18, "volume": 826900.0}, {"date": "2014-01-28", "close": 11.02, "volume": 1388577.0}, {"date": "2014-01-29", "close": 11.11, "volume": 1598229.0}, {"date": "2014-01-30", "close": 11.19, "volume": 791545.0}, {"date": "2014-01-31", "close": 11.28, "volume": 548013.0}, {"date": "2014-02-03", "close": 11.23, "volume": 483323.0}, {"date": "2014-02-04", "close": 10.98, "volume": 1265785.0}, {"date": "2014-02-05", "close": 11.0, "volume": 586110.0}, {"date": "2014-02-06", "close": 11.11, "volume": 570158.0}, {"date": "2014-02-07", "close": 11.26, "volume": 484727.0}, {"date": "2014-02-10", "close": 11.28, "volume": 408656.0}, {"date": "2014-02-11", "close": 11.22, "volume": 617263.0}, {"date": "2014-02-12", "close": 11.31, "volume": 885655.0}, {"date": "2014-02-13", "close": 11.44, "volume": 1693994.0}, {"date": "2014-02-14", "close": 11.71, "volume": 1024839.0}, {"date": "2014-02-17", "close": 11.98, "volume": 646411.0}, {"date": "2014-02-18", "close": 12.18, "volume": 1128623.0}, {"date": "2014-02-19", "close": 12.2, "volume": 1183773.0}, {"date": "2014-02-20", "close": 12.37, "volume": 1319583.0}, {"date": "2014-02-21", "close": 12.35, "volume": 672579.0}, {"date": "2014-02-24", "close": 12.45, "volume": 787426.0}, {"date": "2014-02-25", "close": 12.32, "volume": 722917.0}, {"date": "2014-02-26", "close": 12.15, "volume": 962214.0}, {"date": "2014-02-27", "close": 11.98, "volume": 734511.0}, {"date": "2014-02-28", "close": 12.03, "volume": 1081172.0}, {"date": "2014-03-03", "close": 12.05, "volume": 807807.0}, {"date": "2014-03-04", "close": 12.05, "volume": 665044.0}, {"date": "2014-03-05", "close": 12.52, "volume": 1935417.0}, {"date": "2014-03-06", "close": 12.43, "volume": 834678.0}, {"date": "2014-03-07", "close": 12.68, "volume": 1558838.0}, {"date": "2014-03-10", "close": 12.27, "volume": 1506740.0}, {"date": "2014-03-11", "close": 11.85, "volume": 3590896.0}, {"date": "2014-03-12", "close": 11.88, "volume": 1441315.0}, {"date": "2014-03-13", "close": 11.84, "volume": 1408878.0}, {"date": "2014-03-14", "close": 11.31, "volume": 1226567.0}, {"date": "2014-03-17", "close": 11.26, "volume": 1027153.0}, {"date": "2014-03-18", "close": 11.29, "volume": 936638.0}, {"date": "2014-03-19", "close": 11.39, "volume": 856367.0}, {"date": "2014-03-20", "close": 11.33, "volume": 1719318.0}, {"date": "2014-03-21", "close": 11.4, "volume": 794564.0}, {"date": "2014-03-24", "close": 11.4, "volume": 748520.0}, {"date": "2014-03-25", "close": 11.34, "volume": 853023.0}, {"date": "2014-03-26", "close": 11.49, "volume": 797796.0}, {"date": "2014-03-27", "close": 11.4, "volume": 347858.0}, {"date": "2014-03-28", "close": 11.5, "volume": 633967.0}, {"date": "2014-03-31", "close": 11.48, "volume": 464076.0}, {"date": "2014-04-01", "close": 11.68, "volume": 774064.0}, {"date": "2014-04-02", "close": 11.72, "volume": 761280.0}, {"date": "2014-04-03", "close": 11.68, "volume": 478794.0}, {"date": "2014-04-04", "close": 11.63, "volume": 553686.0}, {"date": "2014-04-07", "close": 11.64, "volume": 612601.0}, {"date": "2014-04-08", "close": 11.66, "volume": 846047.0}, {"date": "2014-04-09", "close": 11.71, "volume": 786112.0}, {"date": "2014-04-10", "close": 11.64, "volume": 781598.0}, {"date": "2014-04-11", "close": 11.59, "volume": 331027.0}, {"date": "2014-04-14", "close": 11.48, "volume": 407766.0}, {"date": "2014-04-15", "close": 11.58, "volume": 298122.0}, {"date": "2014-04-16", "close": 11.74, "volume": 744413.0}, {"date": "2014-04-17", "close": 11.74, "volume": 673517.0}, {"date": "2014-04-22", "close": 11.9, "volume": 1062284.0}, {"date": "2014-04-23", "close": 11.69, "volume": 539051.0}, {"date": "2014-04-24", "close": 11.78, "volume": 1003252.0}, {"date": "2014-04-28", "close": 11.59, "volume": 991331.0}, {"date": "2014-04-29", "close": 11.53, "volume": 773409.0}, {"date": "2014-04-30", "close": 11.62, "volume": 526951.0}, {"date": "2014-05-01", "close": 11.29, "volume": 1040587.0}, {"date": "2014-05-02", "close": 11.44, "volume": 539986.0}, {"date": "2014-05-05", "close": 11.41, "volume": 293507.0}, {"date": "2014-05-06", "close": 11.38, "volume": 321013.0}, {"date": "2014-05-07", "close": 11.21, "volume": 1230656.0}, {"date": "2014-05-08", "close": 11.5, "volume": 611921.0}, {"date": "2014-05-09", "close": 11.49, "volume": 411909.0}, {"date": "2014-05-12", "close": 11.32, "volume": 551106.0}, {"date": "2014-05-13", "close": 11.42, "volume": 478843.0}, {"date": "2014-05-14", "close": 11.57, "volume": 527348.0}, {"date": "2014-05-15", "close": 11.44, "volume": 364894.0}, {"date": "2014-05-16", "close": 11.22, "volume": 774428.0}, {"date": "2014-05-19", "close": 11.18, "volume": 1945465.0}, {"date": "2014-05-20", "close": 10.7, "volume": 2224405.0}, {"date": "2014-05-21", "close": 10.74, "volume": 4081914.0}, {"date": "2014-05-22", "close": 10.9, "volume": 4264056.0}, {"date": "2014-05-23", "close": 11.0, "volume": 4656562.0}, {"date": "2014-05-26", "close": 10.95, "volume": 750283.0}, {"date": "2014-05-27", "close": 10.85, "volume": 411657.0}, {"date": "2014-05-28", "close": 11.0, "volume": 770021.0}, {"date": "2014-05-29", "close": 10.69, "volume": 615141.0}, {"date": "2014-05-30", "close": 10.21, "volume": 2250230.0}, {"date": "2014-06-02", "close": 10.48, "volume": 1214555.0}, {"date": "2014-06-03", "close": 10.46, "volume": 1146747.0}, {"date": "2014-06-04", "close": 10.45, "volume": 1072923.0}, {"date": "2014-06-05", "close": 10.39, "volume": 793376.0}, {"date": "2014-06-06", "close": 10.27, "volume": 614196.0}, {"date": "2014-06-10", "close": 10.37, "volume": 650072.0}, {"date": "2014-06-11", "close": 10.14, "volume": 899261.0}, {"date": "2014-06-12", "close": 9.7, "volume": 2351252.0}, {"date": "2014-06-13", "close": 9.55, "volume": 1732308.0}, {"date": "2014-06-18", "close": 9.35, "volume": 2895932.0}, {"date": "2014-06-19", "close": 9.63, "volume": 2498571.0}, {"date": "2014-06-20", "close": 9.58, "volume": 2625654.0}, {"date": "2014-06-23", "close": 9.57, "volume": 2284283.0}, {"date": "2014-06-24", "close": 9.49, "volume": 2202234.0}, {"date": "2014-06-25", "close": 9.49, "volume": 1521584.0}, {"date": "2014-06-26", "close": 9.68, "volume": 918910.0}, {"date": "2014-06-27", "close": 9.7, "volume": 1643050.0}, {"date": "2014-06-30", "close": 9.59, "volume": 1190997.0}, {"date": "2014-07-01", "close": 9.57, "volume": 1374326.0}, {"date": "2014-07-02", "close": 9.47, "volume": 1667074.0}, {"date": "2014-07-03", "close": 9.84, "volume": 902119.0}, {"date": "2014-07-04", "close": 10.0, "volume": 1692848.0}, {"date": "2014-07-07", "close": 9.86, "volume": 1012545.0}, {"date": "2014-07-08", "close": 10.0, "volume": 1303521.0}, {"date": "2014-07-09", "close": 9.76, "volume": 823328.0}, {"date": "2014-07-10", "close": 10.08, "volume": 1193977.0}, {"date": "2014-07-11", "close": 10.59, "volume": 2708227.0}, {"date": "2014-07-14", "close": 10.51, "volume": 2237590.0}, {"date": "2014-07-15", "close": 10.5, "volume": 1300187.0}, {"date": "2014-07-16", "close": 10.6, "volume": 1523556.0}, {"date": "2014-07-17", "close": 10.55, "volume": 1329734.0}, {"date": "2014-07-18", "close": 11.1, "volume": 4781419.0}, {"date": "2014-07-21", "close": 10.96, "volume": 1411805.0}, {"date": "2014-07-22", "close": 10.91, "volume": 1300699.0}, {"date": "2014-07-23", "close": 10.96, "volume": 705126.0}, {"date": "2014-07-24", "close": 10.84, "volume": 1198401.0}, {"date": "2014-07-25", "close": 10.88, "volume": 781429.0}, {"date": "2014-07-28", "close": 10.9, "volume": 378540.0}, {"date": "2014-07-29", "close": 10.93, "volume": 372887.0}, {"date": "2014-07-30", "close": 11.2, "volume": 677107.0}, {"date": "2014-07-31", "close": 11.1, "volume": 409103.0}, {"date": "2014-08-01", "close": 10.81, "volume": 540482.0}, {"date": "2014-08-04", "close": 10.92, "volume": 451871.0}, {"date": "2014-08-05", "close": 10.79, "volume": 453565.0}, {"date": "2014-08-06", "close": 10.82, "volume": 750794.0}, {"date": "2014-08-07", "close": 11.03, "volume": 640440.0}, {"date": "2014-08-08", "close": 10.73, "volume": 593406.0}, {"date": "2014-08-11", "close": 10.63, "volume": 748300.0}, {"date": "2014-08-12", "close": 10.96, "volume": 480218.0}, {"date": "2014-08-13", "close": 10.8, "volume": 587484.0}, {"date": "2014-08-14", "close": 10.16, "volume": 2457663.0}, {"date": "2014-08-15", "close": 10.24, "volume": 1417652.0}, {"date": "2014-08-18", "close": 10.35, "volume": 695565.0}, {"date": "2014-08-19", "close": 10.74, "volume": 1309127.0}, {"date": "2014-08-20", "close": 10.76, "volume": 589856.0}, {"date": "2014-08-21", "close": 10.78, "volume": 722344.0}, {"date": "2014-08-22", "close": 10.8, "volume": 583530.0}, {"date": "2014-08-25", "close": 10.7, "volume": 753577.0}, {"date": "2014-08-26", "close": 10.9, "volume": 937594.0}, {"date": "2014-08-27", "close": 10.83, "volume": 470743.0}, {"date": "2014-08-28", "close": 10.57, "volume": 553514.0}, {"date": "2014-08-29", "close": 10.63, "volume": 660075.0}, {"date": "2014-09-01", "close": 10.66, "volume": 412188.0}, {"date": "2014-09-02", "close": 10.59, "volume": 541314.0}, {"date": "2014-09-03", "close": 10.53, "volume": 995427.0}, {"date": "2014-09-04", "close": 10.02, "volume": 1668854.0}, {"date": "2014-09-05", "close": 9.78, "volume": 1123964.0}, {"date": "2014-09-08", "close": 9.6, "volume": 1206795.0}, {"date": "2014-09-09", "close": 9.55, "volume": 978527.0}, {"date": "2014-09-10", "close": 9.35, "volume": 1489746.0}, {"date": "2014-09-11", "close": 9.22, "volume": 1214131.0}, {"date": "2014-09-12", "close": 9.39, "volume": 1281449.0}, {"date": "2014-09-15", "close": 9.22, "volume": 1003251.0}, {"date": "2014-09-16", "close": 9.2, "volume": 831482.0}, {"date": "2014-09-17", "close": 9.02, "volume": 918954.0}, {"date": "2014-09-18", "close": 8.98, "volume": 1065978.0}, {"date": "2014-09-19", "close": 8.98, "volume": 641270.0}, {"date": "2014-09-22", "close": 8.68, "volume": 1052159.0}, {"date": "2014-09-23", "close": 8.83, "volume": 932752.0}, {"date": "2014-09-24", "close": 8.87, "volume": 1003428.0}, {"date": "2014-09-25", "close": 8.84, "volume": 627008.0}, {"date": "2014-09-26", "close": 8.75, "volume": 995105.0}, {"date": "2014-09-29", "close": 8.63, "volume": 434194.0}, {"date": "2014-09-30", "close": 8.7, "volume": 787097.0}, {"date": "2014-10-01", "close": 8.68, "volume": 925048.0}, {"date": "2014-10-02", "close": 8.54, "volume": 893300.0}, {"date": "2014-10-03", "close": 8.58, "volume": 668075.0}, {"date": "2014-10-06", "close": 8.41, "volume": 525449.0}, {"date": "2014-10-07", "close": 8.32, "volume": 1343112.0}, {"date": "2014-10-08", "close": 8.36, "volume": 709760.0}, {"date": "2014-10-09", "close": 8.44, "volume": 507070.0}, {"date": "2014-10-10", "close": 8.2, "volume": 1013016.0}, {"date": "2014-10-13", "close": 8.16, "volume": 1045511.0}, {"date": "2014-10-14", "close": 8.51, "volume": 791001.0}, {"date": "2014-10-15", "close": 8.41, "volume": 629358.0}, {"date": "2014-10-16", "close": 8.22, "volume": 755101.0}, {"date": "2014-10-17", "close": 8.23, "volume": 449769.0}, {"date": "2014-10-20", "close": 8.27, "volume": 296438.0}, {"date": "2014-10-21", "close": 8.3, "volume": 331820.0}, {"date": "2014-10-22", "close": 8.61, "volume": 541295.0}, {"date": "2014-10-23", "close": 8.47, "volume": 499292.0}, {"date": "2014-10-24", "close": 8.6, "volume": 440557.0}, {"date": "2014-10-27", "close": 8.48, "volume": 512752.0}, {"date": "2014-10-28", "close": 8.21, "volume": 738996.0}, {"date": "2014-10-29", "close": 8.42, "volume": 901642.0}, {"date": "2014-10-30", "close": 8.47, "volume": 612008.0}, {"date": "2014-10-31", "close": 8.5, "volume": 710217.0}, {"date": "2014-11-03", "close": 8.46, "volume": 633705.0}, {"date": "2014-11-04", "close": 8.42, "volume": 651547.0}, {"date": "2014-11-05", "close": 8.26, "volume": 376951.0}, {"date": "2014-11-06", "close": 7.95, "volume": 643629.0}, {"date": "2014-11-07", "close": 8.16, "volume": 958503.0}, {"date": "2014-11-10", "close": 8.21, "volume": 691718.0}, {"date": "2014-11-11", "close": 8.0, "volume": 660000.0}, {"date": "2014-11-12", "close": 7.74, "volume": 1040002.0}, {"date": "2014-11-13", "close": 7.67, "volume": 618916.0}, {"date": "2014-11-14", "close": 7.63, "volume": 828528.0}, {"date": "2014-11-17", "close": 7.68, "volume": 656993.0}, {"date": "2014-11-18", "close": 7.45, "volume": 911770.0}, {"date": "2014-11-19", "close": 7.37, "volume": 1068408.0}, {"date": "2014-11-20", "close": 7.47, "volume": 1136732.0}, {"date": "2014-11-21", "close": 7.52, "volume": 975372.0}, {"date": "2014-11-24", "close": 8.0, "volume": 989660.0}, {"date": "2014-11-25", "close": 7.74, "volume": 1087156.0}, {"date": "2014-11-26", "close": 7.79, "volume": 522797.0}, {"date": "2014-11-27", "close": 7.84, "volume": 1073003.0}, {"date": "2014-11-28", "close": 7.63, "volume": 451268.0}, {"date": "2014-12-01", "close": 7.1, "volume": 1223280.0}, {"date": "2014-12-02", "close": 7.3, "volume": 570513.0}, {"date": "2014-12-03", "close": 7.31, "volume": 484940.0}, {"date": "2014-12-04", "close": 7.48, "volume": 883780.0}, {"date": "2014-12-05", "close": 7.32, "volume": 921170.0}, {"date": "2014-12-08", "close": 7.18, "volume": 1120633.0}, {"date": "2014-12-09", "close": 6.97, "volume": 1359325.0}, {"date": "2014-12-10", "close": 6.98, "volume": 677233.0}, {"date": "2014-12-11", "close": 6.97, "volume": 1176512.0}, {"date": "2014-12-12", "close": 6.88, "volume": 773219.0}, {"date": "2014-12-15", "close": 6.75, "volume": 1515314.0}, {"date": "2014-12-16", "close": 6.68, "volume": 1041064.0}, {"date": "2014-12-17", "close": 6.73, "volume": 1260523.0}, {"date": "2014-12-18", "close": 6.75, "volume": 1917629.0}, {"date": "2014-12-19", "close": 7.37, "volume": 1240769.0}, {"date": "2014-12-22", "close": 7.46, "volume": 939912.0}, {"date": "2014-12-23", "close": 7.3, "volume": 621146.0}, {"date": "2014-12-24", "close": 7.31, "volume": 329532.0}, {"date": "2014-12-29", "close": 7.72, "volume": 540327.0}, {"date": "2014-12-30", "close": 7.58, "volume": 649674.0}, {"date": "2014-12-31", "close": 7.58, "volume": 254899.0}, {"date": "2015-01-02", "close": 7.86, "volume": 880702.0}, {"date": "2015-01-05", "close": 8.37, "volume": 1601507.0}, {"date": "2015-01-06", "close": 8.01, "volume": 1318488.0}, {"date": "2015-01-07", "close": 7.81, "volume": 1174128.0}, {"date": "2015-01-08", "close": 7.76, "volume": 627404.0}, {"date": "2015-01-09", "close": 8.06, "volume": 1068305.0}, {"date": "2015-01-12", "close": 7.84, "volume": 556952.0}, {"date": "2015-01-13", "close": 7.64, "volume": 800067.0}, {"date": "2015-01-14", "close": 7.38, "volume": 771609.0}, {"date": "2015-01-15", "close": 7.3, "volume": 1329198.0}, {"date": "2015-01-16", "close": 6.79, "volume": 2703589.0}, {"date": "2015-01-19", "close": 6.74, "volume": 1576926.0}, {"date": "2015-01-20", "close": 6.68, "volume": 1058205.0}, {"date": "2015-01-21", "close": 6.65, "volume": 803555.0}, {"date": "2015-01-22", "close": 6.59, "volume": 1044742.0}, {"date": "2015-01-23", "close": 6.58, "volume": 573593.0}, {"date": "2015-01-27", "close": 6.77, "volume": 1714401.0}, {"date": "2015-01-28", "close": 6.49, "volume": 1364145.0}, {"date": "2015-01-29", "close": 6.67, "volume": 1715143.0}, {"date": "2015-01-30", "close": 6.74, "volume": 3046881.0}, {"date": "2015-02-02", "close": 6.51, "volume": 1240732.0}, {"date": "2015-02-03", "close": 6.81, "volume": 1113010.0}, {"date": "2015-02-04", "close": 7.18, "volume": 1130152.0}, {"date": "2015-02-05", "close": 7.3, "volume": 1102863.0}, {"date": "2015-02-06", "close": 7.32, "volume": 603303.0}, {"date": "2015-02-09", "close": 7.3, "volume": 502646.0}, {"date": "2015-02-10", "close": 7.33, "volume": 949978.0}, {"date": "2015-02-11", "close": 6.98, "volume": 983852.0}, {"date": "2015-02-12", "close": 6.68, "volume": 1128668.0}, {"date": "2015-02-13", "close": 6.96, "volume": 654898.0}, {"date": "2015-02-16", "close": 7.33, "volume": 979084.0}, {"date": "2015-02-17", "close": 7.26, "volume": 1024470.0}, {"date": "2015-02-18", "close": 7.41, "volume": 917556.0}, {"date": "2015-02-19", "close": 7.38, "volume": 1874899.0}, {"date": "2015-02-20", "close": 7.75, "volume": 1557488.0}, {"date": "2015-02-23", "close": 7.9, "volume": 1231410.0}, {"date": "2015-02-24", "close": 7.9, "volume": 1739125.0}, {"date": "2015-02-25", "close": 8.11, "volume": 1449631.0}, {"date": "2015-02-26", "close": 8.08, "volume": 959536.0}, {"date": "2015-02-27", "close": 7.87, "volume": 1212905.0}, {"date": "2015-03-02", "close": 7.48, "volume": 1624837.0}, {"date": "2015-03-03", "close": 7.76, "volume": 1857020.0}, {"date": "2015-03-04", "close": 7.58, "volume": 914168.0}, {"date": "2015-03-05", "close": 7.7, "volume": 1138273.0}, {"date": "2015-03-06", "close": 7.56, "volume": 1205680.0}, {"date": "2015-03-09", "close": 7.08, "volume": 1050006.0}, {"date": "2015-03-10", "close": 6.85, "volume": 1492013.0}, {"date": "2015-03-11", "close": 6.7, "volume": 1803656.0}, {"date": "2015-03-12", "close": 6.6, "volume": 1292391.0}, {"date": "2015-03-13", "close": 6.84, "volume": 1282805.0}, {"date": "2015-03-16", "close": 6.97, "volume": 1946668.0}, {"date": "2015-03-17", "close": 7.07, "volume": 1343337.0}, {"date": "2015-03-18", "close": 6.81, "volume": 2798687.0}, {"date": "2015-03-19", "close": 7.02, "volume": 1463160.0}, {"date": "2015-03-20", "close": 7.0, "volume": 9087567.0}, {"date": "2015-03-23", "close": 7.05, "volume": 1425869.0}, {"date": "2015-03-24", "close": 6.97, "volume": 1725302.0}, {"date": "2015-03-25", "close": 7.09, "volume": 2350481.0}, {"date": "2015-03-26", "close": 7.1, "volume": 1315891.0}, {"date": "2015-03-27", "close": 6.95, "volume": 1319041.0}, {"date": "2015-03-30", "close": 6.89, "volume": 643527.0}, {"date": "2015-03-31", "close": 6.75, "volume": 1460109.0}, {"date": "2015-04-01", "close": 6.46, "volume": 2089050.0}, {"date": "2015-04-02", "close": 6.56, "volume": 1563085.0}, {"date": "2015-04-07", "close": 6.58, "volume": 1245925.0}, {"date": "2015-04-08", "close": 6.91, "volume": 855442.0}, {"date": "2015-04-09", "close": 6.71, "volume": 837457.0}, {"date": "2015-04-10", "close": 6.97, "volume": 997780.0}, {"date": "2015-04-13", "close": 6.2, "volume": 1234347.0}, {"date": "2015-04-14", "close": 6.12, "volume": 2246635.0}, {"date": "2015-04-15", "close": 6.03, "volume": 1272586.0}, {"date": "2015-04-16", "close": 6.16, "volume": 1218883.0}, {"date": "2015-04-17", "close": 5.98, "volume": 789493.0}, {"date": "2015-04-20", "close": 5.97, "volume": 956708.0}, {"date": "2015-04-21", "close": 5.78, "volume": 1095915.0}, {"date": "2015-04-22", "close": 5.98, "volume": 1095808.0}, {"date": "2015-04-23", "close": 6.2, "volume": 1091884.0}, {"date": "2015-04-24", "close": 6.5, "volume": 2060682.0}, {"date": "2015-04-27", "close": 6.92, "volume": 1822453.0}, {"date": "2015-04-28", "close": 6.8, "volume": 1811800.0}, {"date": "2015-04-29", "close": 6.66, "volume": 1045596.0}, {"date": "2015-04-30", "close": 6.5, "volume": 1034335.0}, {"date": "2015-05-01", "close": 6.71, "volume": 665619.0}, {"date": "2015-05-04", "close": 6.82, "volume": 619159.0}, {"date": "2015-05-05", "close": 6.84, "volume": 608705.0}, {"date": "2015-05-06", "close": 6.93, "volume": 1042189.0}, {"date": "2015-05-07", "close": 6.82, "volume": 714648.0}, {"date": "2015-05-08", "close": 6.68, "volume": 477910.0}, {"date": "2015-05-11", "close": 6.87, "volume": 679937.0}, {"date": "2015-05-12", "close": 7.07, "volume": 1203421.0}, {"date": "2015-05-13", "close": 7.16, "volume": 830334.0}, {"date": "2015-05-14", "close": 6.69, "volume": 1168369.0}, {"date": "2015-05-15", "close": 6.87, "volume": 673677.0}, {"date": "2015-05-18", "close": 6.91, "volume": 1300062.0}, {"date": "2015-05-19", "close": 6.73, "volume": 891335.0}, {"date": "2015-05-20", "close": 6.62, "volume": 897078.0}, {"date": "2015-05-21", "close": 7.02, "volume": 837902.0}, {"date": "2015-05-22", "close": 7.08, "volume": 1244006.0}, {"date": "2015-05-25", "close": 7.15, "volume": 694571.0}, {"date": "2015-05-26", "close": 7.41, "volume": 586433.0}, {"date": "2015-05-27", "close": 7.38, "volume": 534990.0}, {"date": "2015-05-28", "close": 7.43, "volume": 560309.0}, {"date": "2015-05-29", "close": 7.63, "volume": 870945.0}, {"date": "2015-06-01", "close": 7.38, "volume": 699120.0}, {"date": "2015-06-02", "close": 7.24, "volume": 457246.0}, {"date": "2015-06-03", "close": 7.21, "volume": 822736.0}, {"date": "2015-06-04", "close": 7.15, "volume": 849140.0}, {"date": "2015-06-05", "close": 7.31, "volume": 543490.0}, {"date": "2015-06-09", "close": 7.29, "volume": 671080.0}, {"date": "2015-06-10", "close": 7.3, "volume": 652741.0}, {"date": "2015-06-11", "close": 7.36, "volume": 755685.0}, {"date": "2015-06-12", "close": 7.5, "volume": 684842.0}, {"date": "2015-06-15", "close": 7.61, "volume": 533435.0}, {"date": "2015-06-16", "close": 7.0, "volume": 1050944.0}, {"date": "2015-06-17", "close": 7.26, "volume": 1356890.0}, {"date": "2015-06-18", "close": 7.2, "volume": 1057448.0}, {"date": "2015-06-19", "close": 7.29, "volume": 1948185.0}, {"date": "2015-06-22", "close": 7.35, "volume": 478743.0}, {"date": "2015-06-23", "close": 7.38, "volume": 783962.0}, {"date": "2015-06-24", "close": 7.13, "volume": 1013675.0}, {"date": "2015-06-25", "close": 6.61, "volume": 1532639.0}, {"date": "2015-06-26", "close": 6.39, "volume": 1551844.0}, {"date": "2015-06-29", "close": 6.4, "volume": 989440.0}, {"date": "2015-06-30", "close": 6.6, "volume": 1373846.0}, {"date": "2015-07-01", "close": 6.77, "volume": 779789.0}, {"date": "2015-07-02", "close": 6.9, "volume": 1366788.0}, {"date": "2015-07-03", "close": 6.34, "volume": 1137106.0}, {"date": "2015-07-06", "close": 6.16, "volume": 826574.0}, {"date": "2015-07-07", "close": 6.16, "volume": 1117797.0}, {"date": "2015-07-08", "close": 5.95, "volume": 1397335.0}, {"date": "2015-07-09", "close": 6.2, "volume": 1368196.0}, {"date": "2015-07-10", "close": 6.18, "volume": 932504.0}, {"date": "2015-07-13", "close": 5.95, "volume": 850150.0}, {"date": "2015-07-14", "close": 6.24, "volume": 900959.0}, {"date": "2015-07-15", "close": 6.24, "volume": 732097.0}, {"date": "2015-07-16", "close": 6.22, "volume": 650991.0}, {"date": "2015-07-17", "close": 5.94, "volume": 1163030.0}, {"date": "2015-07-20", "close": 5.9, "volume": 923817.0}, {"date": "2015-07-21", "close": 5.87, "volume": 953069.0}, {"date": "2015-07-22", "close": 5.84, "volume": 1524057.0}, {"date": "2015-07-23", "close": 5.63, "volume": 1607390.0}, {"date": "2015-07-24", "close": 5.58, "volume": 1738344.0}, {"date": "2015-07-27", "close": 5.41, "volume": 1121124.0}, {"date": "2015-07-28", "close": 5.48, "volume": 1723661.0}, {"date": "2015-07-29", "close": 5.4, "volume": 1716998.0}, {"date": "2015-07-30", "close": 5.37, "volume": 2022648.0}, {"date": "2015-07-31", "close": 5.42, "volume": 2483428.0}, {"date": "2015-08-03", "close": 5.62, "volume": 1462904.0}, {"date": "2015-08-04", "close": 5.37, "volume": 1243180.0}, {"date": "2015-08-05", "close": 5.28, "volume": 1994625.0}, {"date": "2015-08-06", "close": 5.18, "volume": 1897004.0}, {"date": "2015-08-07", "close": 5.05, "volume": 2150355.0}, {"date": "2015-08-10", "close": 5.19, "volume": 1706656.0}, {"date": "2015-08-11", "close": 5.11, "volume": 1337227.0}, {"date": "2015-08-12", "close": 4.96, "volume": 1097441.0}, {"date": "2015-08-13", "close": 4.92, "volume": 1392914.0}, {"date": "2015-08-14", "close": 4.83, "volume": 927190.0}, {"date": "2015-08-17", "close": 4.86, "volume": 845527.0}, {"date": "2015-08-18", "close": 4.74, "volume": 707911.0}, {"date": "2015-08-19", "close": 4.76, "volume": 674666.0}, {"date": "2015-08-20", "close": 4.47, "volume": 1154293.0}, {"date": "2015-08-21", "close": 4.66, "volume": 2783579.0}, {"date": "2015-08-24", "close": 4.38, "volume": 2193730.0}, {"date": "2015-08-25", "close": 4.54, "volume": 2189450.0}, {"date": "2015-08-26", "close": 4.41, "volume": 2168373.0}, {"date": "2015-08-27", "close": 4.27, "volume": 1996930.0}, {"date": "2015-08-28", "close": 4.34, "volume": 1995062.0}, {"date": "2015-08-31", "close": 4.37, "volume": 1671786.0}, {"date": "2015-09-01", "close": 4.2, "volume": 2125726.0}, {"date": "2015-09-02", "close": 4.12, "volume": 2195022.0}, {"date": "2015-09-03", "close": 4.3, "volume": 2288838.0}, {"date": "2015-09-04", "close": 4.15, "volume": 2133680.0}, {"date": "2015-09-07", "close": 4.14, "volume": 1120561.0}, {"date": "2015-09-08", "close": 4.19, "volume": 525464.0}, {"date": "2015-09-09", "close": 4.32, "volume": 1471158.0}, {"date": "2015-09-10", "close": 4.19, "volume": 1750063.0}, {"date": "2015-09-11", "close": 4.22, "volume": 1382567.0}, {"date": "2015-09-14", "close": 4.31, "volume": 1937833.0}, {"date": "2015-09-15", "close": 4.2, "volume": 1045997.0}, {"date": "2015-09-16", "close": 4.18, "volume": 1086989.0}, {"date": "2015-09-17", "close": 4.58, "volume": 2089650.0}, {"date": "2015-09-18", "close": 4.42, "volume": 957763.0}, {"date": "2015-09-21", "close": 4.4, "volume": 1050749.0}, {"date": "2015-09-22", "close": 4.28, "volume": 1196682.0}, {"date": "2015-09-23", "close": 4.13, "volume": 1841964.0}, {"date": "2015-09-24", "close": 4.07, "volume": 1434040.0}, {"date": "2015-09-25", "close": 4.2, "volume": 1231260.0}, {"date": "2015-09-28", "close": 4.22, "volume": 750246.0}, {"date": "2015-09-29", "close": 4.06, "volume": 2227651.0}, {"date": "2015-09-30", "close": 4.12, "volume": 1630063.0}, {"date": "2015-10-01", "close": 4.2, "volume": 1415711.0}, {"date": "2015-10-02", "close": 4.13, "volume": 1053911.0}, {"date": "2015-10-05", "close": 4.28, "volume": 518146.0}, {"date": "2015-10-06", "close": 4.32, "volume": 1366610.0}, {"date": "2015-10-07", "close": 4.46, "volume": 1338878.0}, {"date": "2015-10-08", "close": 4.62, "volume": 1702613.0}, {"date": "2015-10-09", "close": 4.8, "volume": 2185271.0}, {"date": "2015-10-12", "close": 4.82, "volume": 1389811.0}, {"date": "2015-10-13", "close": 4.69, "volume": 1006848.0}, {"date": "2015-10-14", "close": 4.66, "volume": 1330664.0}, {"date": "2015-10-15", "close": 4.68, "volume": 1333525.0}, {"date": "2015-10-16", "close": 4.63, "volume": 1341877.0}, {"date": "2015-10-19", "close": 4.63, "volume": 592725.0}, {"date": "2015-10-20", "close": 4.39, "volume": 1358545.0}, {"date": "2015-10-21", "close": 4.58, "volume": 875152.0}, {"date": "2015-10-22", "close": 4.44, "volume": 1054760.0}, {"date": "2015-10-23", "close": 4.54, "volume": 904102.0}, {"date": "2015-10-26", "close": 4.55, "volume": 503465.0}, {"date": "2015-10-27", "close": 4.51, "volume": 713131.0}, {"date": "2015-10-28", "close": 4.34, "volume": 1476154.0}, {"date": "2015-10-29", "close": 4.26, "volume": 1147024.0}, {"date": "2015-10-30", "close": 4.28, "volume": 741984.0}, {"date": "2015-11-02", "close": 4.23, "volume": 520618.0}, {"date": "2015-11-03", "close": 4.28, "volume": 824504.0}, {"date": "2015-11-04", "close": 4.35, "volume": 586633.0}, {"date": "2015-11-05", "close": 4.19, "volume": 1023512.0}, {"date": "2015-11-06", "close": 4.2, "volume": 1445980.0}, {"date": "2015-11-09", "close": 4.13, "volume": 1309256.0}, {"date": "2015-11-10", "close": 4.11, "volume": 1133896.0}, {"date": "2015-11-11", "close": 4.11, "volume": 1859401.0}, {"date": "2015-11-12", "close": 4.21, "volume": 892600.0}, {"date": "2015-11-13", "close": 4.22, "volume": 1182131.0}, {"date": "2015-11-16", "close": 3.98, "volume": 2862478.0}, {"date": "2015-11-17", "close": 4.03, "volume": 1563684.0}, {"date": "2015-11-18", "close": 4.12, "volume": 1188775.0}, {"date": "2015-11-19", "close": 4.64, "volume": 4150671.0}, {"date": "2015-11-20", "close": 4.9, "volume": 4837166.0}, {"date": "2015-11-23", "close": 4.99, "volume": 2000079.0}, {"date": "2015-11-24", "close": 5.12, "volume": 2075391.0}, {"date": "2015-11-25", "close": 5.01, "volume": 1169805.0}, {"date": "2015-11-26", "close": 4.91, "volume": 1311080.0}, {"date": "2015-11-27", "close": 4.95, "volume": 819374.0}, {"date": "2015-11-30", "close": 4.88, "volume": 1301446.0}, {"date": "2015-12-01", "close": 4.96, "volume": 1133295.0}, {"date": "2015-12-02", "close": 4.98, "volume": 1089166.0}, {"date": "2015-12-03", "close": 4.76, "volume": 2498847.0}, {"date": "2015-12-04", "close": 4.79, "volume": 1912756.0}, {"date": "2015-12-07", "close": 4.75, "volume": 1538450.0}, {"date": "2015-12-08", "close": 4.5, "volume": 1503957.0}, {"date": "2015-12-09", "close": 4.48, "volume": 1668343.0}, {"date": "2015-12-10", "close": 4.46, "volume": 1391895.0}, {"date": "2015-12-11", "close": 4.15, "volume": 1604300.0}, {"date": "2015-12-14", "close": 4.08, "volume": 1319753.0}, {"date": "2015-12-15", "close": 4.01, "volume": 1464342.0}, {"date": "2015-12-16", "close": 4.06, "volume": 1089350.0}, {"date": "2015-12-17", "close": 4.1, "volume": 1602817.0}, {"date": "2015-12-18", "close": 4.12, "volume": 1210801.0}, {"date": "2015-12-21", "close": 4.11, "volume": 711425.0}, {"date": "2015-12-22", "close": 4.01, "volume": 1014749.0}, {"date": "2015-12-23", "close": 4.08, "volume": 754300.0}, {"date": "2015-12-24", "close": 4.16, "volume": 219711.0}, {"date": "2015-12-29", "close": 4.15, "volume": 682373.0}, {"date": "2015-12-30", "close": 4.13, "volume": 727383.0}, {"date": "2015-12-31", "close": 4.01, "volume": 687110.0}, {"date": "2016-01-04", "close": 4.02, "volume": 1017933.0}, {"date": "2016-01-05", "close": 4.03, "volume": 1333853.0}, {"date": "2016-01-06", "close": 4.08, "volume": 1571387.0}, {"date": "2016-01-07", "close": 4.03, "volume": 1930160.0}, {"date": "2016-01-08", "close": 3.89, "volume": 1304867.0}, {"date": "2016-01-11", "close": 3.81, "volume": 1133657.0}, {"date": "2016-01-12", "close": 3.68, "volume": 1303995.0}, {"date": "2016-01-13", "close": 3.61, "volume": 647776.0}, {"date": "2016-01-14", "close": 3.49, "volume": 2284953.0}, {"date": "2016-01-15", "close": 3.6, "volume": 924373.0}, {"date": "2016-01-18", "close": 3.53, "volume": 1587747.0}, {"date": "2016-01-19", "close": 3.6, "volume": 2105478.0}, {"date": "2016-01-20", "close": 3.61, "volume": 1107806.0}, {"date": "2016-01-21", "close": 3.6, "volume": 1315505.0}, {"date": "2016-01-22", "close": 3.85, "volume": 1239835.0}, {"date": "2016-01-25", "close": 3.9, "volume": 1645088.0}, {"date": "2016-01-27", "close": 3.74, "volume": 1350746.0}, {"date": "2016-01-28", "close": 3.65, "volume": 902547.0}, {"date": "2016-01-29", "close": 3.71, "volume": 1180044.0}, {"date": "2016-02-01", "close": 3.91, "volume": 970481.0}, {"date": "2016-02-02", "close": 4.04, "volume": 1629143.0}, {"date": "2016-02-03", "close": 4.0, "volume": 1662508.0}, {"date": "2016-02-04", "close": 4.21, "volume": 983568.0}, {"date": "2016-02-05", "close": 4.24, "volume": 400843.0}, {"date": "2016-02-08", "close": 4.29, "volume": 1307063.0}, {"date": "2016-02-09", "close": 4.15, "volume": 942005.0}, {"date": "2016-02-10", "close": 4.01, "volume": 737651.0}, {"date": "2016-02-11", "close": 4.02, "volume": 478597.0}, {"date": "2016-02-12", "close": 3.93, "volume": 376012.0}, {"date": "2016-02-15", "close": 4.06, "volume": 843268.0}, {"date": "2016-02-16", "close": 4.19, "volume": 2096258.0}, {"date": "2016-02-17", "close": 4.4, "volume": 1735349.0}, {"date": "2016-02-18", "close": 5.0, "volume": 4547055.0}, {"date": "2016-02-19", "close": 5.4, "volume": 3230762.0}, {"date": "2016-02-22", "close": 5.39, "volume": 8826168.0}, {"date": "2016-02-23", "close": 5.66, "volume": 5298061.0}, {"date": "2016-02-24", "close": 5.45, "volume": 2680663.0}, {"date": "2016-02-25", "close": 5.7, "volume": 1971577.0}, {"date": "2016-02-26", "close": 5.69, "volume": 1075614.0}, {"date": "2016-02-29", "close": 5.76, "volume": 1868113.0}, {"date": "2016-03-01", "close": 6.05, "volume": 2003877.0}, {"date": "2016-03-02", "close": 6.23, "volume": 2398096.0}, {"date": "2016-03-03", "close": 6.23, "volume": 3160739.0}, {"date": "2016-03-04", "close": 6.29, "volume": 3198006.0}, {"date": "2016-03-07", "close": 6.78, "volume": 2467645.0}, {"date": "2016-03-08", "close": 6.63, "volume": 3205722.0}, {"date": "2016-03-09", "close": 6.7, "volume": 2383150.0}, {"date": "2016-03-10", "close": 6.83, "volume": 1965737.0}, {"date": "2016-03-11", "close": 6.46, "volume": 1817883.0}, {"date": "2016-03-14", "close": 6.26, "volume": 3062477.0}, {"date": "2016-03-15", "close": 6.14, "volume": 2531048.0}, {"date": "2016-03-16", "close": 6.12, "volume": 2158524.0}, {"date": "2016-03-17", "close": 6.17, "volume": 2601515.0}, {"date": "2016-03-18", "close": 6.16, "volume": 11415022.0}, {"date": "2016-03-21", "close": 6.49, "volume": 1180996.0}, {"date": "2016-03-22", "close": 6.43, "volume": 1251806.0}, {"date": "2016-03-23", "close": 5.81, "volume": 2443094.0}, {"date": "2016-03-24", "close": 5.94, "volume": 2118451.0}, {"date": "2016-03-29", "close": 5.62, "volume": 1429633.0}, {"date": "2016-03-30", "close": 5.94, "volume": 1670824.0}, {"date": "2016-03-31", "close": 6.01, "volume": 2664375.0}, {"date": "2016-04-01", "close": 5.94, "volume": 1288226.0}, {"date": "2016-04-04", "close": 6.04, "volume": 810065.0}, {"date": "2016-04-05", "close": 5.8, "volume": 1376821.0}, {"date": "2016-04-06", "close": 6.15, "volume": 956057.0}, {"date": "2016-04-07", "close": 6.09, "volume": 689141.0}, {"date": "2016-04-08", "close": 6.05, "volume": 1215949.0}, {"date": "2016-04-11", "close": 6.29, "volume": 1105961.0}, {"date": "2016-04-12", "close": 6.6, "volume": 1714112.0}, {"date": "2016-04-13", "close": 6.94, "volume": 2895271.0}, {"date": "2016-04-14", "close": 7.21, "volume": 2826836.0}, {"date": "2016-04-15", "close": 7.14, "volume": 1770893.0}, {"date": "2016-04-18", "close": 6.95, "volume": 1368327.0}, {"date": "2016-04-19", "close": 7.31, "volume": 2036667.0}, {"date": "2016-04-20", "close": 7.57, "volume": 1780862.0}, {"date": "2016-04-21", "close": 7.51, "volume": 2742320.0}, {"date": "2016-04-22", "close": 7.18, "volume": 1378324.0}, {"date": "2016-04-26", "close": 7.11, "volume": 1823621.0}, {"date": "2016-04-27", "close": 7.03, "volume": 1387128.0}, {"date": "2016-04-28", "close": 7.4, "volume": 1229005.0}, {"date": "2016-04-29", "close": 7.41, "volume": 837262.0}, {"date": "2016-05-02", "close": 7.56, "volume": 2521154.0}, {"date": "2016-05-03", "close": 7.55, "volume": 1088954.0}, {"date": "2016-05-04", "close": 7.09, "volume": 1644525.0}, {"date": "2016-05-05", "close": 7.22, "volume": 1216540.0}, {"date": "2016-05-06", "close": 7.34, "volume": 1279449.0}, {"date": "2016-05-09", "close": 7.45, "volume": 1801282.0}, {"date": "2016-05-10", "close": 7.04, "volume": 3955108.0}, {"date": "2016-05-11", "close": 7.16, "volume": 2376393.0}, {"date": "2016-05-12", "close": 7.53, "volume": 1356554.0}, {"date": "2016-05-13", "close": 7.96, "volume": 2364779.0}, {"date": "2016-05-16", "close": 7.8, "volume": 1392483.0}, {"date": "2016-05-17", "close": 7.85, "volume": 1281823.0}, {"date": "2016-05-18", "close": 7.78, "volume": 1437403.0}, {"date": "2016-05-19", "close": 7.62, "volume": 1532909.0}, {"date": "2016-05-20", "close": 7.91, "volume": 744001.0}, {"date": "2016-05-23", "close": 7.85, "volume": 1005908.0}, {"date": "2016-05-24", "close": 7.9, "volume": 2034211.0}, {"date": "2016-05-25", "close": 7.96, "volume": 1798786.0}, {"date": "2016-05-26", "close": 7.87, "volume": 1252062.0}, {"date": "2016-05-27", "close": 8.02, "volume": 1331823.0}, {"date": "2016-05-30", "close": 8.05, "volume": 2112859.0}, {"date": "2016-05-31", "close": 8.22, "volume": 2717795.0}, {"date": "2016-06-01", "close": 8.5, "volume": 2325567.0}, {"date": "2016-06-02", "close": 8.61, "volume": 1768591.0}, {"date": "2016-06-03", "close": 8.88, "volume": 1870065.0}, {"date": "2016-06-06", "close": 8.83, "volume": 1504388.0}, {"date": "2016-06-07", "close": 9.16, "volume": 2035631.0}, {"date": "2016-06-08", "close": 9.57, "volume": 2443597.0}, {"date": "2016-06-09", "close": 9.63, "volume": 2153631.0}, {"date": "2016-06-10", "close": 9.15, "volume": 2421516.0}, {"date": "2016-06-14", "close": 8.8, "volume": 1645665.0}, {"date": "2016-06-15", "close": 8.9, "volume": 1164519.0}, {"date": "2016-06-16", "close": 8.35, "volume": 2428009.0}, {"date": "2016-06-17", "close": 8.35, "volume": 2509248.0}, {"date": "2016-06-20", "close": 8.58, "volume": 3242355.0}, {"date": "2016-06-21", "close": 8.85, "volume": 1313004.0}, {"date": "2016-06-22", "close": 8.63, "volume": 1076617.0}, {"date": "2016-06-23", "close": 8.74, "volume": 1016105.0}, {"date": "2016-06-24", "close": 8.32, "volume": 1257686.0}, {"date": "2016-06-27", "close": 8.44, "volume": 1243046.0}, {"date": "2016-06-28", "close": 8.18, "volume": 1430061.0}, {"date": "2016-06-29", "close": 8.35, "volume": 1375364.0}, {"date": "2016-06-30", "close": 8.31, "volume": 2430551.0}, {"date": "2016-07-01", "close": 8.4, "volume": 1940423.0}, {"date": "2016-07-04", "close": 8.78, "volume": 1310396.0}, {"date": "2016-07-05", "close": 8.88, "volume": 1414803.0}, {"date": "2016-07-06", "close": 9.08, "volume": 1554909.0}, {"date": "2016-07-07", "close": 9.15, "volume": 1274854.0}, {"date": "2016-07-08", "close": 9.03, "volume": 841790.0}, {"date": "2016-07-11", "close": 9.25, "volume": 1037297.0}, {"date": "2016-07-12", "close": 9.19, "volume": 1779877.0}, {"date": "2016-07-13", "close": 9.49, "volume": 1696278.0}, {"date": "2016-07-14", "close": 9.55, "volume": 1406635.0}, {"date": "2016-07-15", "close": 9.93, "volume": 1799046.0}, {"date": "2016-07-18", "close": 9.38, "volume": 1366893.0}, {"date": "2016-07-19", "close": 9.34, "volume": 1068158.0}, {"date": "2016-07-20", "close": 9.36, "volume": 882011.0}, {"date": "2016-07-21", "close": 9.24, "volume": 1203884.0}, {"date": "2016-07-22", "close": 9.57, "volume": 1052757.0}, {"date": "2016-07-25", "close": 9.55, "volume": 988618.0}, {"date": "2016-07-26", "close": 9.61, "volume": 1091684.0}, {"date": "2016-07-27", "close": 9.6, "volume": 1400396.0}, {"date": "2016-07-28", "close": 9.9, "volume": 1447551.0}, {"date": "2016-07-29", "close": 9.82, "volume": 1864861.0}, {"date": "2016-08-01", "close": 9.95, "volume": 1345290.0}, {"date": "2016-08-02", "close": 9.55, "volume": 1037849.0}, {"date": "2016-08-03", "close": 9.51, "volume": 1537428.0}, {"date": "2016-08-04", "close": 9.46, "volume": 767612.0}, {"date": "2016-08-05", "close": 9.74, "volume": 1302551.0}, {"date": "2016-08-08", "close": 9.85, "volume": 3415260.0}, {"date": "2016-08-09", "close": 9.83, "volume": 914747.0}, {"date": "2016-08-10", "close": 9.76, "volume": 917518.0}, {"date": "2016-08-11", "close": 9.77, "volume": 1065047.0}, {"date": "2016-08-12", "close": 9.97, "volume": 1277747.0}, {"date": "2016-08-15", "close": 9.79, "volume": 513618.0}, {"date": "2016-08-16", "close": 10.04, "volume": 1313086.0}, {"date": "2016-08-17", "close": 10.07, "volume": 928096.0}, {"date": "2016-08-18", "close": 10.62, "volume": 2873496.0}, {"date": "2016-08-19", "close": 11.0, "volume": 1856644.0}, {"date": "2016-08-22", "close": 10.99, "volume": 1295873.0}, {"date": "2016-08-23", "close": 11.25, "volume": 2153647.0}, {"date": "2016-08-24", "close": 11.23, "volume": 1816591.0}, {"date": "2016-08-25", "close": 11.05, "volume": 1783632.0}, {"date": "2016-08-26", "close": 11.26, "volume": 1589253.0}, {"date": "2016-08-29", "close": 11.11, "volume": 2370706.0}, {"date": "2016-08-30", "close": 11.24, "volume": 2473940.0}, {"date": "2016-08-31", "close": 11.34, "volume": 2856714.0}, {"date": "2016-09-01", "close": 11.02, "volume": 1896626.0}, {"date": "2016-09-02", "close": 11.15, "volume": 1051113.0}, {"date": "2016-09-05", "close": 11.24, "volume": 883968.0}, {"date": "2016-09-06", "close": 11.19, "volume": 1128729.0}, {"date": "2016-09-07", "close": 11.22, "volume": 2087225.0}, {"date": "2016-09-08", "close": 11.08, "volume": 1235643.0}, {"date": "2016-09-09", "close": 11.25, "volume": 1077611.0}, {"date": "2016-09-12", "close": 10.53, "volume": 1586405.0}, {"date": "2016-09-13", "close": 10.85, "volume": 1591586.0}, {"date": "2016-09-14", "close": 10.46, "volume": 1541510.0}, {"date": "2016-09-15", "close": 10.57, "volume": 1392086.0}, {"date": "2016-09-16", "close": 10.89, "volume": 1634271.0}, {"date": "2016-09-19", "close": 10.7, "volume": 160649.0}, {"date": "2016-09-20", "close": 10.98, "volume": 969565.0}, {"date": "2016-09-21", "close": 10.8, "volume": 997492.0}, {"date": "2016-09-22", "close": 11.01, "volume": 954195.0}, {"date": "2016-09-23", "close": 11.1, "volume": 1006052.0}, {"date": "2016-09-26", "close": 11.01, "volume": 554061.0}, {"date": "2016-09-27", "close": 10.8, "volume": 590219.0}, {"date": "2016-09-28", "close": 10.81, "volume": 612604.0}, {"date": "2016-09-29", "close": 11.41, "volume": 1400615.0}, {"date": "2016-09-30", "close": 11.07, "volume": 1007958.0}, {"date": "2016-10-03", "close": 11.04, "volume": 524710.0}, {"date": "2016-10-04", "close": 11.13, "volume": 835961.0}, {"date": "2016-10-05", "close": 10.89, "volume": 983929.0}, {"date": "2016-10-06", "close": 10.98, "volume": 764195.0}, {"date": "2016-10-07", "close": 11.12, "volume": 819098.0}, {"date": "2016-10-10", "close": 11.15, "volume": 408309.0}, {"date": "2016-10-11", "close": 11.23, "volume": 464642.0}, {"date": "2016-10-12", "close": 11.0, "volume": 866048.0}, {"date": "2016-10-13", "close": 10.85, "volume": 929759.0}, {"date": "2016-10-14", "close": 10.96, "volume": 754356.0}, {"date": "2016-10-17", "close": 10.86, "volume": 646352.0}, {"date": "2016-10-18", "close": 10.92, "volume": 394699.0}, {"date": "2016-10-19", "close": 11.12, "volume": 466640.0}, {"date": "2016-10-20", "close": 11.3, "volume": 889364.0}, {"date": "2016-10-21", "close": 11.24, "volume": 1173164.0}, {"date": "2016-10-24", "close": 11.52, "volume": 810552.0}, {"date": "2016-10-26", "close": 11.48, "volume": 1161538.0}, {"date": "2016-10-27", "close": 10.98, "volume": 826345.0}, {"date": "2016-10-28", "close": 11.44, "volume": 708122.0}, {"date": "2016-10-31", "close": 11.57, "volume": 570755.0}, {"date": "2016-11-01", "close": 11.56, "volume": 684264.0}, {"date": "2016-11-02", "close": 11.46, "volume": 756354.0}, {"date": "2016-11-03", "close": 11.57, "volume": 1027627.0}, {"date": "2016-11-04", "close": 11.65, "volume": 857490.0}, {"date": "2016-11-07", "close": 11.59, "volume": 893328.0}, {"date": "2016-11-08", "close": 11.9, "volume": 1305343.0}, {"date": "2016-11-09", "close": 11.4, "volume": 1695601.0}, {"date": "2016-11-10", "close": 12.39, "volume": 1119136.0}, {"date": "2016-11-11", "close": 12.49, "volume": 1206500.0}, {"date": "2016-11-14", "close": 12.62, "volume": 1384195.0}, {"date": "2016-11-15", "close": 12.22, "volume": 1137599.0}, {"date": "2016-11-16", "close": 11.82, "volume": 1409896.0}, {"date": "2016-11-17", "close": 12.01, "volume": 1678965.0}, {"date": "2016-11-18", "close": 12.4, "volume": 1586566.0}, {"date": "2016-11-21", "close": 12.49, "volume": 811748.0}, {"date": "2016-11-22", "close": 13.0, "volume": 1369134.0}, {"date": "2016-11-23", "close": 13.43, "volume": 1283616.0}, {"date": "2016-11-24", "close": 13.28, "volume": 870327.0}, {"date": "2016-11-25", "close": 13.3, "volume": 519328.0}, {"date": "2016-11-28", "close": 12.89, "volume": 773243.0}, {"date": "2016-11-29", "close": 13.06, "volume": 1157846.0}, {"date": "2016-11-30", "close": 12.57, "volume": 1689908.0}, {"date": "2016-12-01", "close": 12.32, "volume": 1861027.0}, {"date": "2016-12-02", "close": 11.91, "volume": 1434715.0}, {"date": "2016-12-05", "close": 11.99, "volume": 916158.0}, {"date": "2016-12-06", "close": 12.07, "volume": 1437479.0}, {"date": "2016-12-07", "close": 12.03, "volume": 786200.0}, {"date": "2016-12-08", "close": 12.32, "volume": 1124727.0}, {"date": "2016-12-09", "close": 12.2, "volume": 476472.0}, {"date": "2016-12-12", "close": 12.19, "volume": 748287.0}, {"date": "2016-12-13", "close": 12.09, "volume": 1117997.0}, {"date": "2016-12-14", "close": 12.36, "volume": 1367653.0}, {"date": "2016-12-15", "close": 12.1, "volume": 1216980.0}, {"date": "2016-12-16", "close": 12.32, "volume": 1460221.0}, {"date": "2016-12-19", "close": 11.86, "volume": 1312786.0}, {"date": "2016-12-20", "close": 11.72, "volume": 1263664.0}, {"date": "2016-12-21", "close": 11.92, "volume": 898926.0}, {"date": "2016-12-22", "close": 11.76, "volume": 821987.0}, {"date": "2016-12-23", "close": 11.73, "volume": 321147.0}, {"date": "2016-12-28", "close": 12.01, "volume": 486567.0}, {"date": "2016-12-29", "close": 12.25, "volume": 250989.0}, {"date": "2016-12-30", "close": 12.12, "volume": 330403.0}, {"date": "2017-01-03", "close": 12.51, "volume": 535257.0}, {"date": "2017-01-04", "close": 12.44, "volume": 1060259.0}, {"date": "2017-01-05", "close": 12.46, "volume": 691430.0}, {"date": "2017-01-06", "close": 12.41, "volume": 441546.0}, {"date": "2017-01-09", "close": 12.6, "volume": 976200.0}, {"date": "2017-01-10", "close": 12.35, "volume": 698878.0}, {"date": "2017-01-11", "close": 12.43, "volume": 844392.0}, {"date": "2017-01-12", "close": 12.36, "volume": 1812586.0}, {"date": "2017-01-13", "close": 12.07, "volume": 1563454.0}, {"date": "2017-01-16", "close": 12.15, "volume": 1205037.0}, {"date": "2017-01-17", "close": 12.01, "volume": 976022.0}, {"date": "2017-01-18", "close": 12.21, "volume": 1226487.0}, {"date": "2017-01-19", "close": 12.38, "volume": 678325.0}, {"date": "2017-01-20", "close": 12.27, "volume": 1212001.0}, {"date": "2017-01-23", "close": 12.05, "volume": 489709.0}, {"date": "2017-01-24", "close": 12.39, "volume": 641806.0}, {"date": "2017-01-25", "close": 13.06, "volume": 839935.0}, {"date": "2017-01-27", "close": 12.48, "volume": 1042773.0}, {"date": "2017-01-30", "close": 12.4, "volume": 750140.0}, {"date": "2017-01-31", "close": 12.29, "volume": 815583.0}, {"date": "2017-02-01", "close": 12.44, "volume": 1066901.0}, {"date": "2017-02-02", "close": 12.53, "volume": 901774.0}, {"date": "2017-02-03", "close": 12.6, "volume": 1165270.0}, {"date": "2017-02-06", "close": 12.49, "volume": 739546.0}, {"date": "2017-02-07", "close": 12.45, "volume": 931030.0}, {"date": "2017-02-08", "close": 12.61, "volume": 600155.0}, {"date": "2017-02-09", "close": 12.39, "volume": 1147906.0}, {"date": "2017-02-10", "close": 12.69, "volume": 805765.0}, {"date": "2017-02-13", "close": 13.2, "volume": 1516488.0}, {"date": "2017-02-14", "close": 13.33, "volume": 1516660.0}, {"date": "2017-02-15", "close": 13.54, "volume": 2320602.0}, {"date": "2017-02-16", "close": 13.54, "volume": 3057825.0}, {"date": "2017-02-17", "close": 12.87, "volume": 2185464.0}, {"date": "2017-02-20", "close": 12.62, "volume": 893092.0}, {"date": "2017-02-21", "close": 12.55, "volume": 1511982.0}, {"date": "2017-02-22", "close": 12.43, "volume": 1057959.0}, {"date": "2017-02-23", "close": 11.75, "volume": 2620000.0}, {"date": "2017-02-24", "close": 11.29, "volume": 1836651.0}, {"date": "2017-02-27", "close": 11.22, "volume": 1602160.0}, {"date": "2017-02-28", "close": 11.18, "volume": 2560065.0}, {"date": "2017-03-01", "close": 11.04, "volume": 1734953.0}, {"date": "2017-03-02", "close": 11.41, "volume": 1703192.0}, {"date": "2017-03-03", "close": 10.99, "volume": 1415414.0}, {"date": "2017-03-06", "close": 11.0, "volume": 973787.0}, {"date": "2017-03-07", "close": 10.66, "volume": 2082138.0}, {"date": "2017-03-08", "close": 10.54, "volume": 1804273.0}, {"date": "2017-03-09", "close": 10.31, "volume": 1404834.0}, {"date": "2017-03-10", "close": 10.26, "volume": 1738159.0}, {"date": "2017-03-13", "close": 10.01, "volume": 1488120.0}, {"date": "2017-03-14", "close": 10.25, "volume": 2186497.0}, {"date": "2017-03-15", "close": 10.5, "volume": 2215072.0}, {"date": "2017-03-16", "close": 10.83, "volume": 2264017.0}, {"date": "2017-03-17", "close": 11.03, "volume": 2281535.0}, {"date": "2017-03-20", "close": 11.28, "volume": 1467256.0}, {"date": "2017-03-21", "close": 11.11, "volume": 1667564.0}, {"date": "2017-03-22", "close": 10.73, "volume": 1423904.0}, {"date": "2017-03-23", "close": 10.84, "volume": 709355.0}, {"date": "2017-03-24", "close": 10.72, "volume": 506231.0}, {"date": "2017-03-27", "close": 10.48, "volume": 1095598.0}, {"date": "2017-03-28", "close": 10.48, "volume": 914669.0}, {"date": "2017-03-29", "close": 10.79, "volume": 1066911.0}, {"date": "2017-03-30", "close": 10.91, "volume": 1921352.0}, {"date": "2017-03-31", "close": 10.75, "volume": 1155977.0}, {"date": "2017-04-03", "close": 10.61, "volume": 950279.0}, {"date": "2017-04-04", "close": 10.67, "volume": 733007.0}, {"date": "2017-04-05", "close": 11.04, "volume": 1043865.0}, {"date": "2017-04-06", "close": 10.99, "volume": 860407.0}, {"date": "2017-04-07", "close": 11.1, "volume": 1404859.0}, {"date": "2017-04-10", "close": 11.42, "volume": 2594015.0}, {"date": "2017-04-11", "close": 11.4, "volume": 1870256.0}, {"date": "2017-04-12", "close": 11.57, "volume": 1009248.0}, {"date": "2017-04-13", "close": 10.34, "volume": 1785281.0}, {"date": "2017-04-18", "close": 10.13, "volume": 1737045.0}, {"date": "2017-04-19", "close": 10.33, "volume": 1541625.0}, {"date": "2017-04-20", "close": 10.05, "volume": 981600.0}, {"date": "2017-04-21", "close": 10.54, "volume": 839434.0}, {"date": "2017-04-24", "close": 10.42, "volume": 708208.0}, {"date": "2017-04-26", "close": 10.49, "volume": 1041875.0}, {"date": "2017-04-27", "close": 10.57, "volume": 523354.0}, {"date": "2017-04-28", "close": 10.69, "volume": 1051510.0}, {"date": "2017-05-01", "close": 10.59, "volume": 698208.0}, {"date": "2017-05-02", "close": 10.67, "volume": 838028.0}, {"date": "2017-05-03", "close": 10.2, "volume": 1080742.0}, {"date": "2017-05-04", "close": 9.72, "volume": 2613922.0}, {"date": "2017-05-05", "close": 9.27, "volume": 2862546.0}, {"date": "2017-05-08", "close": 9.38, "volume": 1376350.0}, {"date": "2017-05-09", "close": 9.52, "volume": 1383509.0}, {"date": "2017-05-10", "close": 9.71, "volume": 543147.0}, {"date": "2017-05-11", "close": 9.51, "volume": 740086.0}, {"date": "2017-05-12", "close": 9.54, "volume": 561776.0}, {"date": "2017-05-15", "close": 9.41, "volume": 566219.0}, {"date": "2017-05-16", "close": 9.46, "volume": 838640.0}, {"date": "2017-05-17", "close": 10.07, "volume": 1215586.0}, {"date": "2017-05-18", "close": 9.94, "volume": 1635825.0}, {"date": "2017-05-19", "close": 10.24, "volume": 729300.0}, {"date": "2017-05-22", "close": 10.61, "volume": 996083.0}, {"date": "2017-05-23", "close": 10.33, "volume": 819857.0}, {"date": "2017-05-24", "close": 10.04, "volume": 1201128.0}, {"date": "2017-05-25", "close": 10.41, "volume": 598002.0}, {"date": "2017-05-26", "close": 10.08, "volume": 485370.0}, {"date": "2017-05-29", "close": 9.93, "volume": 262058.0}, {"date": "2017-05-30", "close": 10.02, "volume": 324076.0}, {"date": "2017-05-31", "close": 10.1, "volume": 918359.0}, {"date": "2017-06-01", "close": 9.93, "volume": 493590.0}, {"date": "2017-06-02", "close": 10.08, "volume": 527599.0}, {"date": "2017-06-05", "close": 9.89, "volume": 579939.0}, {"date": "2017-06-06", "close": 9.79, "volume": 608203.0}, {"date": "2017-06-07", "close": 9.7, "volume": 1014000.0}, {"date": "2017-06-08", "close": 9.8, "volume": 931921.0}, {"date": "2017-06-09", "close": 9.92, "volume": 704030.0}, {"date": "2017-06-13", "close": 11.27, "volume": 2958608.0}, {"date": "2017-06-14", "close": 11.21, "volume": 2069161.0}, {"date": "2017-06-15", "close": 10.75, "volume": 3349643.0}, {"date": "2017-06-16", "close": 10.21, "volume": 2962888.0}, {"date": "2017-06-19", "close": 10.38, "volume": 1089541.0}, {"date": "2017-06-20", "close": 10.29, "volume": 1287464.0}, {"date": "2017-06-21", "close": 9.6, "volume": 3080539.0}, {"date": "2017-06-22", "close": 9.59, "volume": 968782.0}, {"date": "2017-06-23", "close": 9.22, "volume": 2405898.0}, {"date": "2017-06-26", "close": 9.36, "volume": 2056755.0}, {"date": "2017-06-27", "close": 9.6, "volume": 1828539.0}, {"date": "2017-06-28", "close": 9.66, "volume": 1894176.0}, {"date": "2017-06-29", "close": 10.0, "volume": 3092149.0}, {"date": "2017-06-30", "close": 10.85, "volume": 3779575.0}, {"date": "2017-07-03", "close": 10.41, "volume": 2722550.0}, {"date": "2017-07-04", "close": 10.92, "volume": 1531936.0}, {"date": "2017-07-05", "close": 11.23, "volume": 1839585.0}, {"date": "2017-07-06", "close": 10.91, "volume": 1146994.0}, {"date": "2017-07-07", "close": 11.23, "volume": 1339108.0}, {"date": "2017-07-10", "close": 11.41, "volume": 1559761.0}, {"date": "2017-07-11", "close": 11.86, "volume": 2956305.0}, {"date": "2017-07-12", "close": 11.75, "volume": 1041531.0}, {"date": "2017-07-13", "close": 12.01, "volume": 1220874.0}, {"date": "2017-07-14", "close": 12.08, "volume": 827771.0}, {"date": "2017-07-17", "close": 12.14, "volume": 818600.0}, {"date": "2017-07-18", "close": 11.9, "volume": 1107218.0}, {"date": "2017-07-19", "close": 11.86, "volume": 1005767.0}, {"date": "2017-07-20", "close": 12.25, "volume": 1239677.0}, {"date": "2017-07-21", "close": 11.98, "volume": 794762.0}, {"date": "2017-07-24", "close": 11.98, "volume": 517892.0}, {"date": "2017-07-25", "close": 11.89, "volume": 952170.0}, {"date": "2017-07-26", "close": 12.11, "volume": 1148720.0}, {"date": "2017-07-27", "close": 12.15, "volume": 903290.0}, {"date": "2017-07-28", "close": 11.98, "volume": 683615.0}, {"date": "2017-07-31", "close": 12.27, "volume": 1194096.0}, {"date": "2017-08-01", "close": 12.78, "volume": 1588215.0}, {"date": "2017-08-02", "close": 12.83, "volume": 1589319.0}, {"date": "2017-08-03", "close": 12.83, "volume": 986953.0}, {"date": "2017-08-04", "close": 12.89, "volume": 1271002.0}, {"date": "2017-08-07", "close": 13.25, "volume": 1037845.0}, {"date": "2017-08-08", "close": 13.0, "volume": 1430699.0}, {"date": "2017-08-09", "close": 13.44, "volume": 1727533.0}, {"date": "2017-08-10", "close": 13.88, "volume": 1612364.0}, {"date": "2017-08-11", "close": 13.33, "volume": 1782870.0}, {"date": "2017-08-14", "close": 13.6, "volume": 862048.0}, {"date": "2017-08-15", "close": 13.48, "volume": 1456005.0}, {"date": "2017-08-16", "close": 13.96, "volume": 2062453.0}, {"date": "2017-08-17", "close": 14.47, "volume": 2530810.0}, {"date": "2017-08-18", "close": 14.57, "volume": 1960501.0}, {"date": "2017-08-21", "close": 14.55, "volume": 1823470.0}, {"date": "2017-08-22", "close": 14.98, "volume": 1429667.0}, {"date": "2017-08-23", "close": 14.99, "volume": 1915405.0}, {"date": "2017-08-24", "close": 15.02, "volume": 633379.0}, {"date": "2017-08-25", "close": 15.0, "volume": 915089.0}, {"date": "2017-08-28", "close": 14.83, "volume": 841534.0}, {"date": "2017-08-29", "close": 14.78, "volume": 1262672.0}, {"date": "2017-08-30", "close": 14.89, "volume": 1203978.0}, {"date": "2017-08-31", "close": 14.83, "volume": 1664486.0}, {"date": "2017-09-01", "close": 15.0, "volume": 954256.0}, {"date": "2017-09-04", "close": 15.41, "volume": 1071224.0}, {"date": "2017-09-05", "close": 15.47, "volume": 663623.0}, {"date": "2017-09-06", "close": 15.72, "volume": 1259454.0}, {"date": "2017-09-07", "close": 16.0, "volume": 1144659.0}, {"date": "2017-09-08", "close": 15.86, "volume": 958487.0}, {"date": "2017-09-11", "close": 16.05, "volume": 661730.0}, {"date": "2017-09-12", "close": 16.33, "volume": 897619.0}, {"date": "2017-09-13", "close": 16.91, "volume": 1292808.0}, {"date": "2017-09-14", "close": 16.77, "volume": 1138821.0}, {"date": "2017-09-15", "close": 16.7, "volume": 1375840.0}, {"date": "2017-09-18", "close": 16.56, "volume": 1418841.0}, {"date": "2017-09-19", "close": 16.34, "volume": 2265541.0}, {"date": "2017-09-20", "close": 16.06, "volume": 1530371.0}, {"date": "2017-09-21", "close": 15.52, "volume": 1362702.0}, {"date": "2017-09-22", "close": 15.55, "volume": 779543.0}, {"date": "2017-09-25", "close": 15.32, "volume": 654112.0}, {"date": "2017-09-26", "close": 15.51, "volume": 702556.0}, {"date": "2017-09-27", "close": 16.15, "volume": 1043771.0}, {"date": "2017-09-28", "close": 16.11, "volume": 1027589.0}, {"date": "2017-09-29", "close": 16.26, "volume": 756113.0}, {"date": "2017-10-02", "close": 16.88, "volume": 1146844.0}, {"date": "2017-10-03", "close": 16.94, "volume": 731356.0}, {"date": "2017-10-04", "close": 17.26, "volume": 1291705.0}, {"date": "2017-10-05", "close": 17.73, "volume": 1158208.0}, {"date": "2017-10-06", "close": 17.77, "volume": 900506.0}, {"date": "2017-10-09", "close": 17.71, "volume": 810653.0}, {"date": "2017-10-10", "close": 17.98, "volume": 1246481.0}, {"date": "2017-10-11", "close": 17.66, "volume": 1163093.0}, {"date": "2017-10-12", "close": 17.83, "volume": 1547724.0}, {"date": "2017-10-13", "close": 18.02, "volume": 1192555.0}, {"date": "2017-10-16", "close": 18.77, "volume": 1159665.0}, {"date": "2017-10-17", "close": 18.35, "volume": 1381412.0}, {"date": "2017-10-18", "close": 18.39, "volume": 735454.0}, {"date": "2017-10-19", "close": 17.88, "volume": 1416641.0}, {"date": "2017-10-20", "close": 17.7, "volume": 846232.0}, {"date": "2017-10-23", "close": 17.68, "volume": 844719.0}, {"date": "2017-10-24", "close": 18.1, "volume": 1372388.0}, {"date": "2017-10-25", "close": 18.74, "volume": 1110613.0}, {"date": "2017-10-26", "close": 18.45, "volume": 1517299.0}, {"date": "2017-10-27", "close": 18.12, "volume": 643379.0}, {"date": "2017-10-30", "close": 18.08, "volume": 939439.0}, {"date": "2017-10-31", "close": 17.4, "volume": 1814946.0}, {"date": "2017-11-01", "close": 17.77, "volume": 1473603.0}, {"date": "2017-11-02", "close": 18.35, "volume": 996097.0}, {"date": "2017-11-03", "close": 18.37, "volume": 638465.0}, {"date": "2017-11-06", "close": 18.17, "volume": 472770.0}, {"date": "2017-11-07", "close": 18.71, "volume": 568656.0}, {"date": "2017-11-08", "close": 18.55, "volume": 780236.0}, {"date": "2017-11-09", "close": 18.85, "volume": 820008.0}, {"date": "2017-11-10", "close": 18.0, "volume": 1693542.0}, {"date": "2017-11-13", "close": 18.34, "volume": 1467307.0}, {"date": "2017-11-14", "close": 18.19, "volume": 720115.0}, {"date": "2017-11-15", "close": 18.02, "volume": 1610796.0}, {"date": "2017-11-16", "close": 17.83, "volume": 1154669.0}, {"date": "2017-11-17", "close": 17.5, "volume": 1074148.0}, {"date": "2017-11-20", "close": 17.2, "volume": 1621392.0}, {"date": "2017-11-21", "close": 16.87, "volume": 2220479.0}, {"date": "2017-11-22", "close": 18.99, "volume": 3346294.0}, {"date": "2017-11-23", "close": 18.75, "volume": 1577493.0}, {"date": "2017-11-24", "close": 20.23, "volume": 2259516.0}, {"date": "2017-11-27", "close": 19.85, "volume": 1869565.0}, {"date": "2017-11-28", "close": 19.51, "volume": 1353965.0}, {"date": "2017-11-29", "close": 19.69, "volume": 2054079.0}, {"date": "2017-11-30", "close": 19.54, "volume": 1125433.0}, {"date": "2017-12-01", "close": 19.55, "volume": 569173.0}, {"date": "2017-12-04", "close": 18.77, "volume": 1619323.0}, {"date": "2017-12-05", "close": 18.13, "volume": 993207.0}, {"date": "2017-12-06", "close": 17.82, "volume": 1432399.0}, {"date": "2017-12-07", "close": 17.83, "volume": 1256232.0}, {"date": "2017-12-08", "close": 17.86, "volume": 965292.0}, {"date": "2017-12-11", "close": 16.39, "volume": 4078737.0}, {"date": "2017-12-12", "close": 16.64, "volume": 3777077.0}, {"date": "2017-12-13", "close": 17.02, "volume": 2349303.0}, {"date": "2017-12-14", "close": 17.61, "volume": 2129537.0}, {"date": "2017-12-15", "close": 18.1, "volume": 3956864.0}, {"date": "2017-12-18", "close": 18.32, "volume": 1589729.0}, {"date": "2017-12-19", "close": 18.74, "volume": 1275387.0}, {"date": "2017-12-20", "close": 19.26, "volume": 1816003.0}, {"date": "2017-12-21", "close": 20.11, "volume": 2439724.0}, {"date": "2017-12-22", "close": 20.63, "volume": 1353420.0}, {"date": "2017-12-27", "close": 21.14, "volume": 1127875.0}, {"date": "2017-12-28", "close": 21.08, "volume": 803401.0}, {"date": "2017-12-29", "close": 21.14, "volume": 559265.0}, {"date": "2018-01-02", "close": 21.33, "volume": 630145.0}, {"date": "2018-01-03", "close": 21.73, "volume": 611405.0}, {"date": "2018-01-04", "close": 21.54, "volume": 745886.0}, {"date": "2018-01-05", "close": 22.01, "volume": 840578.0}, {"date": "2018-01-08", "close": 21.55, "volume": 1020013.0}, {"date": "2018-01-09", "close": 21.53, "volume": 676793.0}, {"date": "2018-01-10", "close": 21.2, "volume": 957908.0}, {"date": "2018-01-11", "close": 20.51, "volume": 1078188.0}, {"date": "2018-01-12", "close": 20.87, "volume": 811713.0}, {"date": "2018-01-15", "close": 20.94, "volume": 801810.0}, {"date": "2018-01-16", "close": 21.15, "volume": 1519853.0}, {"date": "2018-01-17", "close": 20.55, "volume": 1441234.0}, {"date": "2018-01-18", "close": 20.18, "volume": 1454002.0}, {"date": "2018-01-19", "close": 18.84, "volume": 2981333.0}, {"date": "2018-01-22", "close": 18.84, "volume": 1575457.0}, {"date": "2018-01-23", "close": 18.9, "volume": 1387448.0}, {"date": "2018-01-24", "close": 18.75, "volume": 1060668.0}, {"date": "2018-01-25", "close": 19.43, "volume": 997655.0}, {"date": "2018-01-29", "close": 19.21, "volume": 671756.0}, {"date": "2018-01-30", "close": 18.83, "volume": 765938.0}, {"date": "2018-01-31", "close": 18.82, "volume": 1274724.0}, {"date": "2018-02-01", "close": 19.02, "volume": 884601.0}, {"date": "2018-02-02", "close": 18.71, "volume": 2202780.0}, {"date": "2018-02-05", "close": 17.5, "volume": 1639772.0}, {"date": "2018-02-06", "close": 16.85, "volume": 4437422.0}, {"date": "2018-02-07", "close": 18.27, "volume": 2577710.0}, {"date": "2018-02-08", "close": 19.04, "volume": 3121153.0}, {"date": "2018-02-09", "close": 19.31, "volume": 2312851.0}, {"date": "2018-02-12", "close": 19.08, "volume": 1377437.0}, {"date": "2018-02-13", "close": 20.0, "volume": 1574453.0}, {"date": "2018-02-14", "close": 19.76, "volume": 1380304.0}, {"date": "2018-02-15", "close": 20.02, "volume": 1021110.0}, {"date": "2018-02-16", "close": 19.78, "volume": 1444146.0}, {"date": "2018-02-19", "close": 19.41, "volume": 866399.0}, {"date": "2018-02-20", "close": 19.27, "volume": 744257.0}, {"date": "2018-02-21", "close": 19.49, "volume": 888592.0}, {"date": "2018-02-22", "close": 19.33, "volume": 554593.0}, {"date": "2018-02-23", "close": 19.5, "volume": 513482.0}, {"date": "2018-02-26", "close": 19.51, "volume": 707981.0}, {"date": "2018-02-27", "close": 19.17, "volume": 1886451.0}, {"date": "2018-02-28", "close": 19.01, "volume": 1719254.0}, {"date": "2018-03-01", "close": 18.17, "volume": 2693854.0}, {"date": "2018-03-02", "close": 17.78, "volume": 1894264.0}, {"date": "2018-03-05", "close": 17.46, "volume": 1529108.0}, {"date": "2018-03-06", "close": 17.38, "volume": 2140636.0}, {"date": "2018-03-07", "close": 16.99, "volume": 2301240.0}, {"date": "2018-03-08", "close": 17.27, "volume": 1299681.0}, {"date": "2018-03-09", "close": 17.05, "volume": 1341764.0}, {"date": "2018-03-12", "close": 17.68, "volume": 1957520.0}, {"date": "2018-03-13", "close": 17.28, "volume": 1939932.0}, {"date": "2018-03-14", "close": 17.58, "volume": 2516597.0}, {"date": "2018-03-15", "close": 17.46, "volume": 1846966.0}, {"date": "2018-03-16", "close": 17.38, "volume": 3380475.0}, {"date": "2018-03-19", "close": 17.68, "volume": 1088329.0}, {"date": "2018-03-20", "close": 17.68, "volume": 1167275.0}, {"date": "2018-03-21", "close": 17.84, "volume": 1079576.0}, {"date": "2018-03-22", "close": 18.56, "volume": 1146094.0}, {"date": "2018-03-23", "close": 17.5, "volume": 2308221.0}, {"date": "2018-03-26", "close": 17.0, "volume": 1836348.0}, {"date": "2018-03-27", "close": 17.56, "volume": 1687847.0}, {"date": "2018-03-28", "close": 17.36, "volume": 1547619.0}, {"date": "2018-03-29", "close": 16.99, "volume": 1755295.0}, {"date": "2018-04-03", "close": 17.0, "volume": 1206478.0}, {"date": "2018-04-04", "close": 17.24, "volume": 963406.0}, {"date": "2018-04-09", "close": 16.05, "volume": 2865453.0}, {"date": "2018-04-10", "close": 16.81, "volume": 2204438.0}, {"date": "2018-04-11", "close": 16.44, "volume": 2063529.0}, {"date": "2018-04-12", "close": 16.36, "volume": 3481191.0}, {"date": "2018-04-13", "close": 16.79, "volume": 1699748.0}, {"date": "2018-04-16", "close": 16.68, "volume": 934480.0}, {"date": "2018-04-17", "close": 16.7, "volume": 937079.0}, {"date": "2018-04-18", "close": 17.04, "volume": 997380.0}, {"date": "2018-04-19", "close": 18.0, "volume": 1816959.0}, {"date": "2018-04-20", "close": 18.0, "volume": 1382597.0}, {"date": "2018-04-23", "close": 18.11, "volume": 1057028.0}, {"date": "2018-04-24", "close": 17.65, "volume": 1402907.0}, {"date": "2018-04-26", "close": 17.54, "volume": 1118586.0}, {"date": "2018-04-27", "close": 17.69, "volume": 685299.0}, {"date": "2018-04-30", "close": 18.0, "volume": 1237842.0}, {"date": "2018-05-01", "close": 18.44, "volume": 914364.0}, {"date": "2018-05-02", "close": 19.8, "volume": 2900829.0}, {"date": "2018-05-03", "close": 20.34, "volume": 3984345.0}, {"date": "2018-05-04", "close": 19.67, "volume": 1929948.0}, {"date": "2018-05-07", "close": 19.83, "volume": 868943.0}, {"date": "2018-05-08", "close": 19.66, "volume": 1386456.0}, {"date": "2018-05-09", "close": 19.84, "volume": 904270.0}, {"date": "2018-05-10", "close": 20.05, "volume": 1059645.0}, {"date": "2018-05-11", "close": 19.4, "volume": 882544.0}, {"date": "2018-05-14", "close": 19.47, "volume": 776074.0}, {"date": "2018-05-15", "close": 19.06, "volume": 879234.0}, {"date": "2018-05-16", "close": 19.45, "volume": 585007.0}, {"date": "2018-05-17", "close": 20.0, "volume": 1174825.0}, {"date": "2018-05-18", "close": 19.55, "volume": 937694.0}, {"date": "2018-05-21", "close": 19.27, "volume": 485302.0}, {"date": "2018-05-22", "close": 19.1, "volume": 1000607.0}, {"date": "2018-05-23", "close": 18.63, "volume": 1383735.0}, {"date": "2018-05-24", "close": 18.47, "volume": 907400.0}, {"date": "2018-05-25", "close": 17.99, "volume": 1196235.0}, {"date": "2018-05-28", "close": 17.66, "volume": 2688992.0}, {"date": "2018-05-29", "close": 17.99, "volume": 1371934.0}, {"date": "2018-05-30", "close": 17.74, "volume": 806970.0}, {"date": "2018-05-31", "close": 18.48, "volume": 1644145.0}, {"date": "2018-06-01", "close": 17.92, "volume": 1000291.0}, {"date": "2018-06-04", "close": 18.7, "volume": 1333708.0}, {"date": "2018-06-05", "close": 18.4, "volume": 881392.0}, {"date": "2018-06-06", "close": 18.75, "volume": 886836.0}, {"date": "2018-06-07", "close": 18.86, "volume": 1797186.0}, {"date": "2018-06-08", "close": 18.52, "volume": 1064574.0}, {"date": "2018-06-12", "close": 17.29, "volume": 2889318.0}, {"date": "2018-06-13", "close": 16.4, "volume": 3166328.0}, {"date": "2018-06-14", "close": 16.74, "volume": 2958674.0}, {"date": "2018-06-15", "close": 17.0, "volume": 1506336.0}, {"date": "2018-06-18", "close": 16.9, "volume": 2268386.0}, {"date": "2018-06-19", "close": 16.15, "volume": 3343248.0}, {"date": "2018-06-20", "close": 16.57, "volume": 2223165.0}, {"date": "2018-06-21", "close": 16.33, "volume": 2216207.0}, {"date": "2018-06-22", "close": 16.17, "volume": 1414238.0}, {"date": "2018-06-25", "close": 16.39, "volume": 1469159.0}, {"date": "2018-06-26", "close": 16.02, "volume": 2499337.0}, {"date": "2018-06-27", "close": 15.97, "volume": 1907289.0}, {"date": "2018-06-28", "close": 15.82, "volume": 1664204.0}, {"date": "2018-06-29", "close": 16.01, "volume": 1561184.0}, {"date": "2018-07-02", "close": 15.95, "volume": 1458823.0}, {"date": "2018-07-03", "close": 15.57, "volume": 2040624.0}, {"date": "2018-07-04", "close": 15.15, "volume": 1979826.0}, {"date": "2018-07-05", "close": 14.94, "volume": 1576810.0}, {"date": "2018-07-06", "close": 15.36, "volume": 1394643.0}, {"date": "2018-07-09", "close": 15.4, "volume": 1399997.0}, {"date": "2018-07-10", "close": 15.64, "volume": 1077227.0}, {"date": "2018-07-11", "close": 15.29, "volume": 1346637.0}, {"date": "2018-07-12", "close": 15.27, "volume": 1461162.0}, {"date": "2018-07-13", "close": 16.04, "volume": 1387653.0}, {"date": "2018-07-16", "close": 15.53, "volume": 934916.0}, {"date": "2018-07-17", "close": 15.08, "volume": 1083544.0}, {"date": "2018-07-18", "close": 15.31, "volume": 1860797.0}, {"date": "2018-07-19", "close": 16.58, "volume": 1656009.0}, {"date": "2018-07-20", "close": 16.46, "volume": 59969.0}, {"date": "2018-07-24", "close": 17.0, "volume": 2428814.0}, {"date": "2018-07-25", "close": 17.1, "volume": 1527142.0}, {"date": "2018-07-26", "close": 16.99, "volume": 779531.0}, {"date": "2018-07-27", "close": 16.95, "volume": 683037.0}, {"date": "2018-07-30", "close": 16.89, "volume": 701715.0}, {"date": "2018-07-31", "close": 16.55, "volume": 960115.0}, {"date": "2018-08-01", "close": 17.2, "volume": 968636.0}, {"date": "2018-08-02", "close": 16.89, "volume": 2130062.0}, {"date": "2018-08-03", "close": 16.48, "volume": 804614.0}, {"date": "2018-08-06", "close": 16.64, "volume": 570639.0}, {"date": "2018-08-07", "close": 16.17, "volume": 913866.0}, {"date": "2018-08-08", "close": 15.94, "volume": 777022.0}, {"date": "2018-08-09", "close": 15.87, "volume": 1036870.0}, {"date": "2018-08-10", "close": 15.64, "volume": 648516.0}, {"date": "2018-08-13", "close": 15.3, "volume": 1184148.0}, {"date": "2018-08-14", "close": 15.13, "volume": 2459760.0}, {"date": "2018-08-15", "close": 14.97, "volume": 1717725.0}, {"date": "2018-08-16", "close": 13.85, "volume": 3653613.0}, {"date": "2018-08-17", "close": 14.2, "volume": 2959701.0}, {"date": "2018-08-20", "close": 14.8, "volume": 2296801.0}, {"date": "2018-08-21", "close": 15.01, "volume": 1573547.0}, {"date": "2018-08-22", "close": 15.01, "volume": 1382117.0}, {"date": "2018-08-23", "close": 15.0, "volume": 1346344.0}, {"date": "2018-08-24", "close": 15.45, "volume": 2176994.0}, {"date": "2018-08-27", "close": 16.28, "volume": 2211533.0}, {"date": "2018-08-28", "close": 16.31, "volume": 2558123.0}, {"date": "2018-08-29", "close": 16.5, "volume": 2209268.0}, {"date": "2018-08-30", "close": 15.87, "volume": 1943582.0}, {"date": "2018-08-31", "close": 15.18, "volume": 1355789.0}, {"date": "2018-09-03", "close": 14.63, "volume": 1082372.0}, {"date": "2018-09-04", "close": 14.93, "volume": 1448505.0}, {"date": "2018-09-05", "close": 14.37, "volume": 2485271.0}, {"date": "2018-09-06", "close": 14.43, "volume": 1502807.0}, {"date": "2018-09-07", "close": 14.51, "volume": 1312734.0}, {"date": "2018-09-10", "close": 14.18, "volume": 921811.0}, {"date": "2018-09-11", "close": 14.35, "volume": 1035028.0}, {"date": "2018-09-12", "close": 14.55, "volume": 1151877.0}, {"date": "2018-09-13", "close": 14.9, "volume": 1193902.0}, {"date": "2018-09-14", "close": 15.19, "volume": 1037852.0}, {"date": "2018-09-17", "close": 15.2, "volume": 1177008.0}, {"date": "2018-09-18", "close": 15.16, "volume": 804032.0}, {"date": "2018-09-19", "close": 15.64, "volume": 754861.0}, {"date": "2018-09-20", "close": 16.18, "volume": 1457027.0}, {"date": "2018-09-21", "close": 16.23, "volume": 1434949.0}, {"date": "2018-09-24", "close": 16.03, "volume": 928235.0}, {"date": "2018-09-25", "close": 16.18, "volume": 908805.0}, {"date": "2018-09-26", "close": 16.19, "volume": 1514412.0}, {"date": "2018-09-27", "close": 16.2, "volume": 966510.0}, {"date": "2018-09-28", "close": 15.9, "volume": 956257.0}, {"date": "2018-10-01", "close": 15.91, "volume": 402472.0}, {"date": "2018-10-02", "close": 16.0, "volume": 794754.0}, {"date": "2018-10-03", "close": 16.36, "volume": 646788.0}, {"date": "2018-10-04", "close": 16.39, "volume": 1166289.0}, {"date": "2018-10-05", "close": 16.17, "volume": 414388.0}, {"date": "2018-10-08", "close": 15.47, "volume": 581710.0}, {"date": "2018-10-09", "close": 15.71, "volume": 1109721.0}, {"date": "2018-10-10", "close": 15.5, "volume": 950975.0}, {"date": "2018-10-11", "close": 15.0, "volume": 1080567.0}, {"date": "2018-10-12", "close": 15.56, "volume": 1308282.0}, {"date": "2018-10-15", "close": 15.42, "volume": 559368.0}, {"date": "2018-10-16", "close": 16.0, "volume": 951265.0}, {"date": "2018-10-17", "close": 15.55, "volume": 560785.0}, {"date": "2018-10-18", "close": 15.11, "volume": 784141.0}, {"date": "2018-10-19", "close": 15.09, "volume": 679978.0}, {"date": "2018-10-22", "close": 15.27, "volume": 598336.0}, {"date": "2018-10-23", "close": 15.32, "volume": 606926.0}, {"date": "2018-10-24", "close": 14.96, "volume": 591664.0}, {"date": "2018-10-25", "close": 14.09, "volume": 1350998.0}, {"date": "2018-10-26", "close": 13.87, "volume": 1565676.0}, {"date": "2018-10-29", "close": 13.91, "volume": 802902.0}, {"date": "2018-10-30", "close": 14.32, "volume": 1174895.0}, {"date": "2018-10-31", "close": 14.25, "volume": 750207.0}, {"date": "2018-11-01", "close": 14.61, "volume": 995483.0}, {"date": "2018-11-02", "close": 15.45, "volume": 2383826.0}, {"date": "2018-11-05", "close": 15.41, "volume": 784122.0}, {"date": "2018-11-06", "close": 15.49, "volume": 523058.0}, {"date": "2018-11-07", "close": 15.35, "volume": 754796.0}, {"date": "2018-11-08", "close": 15.54, "volume": 506839.0}, {"date": "2018-11-09", "close": 15.17, "volume": 472009.0}, {"date": "2018-11-12", "close": 14.8, "volume": 802439.0}, {"date": "2018-11-13", "close": 14.34, "volume": 1359722.0}, {"date": "2018-11-14", "close": 13.51, "volume": 1882145.0}, {"date": "2018-11-15", "close": 13.24, "volume": 1543894.0}, {"date": "2018-11-16", "close": 13.39, "volume": 1183115.0}, {"date": "2018-11-19", "close": 13.44, "volume": 683135.0}, {"date": "2018-11-20", "close": 13.26, "volume": 783396.0}, {"date": "2018-11-21", "close": 12.45, "volume": 1659484.0}, {"date": "2018-11-22", "close": 15.76, "volume": 7513534.0}, {"date": "2018-11-23", "close": 15.48, "volume": 1930503.0}, {"date": "2018-11-26", "close": 14.45, "volume": 1867774.0}, {"date": "2018-11-27", "close": 14.2, "volume": 2001174.0}, {"date": "2018-11-28", "close": 14.96, "volume": 3883609.0}, {"date": "2018-11-29", "close": 15.17, "volume": 2394221.0}, {"date": "2018-11-30", "close": 15.25, "volume": 1699568.0}, {"date": "2018-12-03", "close": 15.64, "volume": 1680324.0}, {"date": "2018-12-04", "close": 15.38, "volume": 1903706.0}, {"date": "2018-12-05", "close": 14.85, "volume": 1264791.0}, {"date": "2018-12-06", "close": 14.6, "volume": 843448.0}, {"date": "2018-12-07", "close": 14.3, "volume": 838630.0}, {"date": "2018-12-10", "close": 14.22, "volume": 1300171.0}, {"date": "2018-12-11", "close": 14.13, "volume": 1341987.0}, {"date": "2018-12-12", "close": 14.13, "volume": 1417126.0}, {"date": "2018-12-13", "close": 14.48, "volume": 1262095.0}, {"date": "2018-12-14", "close": 14.3, "volume": 510658.0}, {"date": "2018-12-17", "close": 15.81, "volume": 2906854.0}, {"date": "2018-12-18", "close": 15.73, "volume": 1361259.0}, {"date": "2018-12-19", "close": 15.23, "volume": 907558.0}, {"date": "2018-12-20", "close": 14.18, "volume": 1414236.0}, {"date": "2018-12-21", "close": 14.38, "volume": 1082596.0}, {"date": "2018-12-24", "close": 14.48, "volume": 216800.0}, {"date": "2018-12-27", "close": 14.86, "volume": 501140.0}, {"date": "2018-12-28", "close": 14.98, "volume": 355219.0}, {"date": "2018-12-31", "close": 15.47, "volume": 498073.0}, {"date": "2019-01-02", "close": 14.96, "volume": 661475.0}, {"date": "2019-01-03", "close": 15.06, "volume": 544779.0}, {"date": "2019-01-04", "close": 14.75, "volume": 812523.0}, {"date": "2019-01-07", "close": 15.51, "volume": 711634.0}, {"date": "2019-01-08", "close": 15.62, "volume": 806005.0}, {"date": "2019-01-09", "close": 16.08, "volume": 1328440.0}, {"date": "2019-01-10", "close": 16.15, "volume": 664236.0}, {"date": "2019-01-11", "close": 16.06, "volume": 491665.0}, {"date": "2019-01-14", "close": 15.9, "volume": 492166.0}, {"date": "2019-01-15", "close": 16.05, "volume": 656225.0}, {"date": "2019-01-16", "close": 16.05, "volume": 677626.0}, {"date": "2019-01-17", "close": 15.89, "volume": 709885.0}, {"date": "2019-01-18", "close": 16.06, "volume": 791874.0}, {"date": "2019-01-21", "close": 16.02, "volume": 552509.0}, {"date": "2019-01-22", "close": 15.99, "volume": 464466.0}, {"date": "2019-01-23", "close": 15.55, "volume": 767696.0}, {"date": "2019-01-24", "close": 15.31, "volume": 1098788.0}, {"date": "2019-01-25", "close": 15.45, "volume": 919731.0}, {"date": "2019-01-29", "close": 15.18, "volume": 733852.0}, {"date": "2019-01-30", "close": 15.42, "volume": 1816356.0}, {"date": "2019-01-31", "close": 15.82, "volume": 3705035.0}, {"date": "2019-02-01", "close": 15.4, "volume": 1460558.0}, {"date": "2019-02-04", "close": 15.5, "volume": 1179559.0}, {"date": "2019-02-05", "close": 15.9, "volume": 2042832.0}, {"date": "2019-02-06", "close": 16.45, "volume": 2144126.0}, {"date": "2019-02-07", "close": 17.0, "volume": 4110993.0}, {"date": "2019-02-08", "close": 16.83, "volume": 1544326.0}, {"date": "2019-02-11", "close": 17.25, "volume": 1704253.0}, {"date": "2019-02-12", "close": 17.2, "volume": 2439819.0}, {"date": "2019-02-13", "close": 16.95, "volume": 1657715.0}, {"date": "2019-02-14", "close": 17.21, "volume": 1252874.0}, {"date": "2019-02-15", "close": 17.5, "volume": 724756.0}, {"date": "2019-02-18", "close": 17.64, "volume": 1081292.0}, {"date": "2019-02-19", "close": 17.58, "volume": 1514866.0}, {"date": "2019-02-20", "close": 17.76, "volume": 1790355.0}, {"date": "2019-02-21", "close": 16.84, "volume": 4833534.0}, {"date": "2019-02-22", "close": 16.77, "volume": 2136434.0}, {"date": "2019-02-25", "close": 16.52, "volume": 1376342.0}, {"date": "2019-02-26", "close": 16.02, "volume": 2007794.0}, {"date": "2019-02-27", "close": 15.5, "volume": 1586755.0}, {"date": "2019-02-28", "close": 15.05, "volume": 1458213.0}, {"date": "2019-03-01", "close": 14.96, "volume": 1886261.0}, {"date": "2019-03-04", "close": 15.35, "volume": 1679399.0}, {"date": "2019-03-05", "close": 15.32, "volume": 2035147.0}, {"date": "2019-03-06", "close": 15.74, "volume": 2195733.0}, {"date": "2019-03-07", "close": 16.0, "volume": 1681320.0}, {"date": "2019-03-08", "close": 15.8, "volume": 1159550.0}, {"date": "2019-03-11", "close": 15.78, "volume": 687867.0}, {"date": "2019-03-12", "close": 15.74, "volume": 829989.0}, {"date": "2019-03-13", "close": 15.63, "volume": 839390.0}, {"date": "2019-03-14", "close": 15.94, "volume": 533761.0}, {"date": "2019-03-15", "close": 15.93, "volume": 829930.0}, {"date": "2019-03-18", "close": 16.31, "volume": 1150483.0}, {"date": "2019-03-19", "close": 16.53, "volume": 1782064.0}, {"date": "2019-03-20", "close": 15.68, "volume": 1386700.0}, {"date": "2019-03-21", "close": 15.66, "volume": 2524642.0}, {"date": "2019-03-22", "close": 15.68, "volume": 369497.0}, {"date": "2019-03-25", "close": 15.24, "volume": 847403.0}, {"date": "2019-03-26", "close": 15.34, "volume": 621704.0}, {"date": "2019-03-27", "close": 15.37, "volume": 876074.0}, {"date": "2019-03-28", "close": 15.27, "volume": 1130252.0}, {"date": "2019-03-29", "close": 15.8, "volume": 1540497.0}, {"date": "2019-04-01", "close": 16.05, "volume": 1414964.0}, {"date": "2019-04-02", "close": 16.12, "volume": 1493136.0}, {"date": "2019-04-03", "close": 16.48, "volume": 1188498.0}, {"date": "2019-04-04", "close": 16.46, "volume": 990827.0}, {"date": "2019-04-05", "close": 16.64, "volume": 796836.0}, {"date": "2019-04-08", "close": 16.95, "volume": 1211297.0}, {"date": "2019-04-09", "close": 17.08, "volume": 1416043.0}, {"date": "2019-04-10", "close": 17.05, "volume": 1176384.0}, {"date": "2019-04-11", "close": 16.74, "volume": 1279791.0}, {"date": "2019-04-12", "close": 16.64, "volume": 1210847.0}, {"date": "2019-04-15", "close": 16.66, "volume": 731996.0}, {"date": "2019-04-16", "close": 16.97, "volume": 932351.0}, {"date": "2019-04-17", "close": 16.39, "volume": 1105903.0}, {"date": "2019-04-18", "close": 16.2, "volume": 673524.0}, {"date": "2019-04-23", "close": 16.46, "volume": 725177.0}, {"date": "2019-04-24", "close": 16.23, "volume": 534442.0}, {"date": "2019-04-26", "close": 15.84, "volume": 904150.0}, {"date": "2019-04-29", "close": 15.7, "volume": 594063.0}, {"date": "2019-04-30", "close": 15.59, "volume": 1384665.0}, {"date": "2019-05-01", "close": 15.54, "volume": 1562160.0}, {"date": "2019-05-02", "close": 15.62, "volume": 1156017.0}, {"date": "2019-05-03", "close": 15.54, "volume": 894209.0}, {"date": "2019-05-06", "close": 15.01, "volume": 1097589.0}, {"date": "2019-05-07", "close": 15.38, "volume": 1246621.0}, {"date": "2019-05-08", "close": 15.33, "volume": 1236453.0}, {"date": "2019-05-09", "close": 15.37, "volume": 1008047.0}, {"date": "2019-05-10", "close": 15.02, "volume": 1709394.0}, {"date": "2019-05-13", "close": 15.0, "volume": 1888964.0}, {"date": "2019-05-14", "close": 14.94, "volume": 2927428.0}, {"date": "2019-05-15", "close": 15.1, "volume": 1364694.0}, {"date": "2019-05-16", "close": 15.3, "volume": 1491561.0}, {"date": "2019-05-17", "close": 15.69, "volume": 1107880.0}, {"date": "2019-05-20", "close": 15.64, "volume": 1638938.0}, {"date": "2019-05-21", "close": 15.53, "volume": 1222847.0}, {"date": "2019-05-22", "close": 15.87, "volume": 1574518.0}, {"date": "2019-05-23", "close": 15.95, "volume": 1122773.0}, {"date": "2019-05-24", "close": 15.2, "volume": 1390840.0}, {"date": "2019-05-27", "close": 15.12, "volume": 828101.0}, {"date": "2019-05-28", "close": 15.56, "volume": 1393608.0}, {"date": "2019-05-29", "close": 15.49, "volume": 1134747.0}, {"date": "2019-05-30", "close": 14.99, "volume": 1573836.0}, {"date": "2019-05-31", "close": 15.02, "volume": 1296667.0}, {"date": "2019-06-03", "close": 14.23, "volume": 1601019.0}, {"date": "2019-06-04", "close": 14.33, "volume": 1207135.0}, {"date": "2019-06-05", "close": 14.55, "volume": 1126046.0}, {"date": "2019-06-06", "close": 14.29, "volume": 665282.0}, {"date": "2019-06-07", "close": 14.17, "volume": 1176815.0}, {"date": "2019-06-11", "close": 14.3, "volume": 1549126.0}, {"date": "2019-06-12", "close": 14.86, "volume": 2302305.0}, {"date": "2019-06-13", "close": 14.66, "volume": 807489.0}, {"date": "2019-06-14", "close": 15.06, "volume": 1417299.0}, {"date": "2019-06-17", "close": 14.5, "volume": 1378237.0}, {"date": "2019-06-18", "close": 14.5, "volume": 1210562.0}, {"date": "2019-06-19", "close": 14.99, "volume": 1281638.0}, {"date": "2019-06-20", "close": 14.9, "volume": 1599691.0}, {"date": "2019-06-21", "close": 14.96, "volume": 1272367.0}, {"date": "2019-06-24", "close": 15.02, "volume": 687695.0}, {"date": "2019-06-25", "close": 15.02, "volume": 658834.0}, {"date": "2019-06-26", "close": 15.07, "volume": 966297.0}, {"date": "2019-06-27", "close": 15.39, "volume": 1126846.0}, {"date": "2019-06-28", "close": 14.98, "volume": 1049226.0}, {"date": "2019-07-01", "close": 15.05, "volume": 922175.0}, {"date": "2019-07-02", "close": 15.66, "volume": 1637957.0}, {"date": "2019-07-03", "close": 15.62, "volume": 1094282.0}, {"date": "2019-07-04", "close": 15.85, "volume": 1227644.0}, {"date": "2019-07-05", "close": 15.52, "volume": 891344.0}, {"date": "2019-07-08", "close": 15.54, "volume": 897632.0}, {"date": "2019-07-09", "close": 15.35, "volume": 1521703.0}, {"date": "2019-07-10", "close": 15.25, "volume": 1328213.0}, {"date": "2019-07-11", "close": 15.25, "volume": 1355765.0}, {"date": "2019-07-12", "close": 15.2, "volume": 1010497.0}, {"date": "2019-07-15", "close": 15.4, "volume": 650793.0}, {"date": "2019-07-16", "close": 15.53, "volume": 550791.0}, {"date": "2019-07-17", "close": 14.75, "volume": 4933584.0}, {"date": "2019-07-18", "close": 14.74, "volume": 1548777.0}, {"date": "2019-07-19", "close": 15.02, "volume": 1032995.0}, {"date": "2019-07-22", "close": 15.27, "volume": 1079691.0}, {"date": "2019-07-23", "close": 15.44, "volume": 739460.0}, {"date": "2019-07-24", "close": 15.5, "volume": 1029719.0}, {"date": "2019-07-25", "close": 15.37, "volume": 874540.0}, {"date": "2019-07-26", "close": 16.65, "volume": 2630702.0}, {"date": "2019-07-29", "close": 16.21, "volume": 1090667.0}, {"date": "2019-07-30", "close": 16.16, "volume": 920163.0}, {"date": "2019-07-31", "close": 16.07, "volume": 1062340.0}, {"date": "2019-08-01", "close": 16.4, "volume": 1652422.0}, {"date": "2019-08-02", "close": 15.61, "volume": 1324834.0}, {"date": "2019-08-05", "close": 14.7, "volume": 1529346.0}, {"date": "2019-08-06", "close": 14.76, "volume": 1901685.0}, {"date": "2019-08-07", "close": 14.46, "volume": 1432940.0}, {"date": "2019-08-08", "close": 14.78, "volume": 883776.0}, {"date": "2019-08-09", "close": 14.54, "volume": 1703767.0}, {"date": "2019-08-12", "close": 14.09, "volume": 1584327.0}, {"date": "2019-08-13", "close": 13.97, "volume": 1386046.0}, {"date": "2019-08-14", "close": 13.95, "volume": 1218490.0}, {"date": "2019-08-15", "close": 13.52, "volume": 1384207.0}, {"date": "2019-08-16", "close": 13.47, "volume": 1225079.0}, {"date": "2019-08-19", "close": 13.53, "volume": 990574.0}, {"date": "2019-08-20", "close": 13.81, "volume": 1388889.0}, {"date": "2019-08-21", "close": 13.51, "volume": 1131839.0}, {"date": "2019-08-22", "close": 13.36, "volume": 1685221.0}, {"date": "2019-08-23", "close": 13.43, "volume": 1343637.0}, {"date": "2019-08-26", "close": 12.94, "volume": 1465641.0}, {"date": "2019-08-27", "close": 13.04, "volume": 1746374.0}, {"date": "2019-08-28", "close": 13.01, "volume": 1770471.0}, {"date": "2019-08-29", "close": 12.94, "volume": 1199497.0}, {"date": "2019-08-30", "close": 13.22, "volume": 1526934.0}, {"date": "2019-09-02", "close": 13.35, "volume": 1744059.0}, {"date": "2019-09-03", "close": 13.33, "volume": 570044.0}, {"date": "2019-09-04", "close": 13.29, "volume": 1822865.0}, {"date": "2019-09-05", "close": 13.61, "volume": 1126129.0}, {"date": "2019-09-06", "close": 13.82, "volume": 747897.0}, {"date": "2019-09-09", "close": 13.58, "volume": 558022.0}, {"date": "2019-09-10", "close": 13.7, "volume": 1212295.0}, {"date": "2019-09-11", "close": 14.06, "volume": 1134320.0}, {"date": "2019-09-12", "close": 14.27, "volume": 1544172.0}, {"date": "2019-09-13", "close": 14.32, "volume": 1307389.0}, {"date": "2019-09-16", "close": 14.25, "volume": 752086.0}, {"date": "2019-09-17", "close": 14.15, "volume": 1036387.0}, {"date": "2019-09-18", "close": 14.1, "volume": 837216.0}, {"date": "2019-09-19", "close": 13.97, "volume": 1431782.0}, {"date": "2019-09-20", "close": 14.1, "volume": 738744.0}, {"date": "2019-09-23", "close": 13.97, "volume": 631040.0}, {"date": "2019-09-24", "close": 13.67, "volume": 1195390.0}, {"date": "2019-09-25", "close": 13.15, "volume": 1428777.0}, {"date": "2019-09-26", "close": 13.3, "volume": 1374590.0}, {"date": "2019-09-27", "close": 13.22, "volume": 1017768.0}, {"date": "2019-09-30", "close": 13.38, "volume": 1874237.0}, {"date": "2019-10-01", "close": 13.34, "volume": 1642190.0}, {"date": "2019-10-02", "close": 13.16, "volume": 874157.0}, {"date": "2019-10-03", "close": 13.07, "volume": 1784501.0}, {"date": "2019-10-04", "close": 13.2, "volume": 1277073.0}, {"date": "2019-10-07", "close": 13.33, "volume": 682507.0}, {"date": "2019-10-08", "close": 13.58, "volume": 1253044.0}, {"date": "2019-10-09", "close": 12.88, "volume": 1385530.0}, {"date": "2019-10-10", "close": 12.54, "volume": 1894985.0}, {"date": "2019-10-11", "close": 13.05, "volume": 1292525.0}, {"date": "2019-10-14", "close": 13.14, "volume": 2117474.0}, {"date": "2019-10-15", "close": 12.91, "volume": 1506830.0}, {"date": "2019-10-16", "close": 12.81, "volume": 1177218.0}, {"date": "2019-10-17", "close": 12.73, "volume": 1729014.0}, {"date": "2019-10-18", "close": 12.7, "volume": 1627570.0}, {"date": "2019-10-21", "close": 12.8, "volume": 983886.0}, {"date": "2019-10-22", "close": 13.01, "volume": 1423729.0}, {"date": "2019-10-23", "close": 13.22, "volume": 1655341.0}, {"date": "2019-10-24", "close": 13.29, "volume": 1139775.0}, {"date": "2019-10-25", "close": 13.35, "volume": 843594.0}, {"date": "2019-10-28", "close": 13.655, "volume": 1024309.0}, {"date": "2019-10-29", "close": 14.29, "volume": 2896805.0}, {"date": "2019-10-30", "close": 14.15, "volume": 1835970.0}, {"date": "2019-10-31", "close": 14.3, "volume": 1778595.0}, {"date": "2019-11-01", "close": 14.19, "volume": 3095380.0}, {"date": "2019-11-04", "close": 14.3, "volume": 3860440.0}, {"date": "2019-11-05", "close": 14.5, "volume": 1316159.0}, {"date": "2019-11-06", "close": 14.66, "volume": 2740425.0}, {"date": "2019-11-07", "close": 14.49, "volume": 745582.0}, {"date": "2019-11-08", "close": 14.85, "volume": 1333254.0}, {"date": "2019-11-11", "close": 14.5, "volume": 1626168.0}, {"date": "2019-11-12", "close": 14.59, "volume": 1818279.0}, {"date": "2019-11-13", "close": 14.33, "volume": 1995966.0}, {"date": "2019-11-14", "close": 14.45, "volume": 950731.0}, {"date": "2019-11-15", "close": 14.66, "volume": 762505.0}, {"date": "2019-11-18", "close": 14.65, "volume": 491416.0}, {"date": "2019-11-19", "close": 14.67, "volume": 1173335.0}, {"date": "2019-11-20", "close": 14.73, "volume": 742656.0}, {"date": "2019-11-21", "close": 13.92, "volume": 3853130.0}, {"date": "2019-11-22", "close": 14.56, "volume": 1801291.0}, {"date": "2019-11-25", "close": 14.75, "volume": 2425833.0}, {"date": "2019-11-26", "close": 15.09, "volume": 1995053.0}, {"date": "2019-11-27", "close": 15.14, "volume": 1368494.0}, {"date": "2019-11-28", "close": 15.39, "volume": 1332353.0}, {"date": "2019-11-29", "close": 15.53, "volume": 1285257.0}, {"date": "2019-12-02", "close": 15.31, "volume": 862947.0}, {"date": "2019-12-03", "close": 15.01, "volume": 1480548.0}, {"date": "2019-12-04", "close": 15.11, "volume": 1201668.0}, {"date": "2019-12-05", "close": 15.13, "volume": 682370.0}, {"date": "2019-12-06", "close": 15.48, "volume": 922140.0}, {"date": "2019-12-09", "close": 15.61, "volume": 904939.0}, {"date": "2019-12-10", "close": 15.77, "volume": 738622.0}, {"date": "2019-12-11", "close": 16.03, "volume": 1027911.0}, {"date": "2019-12-12", "close": 16.46, "volume": 1276904.0}, {"date": "2019-12-13", "close": 17.04, "volume": 1721384.0}, {"date": "2019-12-16", "close": 17.0, "volume": 1451168.0}, {"date": "2019-12-17", "close": 17.03, "volume": 1208405.0}, {"date": "2019-12-18", "close": 16.87, "volume": 1348128.0}, {"date": "2019-12-19", "close": 16.62, "volume": 980322.0}, {"date": "2019-12-20", "close": 16.79, "volume": 814392.0}, {"date": "2019-12-23", "close": 16.65, "volume": 531005.0}, {"date": "2019-12-24", "close": 16.61, "volume": 217062.0}, {"date": "2019-12-27", "close": 16.67, "volume": 538798.0}, {"date": "2019-12-30", "close": 16.57, "volume": 515235.0}, {"date": "2019-12-31", "close": 16.5, "volume": 514945.0}, {"date": "2020-01-02", "close": 16.52, "volume": 422238.0}, {"date": "2020-01-03", "close": 16.57, "volume": 636866.0}, {"date": "2020-01-06", "close": 16.52, "volume": 661884.0}, {"date": "2020-01-07", "close": 16.59, "volume": 973382.0}, {"date": "2020-01-08", "close": 16.91, "volume": 929927.0}, {"date": "2020-01-09", "close": 16.96, "volume": 822920.0}, {"date": "2020-01-10", "close": 17.05, "volume": 757246.0}, {"date": "2020-01-13", "close": 16.99, "volume": 605867.0}, {"date": "2020-01-14", "close": 17.39, "volume": 2062045.0}, {"date": "2020-01-15", "close": 17.52, "volume": 1194626.0}, {"date": "2020-01-16", "close": 17.38, "volume": 768714.0}, {"date": "2020-01-17", "close": 17.41, "volume": 997975.0}, {"date": "2020-01-20", "close": 17.64, "volume": 595468.0}, {"date": "2020-01-21", "close": 17.51, "volume": 439602.0}, {"date": "2020-01-22", "close": 17.68, "volume": 671134.0}, {"date": "2020-01-23", "close": 17.4, "volume": 576162.0}, {"date": "2020-01-24", "close": 17.38, "volume": 850675.0}, {"date": "2020-01-28", "close": 16.73, "volume": 1355056.0}, {"date": "2020-01-29", "close": 16.9, "volume": 854506.0}, {"date": "2020-01-30", "close": 16.96, "volume": 778002.0}, {"date": "2020-01-31", "close": 17.06, "volume": 1287473.0}, {"date": "2020-02-03", "close": 16.42, "volume": 1180304.0}, {"date": "2020-02-04", "close": 16.64, "volume": 956406.0}, {"date": "2020-02-05", "close": 17.29, "volume": 1298579.0}, {"date": "2020-02-06", "close": 17.39, "volume": 738053.0}, {"date": "2020-02-07", "close": 17.35, "volume": 802282.0}, {"date": "2020-02-10", "close": 16.85, "volume": 1499934.0}, {"date": "2020-02-11", "close": 17.14, "volume": 993320.0}, {"date": "2020-02-12", "close": 17.6, "volume": 1509409.0}, {"date": "2020-02-13", "close": 18.43, "volume": 3475829.0}, {"date": "2020-02-14", "close": 18.76, "volume": 2261850.0}, {"date": "2020-02-17", "close": 19.04, "volume": 1942123.0}, {"date": "2020-02-18", "close": 19.35, "volume": 1322084.0}, {"date": "2020-02-19", "close": 19.32, "volume": 1606136.0}, {"date": "2020-02-20", "close": 19.59, "volume": 2420187.0}, {"date": "2020-02-21", "close": 19.21, "volume": 1831180.0}, {"date": "2020-02-24", "close": 18.97, "volume": 1332365.0}, {"date": "2020-02-25", "close": 18.83, "volume": 1559305.0}, {"date": "2020-02-26", "close": 18.47, "volume": 1336717.0}, {"date": "2020-02-27", "close": 18.07, "volume": 1646578.0}, {"date": "2020-02-28", "close": 16.55, "volume": 2154971.0}, {"date": "2020-03-02", "close": 16.47, "volume": 2212116.0}, {"date": "2020-03-03", "close": 16.9, "volume": 1494526.0}, {"date": "2020-03-04", "close": 16.4, "volume": 1066378.0}, {"date": "2020-03-05", "close": 16.61, "volume": 1287154.0}, {"date": "2020-03-06", "close": 15.68, "volume": 1431144.0}, {"date": "2020-03-09", "close": 13.85, "volume": 1927072.0}, {"date": "2020-03-10", "close": 14.97, "volume": 1530580.0}, {"date": "2020-03-11", "close": 14.48, "volume": 1903698.0}, {"date": "2020-03-12", "close": 13.6, "volume": 2261753.0}, {"date": "2020-03-13", "close": 14.62, "volume": 2996789.0}, {"date": "2020-03-16", "close": 14.15, "volume": 3170156.0}, {"date": "2020-03-17", "close": 14.58, "volume": 3938720.0}, {"date": "2020-03-18", "close": 13.97, "volume": 1951941.0}, {"date": "2020-03-19", "close": 13.1, "volume": 3339405.0}, {"date": "2020-03-20", "close": 13.76, "volume": 2349530.0}, {"date": "2020-03-23", "close": 12.61, "volume": 2317800.0}, {"date": "2020-03-24", "close": 12.96, "volume": 1935896.0}, {"date": "2020-03-25", "close": 14.23, "volume": 1502194.0}, {"date": "2020-03-26", "close": 15.0, "volume": 1145858.0}, {"date": "2020-03-27", "close": 13.75, "volume": 1521657.0}, {"date": "2020-03-30", "close": 14.93, "volume": 1305767.0}, {"date": "2020-03-31", "close": 13.97, "volume": 1894531.0}, {"date": "2020-04-01", "close": 14.93, "volume": 1311158.0}, {"date": "2020-04-02", "close": 14.95, "volume": 1060413.0}, {"date": "2020-04-03", "close": 15.12, "volume": 1260788.0}, {"date": "2020-04-06", "close": 15.25, "volume": 1042545.0}, {"date": "2020-04-07", "close": 15.2, "volume": 1027636.0}, {"date": "2020-04-08", "close": 15.4, "volume": 1211098.0}, {"date": "2020-04-09", "close": 15.22, "volume": 1002408.0}, {"date": "2020-04-14", "close": 16.18, "volume": 1171202.0}, {"date": "2020-04-15", "close": 16.37, "volume": 1072867.0}, {"date": "2020-04-16", "close": 16.51, "volume": 1351325.0}, {"date": "2020-04-17", "close": 16.93, "volume": 1209943.0}, {"date": "2020-04-20", "close": 16.66, "volume": 592344.0}, {"date": "2020-04-21", "close": 16.31, "volume": 907339.0}, {"date": "2020-04-22", "close": 16.09, "volume": 858408.0}, {"date": "2020-04-23", "close": 16.42, "volume": 1291279.0}, {"date": "2020-04-24", "close": 15.84, "volume": 1346220.0}, {"date": "2020-04-27", "close": 16.01, "volume": 993562.0}, {"date": "2020-04-28", "close": 15.95, "volume": 1483150.0}, {"date": "2020-04-29", "close": 16.23, "volume": 936182.0}, {"date": "2020-04-30", "close": 16.78, "volume": 930696.0}, {"date": "2020-05-01", "close": 16.46, "volume": 984047.0}, {"date": "2020-05-04", "close": 16.02, "volume": 1129788.0}, {"date": "2020-05-05", "close": 16.61, "volume": 820873.0}, {"date": "2020-05-06", "close": 16.59, "volume": 578896.0}, {"date": "2020-05-07", "close": 16.91, "volume": 635604.0}, {"date": "2020-05-08", "close": 17.0, "volume": 956920.0}, {"date": "2020-05-11", "close": 17.11, "volume": 561625.0}, {"date": "2020-05-12", "close": 16.84, "volume": 577884.0}, {"date": "2020-05-13", "close": 16.87, "volume": 514256.0}, {"date": "2020-05-14", "close": 16.87, "volume": 747671.0}, {"date": "2020-05-15", "close": 17.6, "volume": 848188.0}, {"date": "2020-05-18", "close": 18.22, "volume": 896109.0}, {"date": "2020-05-19", "close": 19.16, "volume": 1206954.0}, {"date": "2020-05-20", "close": 19.32, "volume": 1096035.0}, {"date": "2020-05-21", "close": 19.08, "volume": 1722261.0}, {"date": "2020-05-22", "close": 18.96, "volume": 798941.0}, {"date": "2020-05-25", "close": 19.31, "volume": 904872.0}, {"date": "2020-05-26", "close": 19.22, "volume": 854089.0}, {"date": "2020-05-27", "close": 18.79, "volume": 1312422.0}, {"date": "2020-05-28", "close": 18.92, "volume": 1002494.0}, {"date": "2020-05-29", "close": 18.81, "volume": 1044013.0}, {"date": "2020-06-01", "close": 19.4, "volume": 1051915.0}, {"date": "2020-06-02", "close": 19.42, "volume": 1175203.0}, {"date": "2020-06-03", "close": 19.65, "volume": 1203583.0}, {"date": "2020-06-04", "close": 19.89, "volume": 1190194.0}, {"date": "2020-06-05", "close": 19.69, "volume": 819885.0}, {"date": "2020-06-09", "close": 20.79, "volume": 1508270.0}, {"date": "2020-06-10", "close": 21.0, "volume": 1297467.0}, {"date": "2020-06-11", "close": 20.53, "volume": 1059447.0}, {"date": "2020-06-12", "close": 20.44, "volume": 1185879.0}, {"date": "2020-06-15", "close": 19.84, "volume": 718623.0}, {"date": "2020-06-16", "close": 20.05, "volume": 1306600.0}, {"date": "2020-06-17", "close": 20.16, "volume": 938584.0}, {"date": "2020-06-18", "close": 19.76, "volume": 1515899.0}, {"date": "2020-06-19", "close": 19.61, "volume": 1398990.0}, {"date": "2020-06-22", "close": 20.06, "volume": 645536.0}, {"date": "2020-06-23", "close": 20.7, "volume": 1008863.0}, {"date": "2020-06-24", "close": 21.11, "volume": 716306.0}, {"date": "2020-06-25", "close": 20.65, "volume": 672355.0}, {"date": "2020-06-26", "close": 21.02, "volume": 611140.0}, {"date": "2020-06-29", "close": 20.92, "volume": 677654.0}, {"date": "2020-06-30", "close": 21.17, "volume": 762028.0}, {"date": "2020-07-01", "close": 21.17, "volume": 860107.0}, {"date": "2020-07-02", "close": 21.32, "volume": 1196918.0}, {"date": "2020-07-03", "close": 21.76, "volume": 888201.0}, {"date": "2020-07-06", "close": 21.9, "volume": 425957.0}, {"date": "2020-07-07", "close": 22.55, "volume": 913494.0}, {"date": "2020-07-08", "close": 22.57, "volume": 708379.0}, {"date": "2020-07-09", "close": 23.0, "volume": 775195.0}, {"date": "2020-07-10", "close": 22.69, "volume": 532963.0}, {"date": "2020-07-13", "close": 23.3, "volume": 1056740.0}, {"date": "2020-07-14", "close": 23.11, "volume": 626939.0}, {"date": "2020-07-15", "close": 23.75, "volume": 928473.0}, {"date": "2020-07-16", "close": 23.61, "volume": 886140.0}, {"date": "2020-07-17", "close": 23.89, "volume": 911055.0}, {"date": "2020-07-20", "close": 23.75, "volume": 876135.0}, {"date": "2020-07-21", "close": 24.57, "volume": 1412709.0}, {"date": "2020-07-22", "close": 24.25, "volume": 1081663.0}, {"date": "2020-07-23", "close": 24.52, "volume": 908697.0}, {"date": "2020-07-24", "close": 24.37, "volume": 937255.0}, {"date": "2020-07-27", "close": 25.16, "volume": 1282622.0}, {"date": "2020-07-28", "close": 25.59, "volume": 1063903.0}, {"date": "2020-07-29", "close": 25.43, "volume": 1468642.0}, {"date": "2020-07-30", "close": 26.48, "volume": 2399582.0}, {"date": "2020-07-31", "close": 25.74, "volume": 1266978.0}, {"date": "2020-08-03", "close": 26.41, "volume": 895082.0}, {"date": "2020-08-04", "close": 26.84, "volume": 844255.0}, {"date": "2020-08-05", "close": 27.35, "volume": 1174696.0}, {"date": "2020-08-06", "close": 28.24, "volume": 1159167.0}, {"date": "2020-08-07", "close": 27.59, "volume": 1071887.0}, {"date": "2020-08-10", "close": 27.97, "volume": 1063724.0}, {"date": "2020-08-11", "close": 28.25, "volume": 1259020.0}, {"date": "2020-08-12", "close": 27.3, "volume": 1236104.0}, {"date": "2020-08-13", "close": 27.58, "volume": 1135738.0}, {"date": "2020-08-14", "close": 27.89, "volume": 637911.0}, {"date": "2020-08-17", "close": 28.11, "volume": 868687.0}, {"date": "2020-08-18", "close": 28.83, "volume": 1381250.0}, {"date": "2020-08-19", "close": 27.42, "volume": 1893576.0}, {"date": "2020-08-20", "close": 28.18, "volume": 1884151.0}, {"date": "2020-08-21", "close": 28.24, "volume": 999684.0}, {"date": "2020-08-24", "close": 29.45, "volume": 1391481.0}, {"date": "2020-08-25", "close": 28.8, "volume": 1681571.0}, {"date": "2020-08-26", "close": 28.96, "volume": 1217793.0}, {"date": "2020-08-27", "close": 29.76, "volume": 1148615.0}, {"date": "2020-08-28", "close": 28.89, "volume": 955588.0}, {"date": "2020-08-31", "close": 29.18, "volume": 992476.0}, {"date": "2020-09-01", "close": 28.62, "volume": 1396609.0}, {"date": "2020-09-02", "close": 29.57, "volume": 1417097.0}, {"date": "2020-09-03", "close": 29.74, "volume": 1023025.0}, {"date": "2020-09-04", "close": 28.21, "volume": 906260.0}, {"date": "2020-09-07", "close": 28.47, "volume": 719636.0}, {"date": "2020-09-08", "close": 27.71, "volume": 879405.0}, {"date": "2020-09-09", "close": 28.01, "volume": 1396168.0}, {"date": "2020-09-10", "close": 27.85, "volume": 1010472.0}, {"date": "2020-09-11", "close": 27.15, "volume": 1394951.0}, {"date": "2020-09-14", "close": 27.28, "volume": 1478963.0}, {"date": "2020-09-15", "close": 27.9, "volume": 1137846.0}, {"date": "2020-09-16", "close": 27.55, "volume": 1367599.0}, {"date": "2020-09-17", "close": 24.95, "volume": 2261810.0}, {"date": "2020-09-18", "close": 25.67, "volume": 4361559.0}, {"date": "2020-09-21", "close": 25.58, "volume": 2162125.0}, {"date": "2020-09-22", "close": 25.17, "volume": 983365.0}, {"date": "2020-09-23", "close": 25.42, "volume": 984056.0}, {"date": "2020-09-24", "close": 25.14, "volume": 1103465.0}, {"date": "2020-09-25", "close": 25.11, "volume": 608865.0}, {"date": "2020-09-28", "close": 24.54, "volume": 1083786.0}, {"date": "2020-09-29", "close": 24.94, "volume": 948084.0}, {"date": "2020-09-30", "close": 24.91, "volume": 1175107.0}, {"date": "2020-10-01", "close": 25.11, "volume": 734060.0}, {"date": "2020-10-02", "close": 24.17, "volume": 1067704.0}, {"date": "2020-10-05", "close": 24.77, "volume": 544582.0}, {"date": "2020-10-06", "close": 25.25, "volume": 768195.0}, {"date": "2020-10-07", "close": 25.34, "volume": 776156.0}, {"date": "2020-10-08", "close": 25.43, "volume": 722662.0}, {"date": "2020-10-09", "close": 25.42, "volume": 724707.0}, {"date": "2020-10-12", "close": 25.19, "volume": 768960.0}, {"date": "2020-10-13", "close": 24.99, "volume": 1512739.0}, {"date": "2020-10-14", "close": 25.06, "volume": 984370.0}, {"date": "2020-10-15", "close": 25.36, "volume": 621864.0}, {"date": "2020-10-16", "close": 25.26, "volume": 419826.0}, {"date": "2020-10-19", "close": 25.4, "volume": 353488.0}, {"date": "2020-10-20", "close": 24.91, "volume": 827914.0}, {"date": "2020-10-21", "close": 25.14, "volume": 454828.0}, {"date": "2020-10-22", "close": 25.08, "volume": 489219.0}, {"date": "2020-10-23", "close": 24.91, "volume": 549177.0}, {"date": "2020-10-26", "close": 25.61, "volume": 944401.0}, {"date": "2020-10-27", "close": 25.35, "volume": 882438.0}, {"date": "2020-10-28", "close": 25.2, "volume": 584877.0}, {"date": "2020-10-29", "close": 24.85, "volume": 654975.0}, {"date": "2020-10-30", "close": 24.96, "volume": 861920.0}, {"date": "2020-11-02", "close": 24.33, "volume": 669556.0}, {"date": "2020-11-03", "close": 25.09, "volume": 595361.0}, {"date": "2020-11-04", "close": 25.32, "volume": 625087.0}, {"date": "2020-11-05", "close": 25.21, "volume": 629831.0}, {"date": "2020-11-06", "close": 26.33, "volume": 788581.0}, {"date": "2020-11-09", "close": 27.9, "volume": 810555.0}, {"date": "2020-11-10", "close": 27.17, "volume": 689653.0}, {"date": "2020-11-11", "close": 27.28, "volume": 681208.0}, {"date": "2020-11-12", "close": 27.3, "volume": 684003.0}, {"date": "2020-11-13", "close": 27.58, "volume": 597866.0}, {"date": "2020-11-16", "close": 28.25, "volume": 9294.0}, {"date": "2020-11-17", "close": 28.5, "volume": 969129.0}, {"date": "2020-11-18", "close": 28.17, "volume": 1000054.0}, {"date": "2020-11-19", "close": 28.4, "volume": 588788.0}, {"date": "2020-11-20", "close": 29.87, "volume": 1341581.0}, {"date": "2020-11-23", "close": 31.1, "volume": 800157.0}, {"date": "2020-11-24", "close": 31.64, "volume": 1195955.0}, {"date": "2020-11-25", "close": 31.65, "volume": 1216054.0}, {"date": "2020-11-26", "close": 31.88, "volume": 898236.0}, {"date": "2020-11-27", "close": 31.98, "volume": 581700.0}, {"date": "2020-11-30", "close": 32.33, "volume": 1288061.0}, {"date": "2020-12-01", "close": 32.2, "volume": 851363.0}, {"date": "2020-12-02", "close": 31.87, "volume": 910512.0}, {"date": "2020-12-03", "close": 34.28, "volume": 1575738.0}, {"date": "2020-12-04", "close": 34.56, "volume": 1517098.0}, {"date": "2020-12-07", "close": 34.75, "volume": 1113957.0}, {"date": "2020-12-08", "close": 34.78, "volume": 863695.0}, {"date": "2020-12-09", "close": 35.07, "volume": 730752.0}, {"date": "2020-12-10", "close": 34.75, "volume": 584742.0}, {"date": "2020-12-11", "close": 35.26, "volume": 1542593.0}, {"date": "2020-12-14", "close": 34.71, "volume": 868449.0}, {"date": "2020-12-15", "close": 32.36, "volume": 1734305.0}, {"date": "2020-12-16", "close": 32.42, "volume": 1554976.0}, {"date": "2020-12-17", "close": 32.7, "volume": 1584538.0}, {"date": "2020-12-18", "close": 33.3, "volume": 4616876.0}, {"date": "2020-12-21", "close": 34.86, "volume": 1160673.0}, {"date": "2020-12-22", "close": 34.84, "volume": 1024322.0}, {"date": "2020-12-23", "close": 35.0, "volume": 736499.0}, {"date": "2020-12-24", "close": 35.79, "volume": 279882.0}, {"date": "2020-12-29", "close": 36.65, "volume": 634869.0}, {"date": "2020-12-30", "close": 36.77, "volume": 626527.0}, {"date": "2020-12-31", "close": 37.45, "volume": 405759.0}, {"date": "2021-01-04", "close": 38.47, "volume": 777778.0}, {"date": "2021-01-05", "close": 39.05, "volume": 1114867.0}, {"date": "2021-01-06", "close": 38.5, "volume": 2038856.0}, {"date": "2021-01-07", "close": 39.76, "volume": 668665.0}, {"date": "2021-01-08", "close": 40.48, "volume": 983527.0}, {"date": "2021-01-11", "close": 39.5, "volume": 712436.0}, {"date": "2021-01-12", "close": 38.9, "volume": 690879.0}, {"date": "2021-01-13", "close": 38.92, "volume": 718137.0}, {"date": "2021-01-14", "close": 39.02, "volume": 569165.0}, {"date": "2021-01-15", "close": 39.83, "volume": 713240.0}, {"date": "2021-01-18", "close": 38.5, "volume": 615813.0}, {"date": "2021-01-19", "close": 38.35, "volume": 772958.0}, {"date": "2021-01-20", "close": 38.26, "volume": 612778.0}, {"date": "2021-01-21", "close": 38.88, "volume": 536451.0}, {"date": "2021-01-22", "close": 38.19, "volume": 397083.0}, {"date": "2021-01-25", "close": 38.84, "volume": 315638.0}, {"date": "2021-01-27", "close": 37.53, "volume": 767804.0}, {"date": "2021-01-28", "close": 36.35, "volume": 744241.0}, {"date": "2021-01-29", "close": 34.35, "volume": 981186.0}, {"date": "2021-02-01", "close": 34.59, "volume": 1605308.0}, {"date": "2021-02-02", "close": 36.6, "volume": 724669.0}, {"date": "2021-02-03", "close": 35.91, "volume": 676091.0}, {"date": "2021-02-04", "close": 35.39, "volume": 637954.0}, {"date": "2021-02-05", "close": 34.97, "volume": 437260.0}, {"date": "2021-02-08", "close": 36.94, "volume": 895050.0}, {"date": "2021-02-09", "close": 37.0, "volume": 801098.0}, {"date": "2021-02-10", "close": 36.8, "volume": 781687.0}, {"date": "2021-02-11", "close": 36.72, "volume": 884613.0}, {"date": "2021-02-12", "close": 35.97, "volume": 792155.0}, {"date": "2021-02-15", "close": 37.05, "volume": 842047.0}, {"date": "2021-02-16", "close": 36.88, "volume": 694827.0}, {"date": "2021-02-17", "close": 38.68, "volume": 1340647.0}, {"date": "2021-02-18", "close": 38.75, "volume": 1308694.0}, {"date": "2021-02-19", "close": 37.79, "volume": 966638.0}, {"date": "2021-02-22", "close": 39.63, "volume": 813302.0}, {"date": "2021-02-23", "close": 39.58, "volume": 1442869.0}, {"date": "2021-02-24", "close": 39.87, "volume": 1130472.0}, {"date": "2021-02-25", "close": 39.76, "volume": 719078.0}, {"date": "2021-02-26", "close": 37.92, "volume": 986869.0}, {"date": "2021-03-01", "close": 38.87, "volume": 878170.0}, {"date": "2021-03-02", "close": 38.52, "volume": 957133.0}, {"date": "2021-03-03", "close": 39.3, "volume": 774690.0}, {"date": "2021-03-04", "close": 38.66, "volume": 812315.0}, {"date": "2021-03-05", "close": 38.55, "volume": 780933.0}, {"date": "2021-03-08", "close": 38.54, "volume": 521995.0}, {"date": "2021-03-09", "close": 38.69, "volume": 658322.0}, {"date": "2021-03-10", "close": 38.08, "volume": 976364.0}, {"date": "2021-03-11", "close": 38.08, "volume": 747424.0}, {"date": "2021-03-12", "close": 40.15, "volume": 824140.0}, {"date": "2021-03-15", "close": 39.43, "volume": 638774.0}, {"date": "2021-03-16", "close": 38.73, "volume": 722931.0}, {"date": "2021-03-17", "close": 38.35, "volume": 933369.0}, {"date": "2021-03-18", "close": 39.23, "volume": 852873.0}, {"date": "2021-03-19", "close": 39.05, "volume": 1477650.0}, {"date": "2021-03-22", "close": 37.5, "volume": 1790676.0}, {"date": "2021-03-23", "close": 36.51, "volume": 725200.0}, {"date": "2021-03-24", "close": 36.35, "volume": 739090.0}, {"date": "2021-03-25", "close": 36.16, "volume": 469083.0}, {"date": "2021-03-26", "close": 37.0, "volume": 599131.0}, {"date": "2021-03-29", "close": 37.94, "volume": 521989.0}, {"date": "2021-03-30", "close": 37.08, "volume": 554660.0}, {"date": "2021-03-31", "close": 38.02, "volume": 789963.0}, {"date": "2021-04-01", "close": 38.65, "volume": 541876.0}, {"date": "2021-04-06", "close": 39.72, "volume": 452067.0}, {"date": "2021-04-07", "close": 40.81, "volume": 609191.0}, {"date": "2021-04-08", "close": 41.29, "volume": 622259.0}, {"date": "2021-04-09", "close": 41.2, "volume": 763403.0}, {"date": "2021-04-12", "close": 41.16, "volume": 642131.0}, {"date": "2021-04-13", "close": 40.82, "volume": 903585.0}, {"date": "2021-04-14", "close": 43.49, "volume": 1036440.0}, {"date": "2021-04-15", "close": 45.18, "volume": 1648200.0}, {"date": "2021-04-16", "close": 42.79, "volume": 1366420.0}, {"date": "2021-04-19", "close": 43.76, "volume": 707285.0}, {"date": "2021-04-20", "close": 45.08, "volume": 1091885.0}, {"date": "2021-04-21", "close": 44.35, "volume": 856795.0}, {"date": "2021-04-22", "close": 45.05, "volume": 767254.0}, {"date": "2021-04-23", "close": 45.87, "volume": 712509.0}, {"date": "2021-04-26", "close": 45.75, "volume": 332994.0}, {"date": "2021-04-27", "close": 46.05, "volume": 631537.0}, {"date": "2021-04-28", "close": 46.18, "volume": 469913.0}, {"date": "2021-04-29", "close": 47.79, "volume": 634816.0}, {"date": "2021-04-30", "close": 47.75, "volume": 652261.0}, {"date": "2021-05-03", "close": 47.6, "volume": 537828.0}, {"date": "2021-05-04", "close": 47.82, "volume": 671894.0}, {"date": "2021-05-05", "close": 48.26, "volume": 456065.0}, {"date": "2021-05-06", "close": 47.57, "volume": 844340.0}, {"date": "2021-05-07", "close": 47.51, "volume": 539225.0}, {"date": "2021-05-10", "close": 49.29, "volume": 701360.0}, {"date": "2021-05-11", "close": 48.31, "volume": 708846.0}, {"date": "2021-05-12", "close": 47.05, "volume": 943395.0}, {"date": "2021-05-13", "close": 45.73, "volume": 1002234.0}, {"date": "2021-05-14", "close": 44.48, "volume": 889512.0}, {"date": "2021-05-17", "close": 44.8, "volume": 871822.0}, {"date": "2021-05-18", "close": 46.33, "volume": 702869.0}, {"date": "2021-05-19", "close": 44.9, "volume": 720628.0}, {"date": "2021-05-20", "close": 44.97, "volume": 655857.0}, {"date": "2021-05-21", "close": 43.05, "volume": 1368193.0}, {"date": "2021-05-24", "close": 43.48, "volume": 1028765.0}, {"date": "2021-05-25", "close": 43.68, "volume": 497598.0}, {"date": "2021-05-26", "close": 43.28, "volume": 529000.0}, {"date": "2021-05-27", "close": 44.0, "volume": 939128.0}, {"date": "2021-05-28", "close": 45.9, "volume": 688540.0}, {"date": "2021-05-31", "close": 45.38, "volume": 364861.0}, {"date": "2021-06-01", "close": 46.72, "volume": 639343.0}, {"date": "2021-06-02", "close": 47.52, "volume": 1105724.0}, {"date": "2021-06-03", "close": 48.5, "volume": 543208.0}, {"date": "2021-06-04", "close": 47.95, "volume": 387721.0}, {"date": "2021-06-07", "close": 48.22, "volume": 413044.0}, {"date": "2021-06-08", "close": 48.64, "volume": 523210.0}, {"date": "2021-06-09", "close": 48.42, "volume": 665806.0}, {"date": "2021-06-10", "close": 49.02, "volume": 670031.0}, {"date": "2021-06-11", "close": 49.43, "volume": 594485.0}, {"date": "2021-06-15", "close": 50.96, "volume": 817877.0}, {"date": "2021-06-16", "close": 48.75, "volume": 1036250.0}, {"date": "2021-06-17", "close": 48.08, "volume": 979797.0}, {"date": "2021-06-18", "close": 50.5, "volume": 1521925.0}, {"date": "2021-06-21", "close": 47.75, "volume": 956551.0}, {"date": "2021-06-22", "close": 48.54, "volume": 1022837.0}, {"date": "2021-06-23", "close": 48.79, "volume": 543092.0}, {"date": "2021-06-24", "close": 50.3, "volume": 629012.0}, {"date": "2021-06-25", "close": 50.73, "volume": 610713.0}, {"date": "2021-06-28", "close": 51.49, "volume": 548811.0}, {"date": "2021-06-29", "close": 51.64, "volume": 514840.0}, {"date": "2021-06-30", "close": 53.73, "volume": 1159959.0}, {"date": "2021-07-01", "close": 53.36, "volume": 660395.0}, {"date": "2021-07-02", "close": 55.54, "volume": 646762.0}, {"date": "2021-07-05", "close": 56.45, "volume": 618855.0}, {"date": "2021-07-06", "close": 56.69, "volume": 730439.0}, {"date": "2021-07-07", "close": 57.5, "volume": 918781.0}, {"date": "2021-07-08", "close": 56.77, "volume": 1325581.0}, {"date": "2021-07-09", "close": 57.18, "volume": 532036.0}, {"date": "2021-07-12", "close": 59.59, "volume": 796576.0}, {"date": "2021-07-13", "close": 59.28, "volume": 1014345.0}, {"date": "2021-07-14", "close": 59.82, "volume": 806625.0}, {"date": "2021-07-15", "close": 61.0, "volume": 602679.0}, {"date": "2021-07-16", "close": 59.99, "volume": 1313133.0}, {"date": "2021-07-19", "close": 59.27, "volume": 481868.0}, {"date": "2021-07-20", "close": 58.14, "volume": 744107.0}, {"date": "2021-07-21", "close": 59.53, "volume": 445890.0}, {"date": "2021-07-22", "close": 60.7, "volume": 593471.0}, {"date": "2021-07-23", "close": 61.79, "volume": 591134.0}, {"date": "2021-07-26", "close": 62.76, "volume": 673600.0}, {"date": "2021-07-27", "close": 61.36, "volume": 905497.0}, {"date": "2021-07-28", "close": 61.16, "volume": 687130.0}, {"date": "2021-07-29", "close": 63.42, "volume": 829025.0}, {"date": "2021-07-30", "close": 63.01, "volume": 1021275.0}, {"date": "2021-08-02", "close": 60.27, "volume": 1280472.0}, {"date": "2021-08-03", "close": 60.14, "volume": 1045283.0}, {"date": "2021-08-04", "close": 61.33, "volume": 849208.0}, {"date": "2021-08-05", "close": 59.49, "volume": 920985.0}, {"date": "2021-08-06", "close": 58.95, "volume": 1160129.0}, {"date": "2021-08-09", "close": 59.03, "volume": 793332.0}, {"date": "2021-08-10", "close": 60.3, "volume": 808739.0}, {"date": "2021-08-11", "close": 60.31, "volume": 2291955.0}, {"date": "2021-08-12", "close": 59.94, "volume": 1408971.0}, {"date": "2021-08-13", "close": 61.52, "volume": 1850417.0}, {"date": "2021-08-16", "close": 60.17, "volume": 1052602.0}, {"date": "2021-08-17", "close": 57.38, "volume": 1208725.0}, {"date": "2021-08-18", "close": 56.0, "volume": 1337470.0}, {"date": "2021-08-19", "close": 52.3, "volume": 2660118.0}, {"date": "2021-08-20", "close": 51.05, "volume": 2214155.0}, {"date": "2021-08-23", "close": 51.31, "volume": 1593813.0}, {"date": "2021-08-24", "close": 52.09, "volume": 1099431.0}, {"date": "2021-08-25", "close": 53.92, "volume": 1138597.0}, {"date": "2021-08-26", "close": 52.89, "volume": 1252885.0}, {"date": "2021-08-27", "close": 52.14, "volume": 635122.0}, {"date": "2021-08-30", "close": 53.53, "volume": 870614.0}, {"date": "2021-08-31", "close": 54.91, "volume": 1324429.0}, {"date": "2021-09-01", "close": 53.1, "volume": 937065.0}, {"date": "2021-09-02", "close": 53.29, "volume": 670652.0}, {"date": "2021-09-03", "close": 54.7, "volume": 822116.0}, {"date": "2021-09-06", "close": 53.73, "volume": 693427.0}, {"date": "2021-09-07", "close": 51.79, "volume": 1344558.0}, {"date": "2021-09-08", "close": 51.7, "volume": 1133042.0}, {"date": "2021-09-09", "close": 50.35, "volume": 1191489.0}, {"date": "2021-09-10", "close": 53.16, "volume": 987904.0}, {"date": "2021-09-13", "close": 52.57, "volume": 861130.0}, {"date": "2021-09-14", "close": 52.48, "volume": 837617.0}, {"date": "2021-09-15", "close": 52.42, "volume": 1790475.0}, {"date": "2021-09-16", "close": 52.76, "volume": 1344000.0}, {"date": "2021-09-17", "close": 48.26, "volume": 2578954.0}, {"date": "2021-09-20", "close": 45.7, "volume": 2303227.0}, {"date": "2021-09-21", "close": 45.62, "volume": 1884089.0}, {"date": "2021-09-22", "close": 46.64, "volume": 2945140.0}, {"date": "2021-09-23", "close": 47.79, "volume": 1299421.0}, {"date": "2021-09-24", "close": 46.4, "volume": 1650421.0}, {"date": "2021-09-27", "close": 47.64, "volume": 1074243.0}, {"date": "2021-09-28", "close": 45.9, "volume": 1369248.0}, {"date": "2021-09-29", "close": 43.33, "volume": 1709268.0}, {"date": "2021-09-30", "close": 44.81, "volume": 1872389.0}, {"date": "2021-10-01", "close": 41.74, "volume": 1883993.0}, {"date": "2021-10-04", "close": 42.98, "volume": 1364029.0}, {"date": "2021-10-05", "close": 42.57, "volume": 1725169.0}, {"date": "2021-10-06", "close": 42.62, "volume": 1110179.0}, {"date": "2021-10-07", "close": 42.74, "volume": 1302080.0}, {"date": "2021-10-08", "close": 43.5, "volume": 1558196.0}, {"date": "2021-10-11", "close": 44.82, "volume": 1421092.0}, {"date": "2021-10-12", "close": 44.33, "volume": 1722406.0}, {"date": "2021-10-13", "close": 42.28, "volume": 1485945.0}, {"date": "2021-10-14", "close": 42.49, "volume": 1753229.0}, {"date": "2021-10-15", "close": 43.37, "volume": 1550667.0}, {"date": "2021-10-18", "close": 43.36, "volume": 1050457.0}, {"date": "2021-10-19", "close": 42.88, "volume": 1117300.0}, {"date": "2021-10-20", "close": 41.83, "volume": 1482199.0}, {"date": "2021-10-21", "close": 41.03, "volume": 1402106.0}, {"date": "2021-10-22", "close": 39.38, "volume": 2161209.0}, {"date": "2021-10-25", "close": 42.91, "volume": 2463277.0}, {"date": "2021-10-26", "close": 39.89, "volume": 2931554.0}, {"date": "2021-10-27", "close": 39.15, "volume": 1836537.0}, {"date": "2021-10-28", "close": 38.38, "volume": 1699037.0}, {"date": "2021-10-29", "close": 38.59, "volume": 3086576.0}, {"date": "2021-11-01", "close": 39.14, "volume": 1129822.0}, {"date": "2021-11-02", "close": 37.61, "volume": 1374630.0}, {"date": "2021-11-03", "close": 39.08, "volume": 1289377.0}, {"date": "2021-11-04", "close": 38.16, "volume": 1161135.0}, {"date": "2021-11-05", "close": 37.88, "volume": 1118009.0}, {"date": "2021-11-08", "close": 38.39, "volume": 847669.0}, {"date": "2021-11-09", "close": 38.65, "volume": 1042714.0}, {"date": "2021-11-10", "close": 37.05, "volume": 1302220.0}, {"date": "2021-11-11", "close": 39.19, "volume": 1293972.0}, {"date": "2021-11-12", "close": 39.84, "volume": 1319533.0}, {"date": "2021-11-15", "close": 41.17, "volume": 2426409.0}, {"date": "2021-11-16", "close": 40.89, "volume": 1336801.0}, {"date": "2021-11-17", "close": 40.9, "volume": 1123888.0}, {"date": "2021-11-18", "close": 40.0, "volume": 2731952.0}, {"date": "2021-11-19", "close": 41.38, "volume": 2163506.0}, {"date": "2021-11-22", "close": 42.03, "volume": 1311738.0}, {"date": "2021-11-23", "close": 44.1, "volume": 1796131.0}, {"date": "2021-11-24", "close": 43.81, "volume": 1056319.0}, {"date": "2021-11-25", "close": 45.75, "volume": 1492594.0}, {"date": "2021-11-26", "close": 43.53, "volume": 952167.0}, {"date": "2021-11-29", "close": 44.99, "volume": 1250573.0}, {"date": "2021-11-30", "close": 45.26, "volume": 1930851.0}, {"date": "2021-12-01", "close": 44.92, "volume": 951081.0}, {"date": "2021-12-02", "close": 44.92, "volume": 1145991.0}, {"date": "2021-12-03", "close": 44.78, "volume": 1023601.0}, {"date": "2021-12-06", "close": 43.99, "volume": 904621.0}, {"date": "2021-12-07", "close": 44.47, "volume": 998007.0}, {"date": "2021-12-08", "close": 47.07, "volume": 1357158.0}, {"date": "2021-12-09", "close": 47.2, "volume": 1046624.0}, {"date": "2021-12-10", "close": 47.57, "volume": 741895.0}, {"date": "2021-12-13", "close": 48.82, "volume": 1008522.0}, {"date": "2021-12-14", "close": 49.41, "volume": 1006593.0}, {"date": "2021-12-15", "close": 49.0, "volume": 1016976.0}, {"date": "2021-12-16", "close": 48.49, "volume": 2765013.0}, {"date": "2021-12-17", "close": 49.48, "volume": 1637128.0}, {"date": "2021-12-20", "close": 49.24, "volume": 888250.0}, {"date": "2021-12-21", "close": 50.11, "volume": 537477.0}, {"date": "2021-12-22", "close": 52.0, "volume": 1029734.0}, {"date": "2021-12-23", "close": 53.19, "volume": 847115.0}, {"date": "2021-12-24", "close": 54.99, "volume": 478683.0}, {"date": "2021-12-29", "close": 56.2, "volume": 739451.0}, {"date": "2021-12-30", "close": 57.54, "volume": 585281.0}, {"date": "2021-12-31", "close": 56.0, "volume": 589938.0}, {"date": "2022-01-04", "close": 58.68, "volume": 1063129.0}, {"date": "2022-01-05", "close": 58.43, "volume": 1051852.0}, {"date": "2022-01-06", "close": 57.94, "volume": 2249617.0}, {"date": "2022-01-07", "close": 59.05, "volume": 1414443.0}, {"date": "2022-01-10", "close": 60.62, "volume": 982817.0}, {"date": "2022-01-11", "close": 60.73, "volume": 935406.0}, {"date": "2022-01-12", "close": 62.42, "volume": 1161787.0}, {"date": "2022-01-13", "close": 64.26, "volume": 1539375.0}, {"date": "2022-01-14", "close": 65.62, "volume": 1394145.0}, {"date": "2022-01-17", "close": 64.97, "volume": 1201935.0}, {"date": "2022-01-18", "close": 64.35, "volume": 1711959.0}, {"date": "2022-01-19", "close": 64.2, "volume": 1316228.0}, {"date": "2022-01-20", "close": 65.97, "volume": 1248858.0}, {"date": "2022-01-21", "close": 63.96, "volume": 2271832.0}, {"date": "2022-01-24", "close": 61.72, "volume": 2192303.0}, {"date": "2022-01-25", "close": 57.12, "volume": 3181647.0}, {"date": "2022-01-27", "close": 53.94, "volume": 2741985.0}, {"date": "2022-01-28", "close": 53.85, "volume": 4526608.0}, {"date": "2022-01-31", "close": 55.41, "volume": 1111686.0}, {"date": "2022-02-01", "close": 57.4, "volume": 1478591.0}, {"date": "2022-02-02", "close": 58.65, "volume": 1176744.0}, {"date": "2022-02-03", "close": 58.65, "volume": 1200032.0}, {"date": "2022-02-04", "close": 58.1, "volume": 1055391.0}, {"date": "2022-02-07", "close": 58.99, "volume": 1370456.0}, {"date": "2022-02-08", "close": 57.88, "volume": 1569918.0}, {"date": "2022-02-09", "close": 52.72, "volume": 4901110.0}, {"date": "2022-02-10", "close": 54.62, "volume": 2730110.0}, {"date": "2022-02-11", "close": 53.2, "volume": 1447615.0}, {"date": "2022-02-14", "close": 51.17, "volume": 1814370.0}, {"date": "2022-02-15", "close": 48.44, "volume": 2382604.0}, {"date": "2022-02-16", "close": 49.33, "volume": 1602915.0}, {"date": "2022-02-17", "close": 48.06, "volume": 1757382.0}, {"date": "2022-02-18", "close": 47.76, "volume": 1634916.0}, {"date": "2022-02-21", "close": 47.36, "volume": 1481760.0}, {"date": "2022-02-22", "close": 45.58, "volume": 2079701.0}, {"date": "2022-02-23", "close": 46.73, "volume": 1529066.0}, {"date": "2022-02-24", "close": 43.72, "volume": 2569927.0}, {"date": "2022-02-25", "close": 44.83, "volume": 1977361.0}, {"date": "2022-02-28", "close": 45.25, "volume": 19049503.0}, {"date": "2022-03-01", "close": 45.32, "volume": 2093046.0}, {"date": "2022-03-02", "close": 45.9, "volume": 1892457.0}, {"date": "2022-03-03", "close": 47.47, "volume": 1625208.0}, {"date": "2022-03-04", "close": 47.91, "volume": 2323099.0}, {"date": "2022-03-07", "close": 48.03, "volume": 1672320.0}, {"date": "2022-03-08", "close": 45.91, "volume": 1188139.0}, {"date": "2022-03-09", "close": 47.09, "volume": 1175060.0}, {"date": "2022-03-10", "close": 45.19, "volume": 1580075.0}, {"date": "2022-03-11", "close": 46.43, "volume": 1192577.0}, {"date": "2022-03-14", "close": 46.82, "volume": 962199.0}, {"date": "2022-03-15", "close": 44.53, "volume": 1602828.0}, {"date": "2022-03-16", "close": 44.26, "volume": 1352751.0}, {"date": "2022-03-17", "close": 45.75, "volume": 842621.0}, {"date": "2022-03-18", "close": 46.31, "volume": 1751661.0}, {"date": "2022-03-21", "close": 46.82, "volume": 592779.0}, {"date": "2022-03-22", "close": 49.09, "volume": 1259066.0}, {"date": "2022-03-23", "close": 48.33, "volume": 803447.0}, {"date": "2022-03-24", "close": 48.5, "volume": 1058469.0}, {"date": "2022-03-25", "close": 48.69, "volume": 834669.0}, {"date": "2022-03-28", "close": 49.21, "volume": 873155.0}, {"date": "2022-03-29", "close": 49.99, "volume": 713390.0}, {"date": "2022-03-30", "close": 50.51, "volume": 1089307.0}, {"date": "2022-03-31", "close": 52.71, "volume": 1353362.0}, {"date": "2022-04-01", "close": 54.59, "volume": 1384311.0}, {"date": "2022-04-04", "close": 56.46, "volume": 1290398.0}, {"date": "2022-04-05", "close": 59.67, "volume": 2341576.0}, {"date": "2022-04-06", "close": 60.35, "volume": 2675574.0}, {"date": "2022-04-07", "close": 60.01, "volume": 1485286.0}, {"date": "2022-04-08", "close": 61.3, "volume": 877599.0}, {"date": "2022-04-11", "close": 59.29, "volume": 1050816.0}, {"date": "2022-04-12", "close": 59.16, "volume": 1073175.0}, {"date": "2022-04-13", "close": 61.8, "volume": 771518.0}, {"date": "2022-04-14", "close": 62.03, "volume": 706899.0}, {"date": "2022-04-19", "close": 61.66, "volume": 1033409.0}, {"date": "2022-04-20", "close": 61.4, "volume": 874049.0}, {"date": "2022-04-21", "close": 62.05, "volume": 1122216.0}, {"date": "2022-04-22", "close": 60.7, "volume": 1557950.0}, {"date": "2022-04-26", "close": 54.67, "volume": 2354788.0}, {"date": "2022-04-27", "close": 55.49, "volume": 1087557.0}, {"date": "2022-04-28", "close": 58.15, "volume": 1234369.0}, {"date": "2022-04-29", "close": 58.54, "volume": 787690.0}, {"date": "2022-05-02", "close": 57.0, "volume": 605330.0}, {"date": "2022-05-03", "close": 56.08, "volume": 709680.0}, {"date": "2022-05-04", "close": 54.24, "volume": 956394.0}, {"date": "2022-05-05", "close": 56.18, "volume": 580736.0}, {"date": "2022-05-06", "close": 56.36, "volume": 953957.0}, {"date": "2022-05-09", "close": 53.73, "volume": 761503.0}, {"date": "2022-05-10", "close": 52.71, "volume": 1413033.0}, {"date": "2022-05-11", "close": 54.26, "volume": 881277.0}, {"date": "2022-05-12", "close": 53.12, "volume": 1118432.0}, {"date": "2022-05-13", "close": 54.07, "volume": 980308.0}, {"date": "2022-05-16", "close": 55.02, "volume": 847742.0}, {"date": "2022-05-17", "close": 58.16, "volume": 861925.0}, {"date": "2022-05-18", "close": 60.77, "volume": 1359787.0}, {"date": "2022-05-19", "close": 59.33, "volume": 993383.0}, {"date": "2022-05-20", "close": 59.82, "volume": 1981389.0}, {"date": "2022-05-23", "close": 59.64, "volume": 794044.0}, {"date": "2022-05-24", "close": 60.63, "volume": 1359294.0}, {"date": "2022-05-25", "close": 60.6, "volume": 756639.0}, {"date": "2022-05-26", "close": 60.22, "volume": 1068277.0}, {"date": "2022-05-27", "close": 61.29, "volume": 857157.0}, {"date": "2022-05-30", "close": 62.7, "volume": 885018.0}, {"date": "2022-05-31", "close": 63.85, "volume": 3409501.0}, {"date": "2022-06-01", "close": 58.7, "volume": 1783683.0}, {"date": "2022-06-02", "close": 57.58, "volume": 1370002.0}, {"date": "2022-06-03", "close": 60.35, "volume": 959822.0}, {"date": "2022-06-06", "close": 59.64, "volume": 863750.0}, {"date": "2022-06-07", "close": 59.47, "volume": 717397.0}, {"date": "2022-06-08", "close": 60.45, "volume": 982363.0}, {"date": "2022-06-09", "close": 57.92, "volume": 852011.0}, {"date": "2022-06-10", "close": 56.81, "volume": 1184281.0}, {"date": "2022-06-14", "close": 55.56, "volume": 1580039.0}, {"date": "2022-06-15", "close": 53.54, "volume": 1375521.0}, {"date": "2022-06-16", "close": 53.45, "volume": 1321642.0}, {"date": "2022-06-17", "close": 51.79, "volume": 4919295.0}, {"date": "2022-06-20", "close": 48.31, "volume": 1129054.0}, {"date": "2022-06-21", "close": 49.31, "volume": 1122549.0}, {"date": "2022-06-22", "close": 48.77, "volume": 1168220.0}, {"date": "2022-06-23", "close": 47.22, "volume": 1213979.0}, {"date": "2022-06-24", "close": 48.2, "volume": 1027687.0}, {"date": "2022-06-27", "close": 48.71, "volume": 1341730.0}, {"date": "2022-06-28", "close": 49.42, "volume": 1333178.0}, {"date": "2022-06-29", "close": 49.17, "volume": 1390737.0}, {"date": "2022-06-30", "close": 48.27, "volume": 1536516.0}, {"date": "2022-07-01", "close": 46.28, "volume": 1224806.0}, {"date": "2022-07-04", "close": 45.96, "volume": 1021678.0}, {"date": "2022-07-05", "close": 45.51, "volume": 893111.0}, {"date": "2022-07-06", "close": 42.89, "volume": 1416682.0}, {"date": "2022-07-07", "close": 44.83, "volume": 1633186.0}, {"date": "2022-07-08", "close": 46.88, "volume": 1735959.0}, {"date": "2022-07-11", "close": 46.01, "volume": 1163803.0}, {"date": "2022-07-12", "close": 44.81, "volume": 1230298.0}, {"date": "2022-07-13", "close": 44.39, "volume": 1137693.0}, {"date": "2022-07-14", "close": 46.91, "volume": 1987685.0}, {"date": "2022-07-15", "close": 43.38, "volume": 2002551.0}, {"date": "2022-07-18", "close": 45.12, "volume": 1097896.0}, {"date": "2022-07-19", "close": 45.14, "volume": 1029555.0}, {"date": "2022-07-20", "close": 47.53, "volume": 1128393.0}, {"date": "2022-07-21", "close": 47.55, "volume": 1031314.0}, {"date": "2022-07-22", "close": 46.82, "volume": 1408485.0}, {"date": "2022-07-25", "close": 47.61, "volume": 824207.0}, {"date": "2022-07-26", "close": 49.22, "volume": 1013864.0}, {"date": "2022-07-27", "close": 48.8, "volume": 1093958.0}, {"date": "2022-07-28", "close": 53.21, "volume": 2970775.0}, {"date": "2022-07-29", "close": 53.74, "volume": 1829089.0}, {"date": "2022-08-01", "close": 53.96, "volume": 918089.0}, {"date": "2022-08-02", "close": 53.08, "volume": 1109965.0}, {"date": "2022-08-03", "close": 54.8, "volume": 1066887.0}, {"date": "2022-08-04", "close": 55.5, "volume": 1339169.0}, {"date": "2022-08-05", "close": 57.65, "volume": 910533.0}, {"date": "2022-08-08", "close": 57.88, "volume": 1380732.0}, {"date": "2022-08-09", "close": 59.93, "volume": 1411418.0}, {"date": "2022-08-10", "close": 58.73, "volume": 718901.0}, {"date": "2022-08-11", "close": 59.47, "volume": 970491.0}, {"date": "2022-08-12", "close": 59.35, "volume": 783064.0}, {"date": "2022-08-15", "close": 60.81, "volume": 772233.0}, {"date": "2022-08-16", "close": 60.57, "volume": 961213.0}, {"date": "2022-08-17", "close": 60.52, "volume": 910760.0}, {"date": "2022-08-18", "close": 59.9, "volume": 1083399.0}, {"date": "2022-08-19", "close": 60.9, "volume": 911430.0}, {"date": "2022-08-22", "close": 61.56, "volume": 772433.0}, {"date": "2022-08-23", "close": 61.75, "volume": 729870.0}, {"date": "2022-08-24", "close": 63.59, "volume": 881524.0}, {"date": "2022-08-25", "close": 63.97, "volume": 919520.0}, {"date": "2022-08-26", "close": 65.12, "volume": 989490.0}, {"date": "2022-08-29", "close": 63.99, "volume": 1377513.0}, {"date": "2022-08-30", "close": 67.96, "volume": 1696912.0}, {"date": "2022-08-31", "close": 63.97, "volume": 2028631.0}, {"date": "2022-09-01", "close": 62.79, "volume": 1350192.0}, {"date": "2022-09-02", "close": 58.71, "volume": 1466771.0}, {"date": "2022-09-05", "close": 59.94, "volume": 1024695.0}, {"date": "2022-09-06", "close": 60.34, "volume": 747900.0}, {"date": "2022-09-07", "close": 59.5, "volume": 1042487.0}, {"date": "2022-09-08", "close": 62.96, "volume": 1087214.0}, {"date": "2022-09-09", "close": 71.51, "volume": 3946164.0}, {"date": "2022-09-12", "close": 73.08, "volume": 1624824.0}, {"date": "2022-09-13", "close": 73.8, "volume": 1282916.0}, {"date": "2022-09-14", "close": 71.45, "volume": 1456923.0}, {"date": "2022-09-15", "close": 70.01, "volume": 1201930.0}, {"date": "2022-09-16", "close": 66.39, "volume": 1963506.0}, {"date": "2022-09-19", "close": 68.0, "volume": 1040578.0}, {"date": "2022-09-20", "close": 71.58, "volume": 1190032.0}, {"date": "2022-09-21", "close": 69.96, "volume": 777971.0}, {"date": "2022-09-23", "close": 67.63, "volume": 951082.0}, {"date": "2022-09-26", "close": 62.26, "volume": 1276526.0}, {"date": "2022-09-27", "close": 65.89, "volume": 1078015.0}, {"date": "2022-09-28", "close": 63.46, "volume": 804267.0}, {"date": "2022-09-29", "close": 65.63, "volume": 876755.0}, {"date": "2022-09-30", "close": 65.75, "volume": 1038334.0}, {"date": "2022-10-03", "close": 66.15, "volume": 754794.0}, {"date": "2022-10-04", "close": 69.74, "volume": 1027457.0}, {"date": "2022-10-05", "close": 72.1, "volume": 1283147.0}, {"date": "2022-10-06", "close": 73.01, "volume": 841554.0}, {"date": "2022-10-07", "close": 72.08, "volume": 1002100.0}, {"date": "2022-10-10", "close": 70.81, "volume": 855749.0}, {"date": "2022-10-11", "close": 72.78, "volume": 1242727.0}, {"date": "2022-10-12", "close": 70.12, "volume": 869665.0}, {"date": "2022-10-13", "close": 69.1, "volume": 927819.0}, {"date": "2022-10-14", "close": 70.95, "volume": 1085226.0}, {"date": "2022-10-17", "close": 68.92, "volume": 763409.0}, {"date": "2022-10-18", "close": 69.49, "volume": 912222.0}, {"date": "2022-10-19", "close": 72.29, "volume": 784719.0}, {"date": "2022-10-20", "close": 71.89, "volume": 1667685.0}, {"date": "2022-10-21", "close": 74.1, "volume": 1211692.0}, {"date": "2022-10-24", "close": 76.08, "volume": 1454915.0}, {"date": "2022-10-25", "close": 74.75, "volume": 1125572.0}, {"date": "2022-10-26", "close": 76.9, "volume": 1713471.0}, {"date": "2022-10-27", "close": 76.58, "volume": 1715314.0}, {"date": "2022-10-28", "close": 71.65, "volume": 1270836.0}, {"date": "2022-10-31", "close": 73.13, "volume": 1810343.0}, {"date": "2022-11-01", "close": 73.71, "volume": 794356.0}, {"date": "2022-11-02", "close": 72.47, "volume": 657695.0}, {"date": "2022-11-03", "close": 70.21, "volume": 1039886.0}, {"date": "2022-11-04", "close": 73.52, "volume": 894742.0}, {"date": "2022-11-07", "close": 75.38, "volume": 791465.0}, {"date": "2022-11-08", "close": 79.11, "volume": 933368.0}, {"date": "2022-11-09", "close": 82.7, "volume": 961297.0}, {"date": "2022-11-10", "close": 81.83, "volume": 893120.0}, {"date": "2022-11-11", "close": 81.78, "volume": 1483981.0}, {"date": "2022-11-14", "close": 84.32, "volume": 1063237.0}, {"date": "2022-11-15", "close": 80.24, "volume": 1542451.0}, {"date": "2022-11-16", "close": 82.75, "volume": 923032.0}, {"date": "2022-11-17", "close": 82.95, "volume": 868162.0}, {"date": "2022-11-18", "close": 83.17, "volume": 1398839.0}, {"date": "2022-11-21", "close": 82.98, "volume": 793016.0}, {"date": "2022-11-22", "close": 85.33, "volume": 647941.0}, {"date": "2022-11-23", "close": 86.91, "volume": 956191.0}, {"date": "2022-11-24", "close": 86.04, "volume": 642452.0}, {"date": "2022-11-25", "close": 82.33, "volume": 1207709.0}, {"date": "2022-11-28", "close": 81.84, "volume": 889456.0}, {"date": "2022-11-29", "close": 83.77, "volume": 686961.0}, {"date": "2022-11-30", "close": 87.42, "volume": 2118824.0}, {"date": "2022-12-01", "close": 89.23, "volume": 863776.0}, {"date": "2022-12-02", "close": 89.83, "volume": 987362.0}, {"date": "2022-12-05", "close": 90.64, "volume": 864938.0}, {"date": "2022-12-06", "close": 89.4, "volume": 1026311.0}, {"date": "2022-12-07", "close": 90.06, "volume": 1277119.0}, {"date": "2022-12-08", "close": 87.78, "volume": 1244310.0}, {"date": "2022-12-09", "close": 90.5, "volume": 629261.0}, {"date": "2022-12-12", "close": 88.3, "volume": 772981.0}, {"date": "2022-12-13", "close": 84.98, "volume": 851975.0}, {"date": "2022-12-14", "close": 86.01, "volume": 885396.0}, {"date": "2022-12-15", "close": 82.0, "volume": 1476591.0}, {"date": "2022-12-16", "close": 81.22, "volume": 1503332.0}, {"date": "2022-12-19", "close": 81.72, "volume": 491341.0}, {"date": "2022-12-20", "close": 79.22, "volume": 916492.0}, {"date": "2022-12-21", "close": 80.7, "volume": 805351.0}, {"date": "2022-12-22", "close": 80.02, "volume": 871760.0}, {"date": "2022-12-23", "close": 79.88, "volume": 439305.0}, {"date": "2022-12-28", "close": 78.27, "volume": 717713.0}, {"date": "2022-12-29", "close": 76.77, "volume": 700287.0}, {"date": "2022-12-30", "close": 77.2, "volume": 512248.0}, {"date": "2023-01-03", "close": 75.11, "volume": 882735.0}, {"date": "2023-01-04", "close": 77.5, "volume": 704369.0}, {"date": "2023-01-05", "close": 78.12, "volume": 884117.0}, {"date": "2023-01-06", "close": 83.54, "volume": 1176379.0}, {"date": "2023-01-09", "close": 85.89, "volume": 933677.0}, {"date": "2023-01-10", "close": 84.75, "volume": 920278.0}, {"date": "2023-01-11", "close": 87.93, "volume": 506404.0}, {"date": "2023-01-12", "close": 89.1, "volume": 808503.0}, {"date": "2023-01-13", "close": 88.49, "volume": 711441.0}, {"date": "2023-01-16", "close": 88.41, "volume": 491795.0}, {"date": "2023-01-17", "close": 87.4, "volume": 628337.0}, {"date": "2023-01-18", "close": 87.69, "volume": 855701.0}, {"date": "2023-01-19", "close": 88.06, "volume": 742450.0}, {"date": "2023-01-20", "close": 89.65, "volume": 1228595.0}, {"date": "2023-01-23", "close": 91.45, "volume": 906279.0}, {"date": "2023-01-24", "close": 96.28, "volume": 1320360.0}, {"date": "2023-01-25", "close": 94.2, "volume": 1514758.0}, {"date": "2023-01-27", "close": 92.16, "volume": 1274192.0}, {"date": "2023-01-30", "close": 92.55, "volume": 618639.0}, {"date": "2023-01-31", "close": 88.94, "volume": 871721.0}, {"date": "2023-02-01", "close": 90.25, "volume": 743393.0}, {"date": "2023-02-02", "close": 88.35, "volume": 547666.0}, {"date": "2023-02-03", "close": 88.79, "volume": 793553.0}, {"date": "2023-02-06", "close": 88.6, "volume": 422126.0}, {"date": "2023-02-07", "close": 89.09, "volume": 615305.0}, {"date": "2023-02-08", "close": 91.19, "volume": 571689.0}, {"date": "2023-02-09", "close": 90.96, "volume": 475993.0}, {"date": "2023-02-10", "close": 89.65, "volume": 475769.0}, {"date": "2023-02-13", "close": 90.79, "volume": 497092.0}, {"date": "2023-02-14", "close": 87.03, "volume": 806419.0}, {"date": "2023-02-15", "close": 86.65, "volume": 679110.0}, {"date": "2023-02-16", "close": 86.67, "volume": 727812.0}, {"date": "2023-02-17", "close": 85.07, "volume": 1763827.0}, {"date": "2023-02-20", "close": 81.85, "volume": 1116319.0}, {"date": "2023-02-21", "close": 84.97, "volume": 776722.0}, {"date": "2023-02-22", "close": 83.91, "volume": 536669.0}, {"date": "2023-02-23", "close": 85.03, "volume": 723252.0}, {"date": "2023-02-24", "close": 84.91, "volume": 1309366.0}, {"date": "2023-02-27", "close": 79.5, "volume": 1280441.0}, {"date": "2023-02-28", "close": 82.56, "volume": 2048126.0}, {"date": "2023-03-01", "close": 86.0, "volume": 879926.0}, {"date": "2023-03-02", "close": 90.03, "volume": 1624495.0}, {"date": "2023-03-03", "close": 89.42, "volume": 1038231.0}, {"date": "2023-03-06", "close": 89.11, "volume": 865016.0}, {"date": "2023-03-07", "close": 88.73, "volume": 560027.0}, {"date": "2023-03-08", "close": 87.35, "volume": 667281.0}, {"date": "2023-03-09", "close": 89.01, "volume": 630803.0}, {"date": "2023-03-10", "close": 83.5, "volume": 1302579.0}, {"date": "2023-03-13", "close": 83.02, "volume": 984172.0}, {"date": "2023-03-14", "close": 79.83, "volume": 1387168.0}, {"date": "2023-03-15", "close": 80.49, "volume": 825798.0}, {"date": "2023-03-16", "close": 78.49, "volume": 1195467.0}, {"date": "2023-03-17", "close": 80.31, "volume": 1333942.0}, {"date": "2023-03-20", "close": 77.13, "volume": 650895.0}, {"date": "2023-03-21", "close": 77.49, "volume": 609612.0}, {"date": "2023-03-22", "close": 79.03, "volume": 838146.0}, {"date": "2023-03-23", "close": 76.74, "volume": 852430.0}, {"date": "2023-03-24", "close": 77.21, "volume": 964380.0}, {"date": "2023-03-27", "close": 76.41, "volume": 818003.0}, {"date": "2023-03-28", "close": 80.98, "volume": 2178294.0}, {"date": "2023-03-29", "close": 80.77, "volume": 506771.0}, {"date": "2023-03-30", "close": 79.93, "volume": 855921.0}, {"date": "2023-03-31", "close": 80.59, "volume": 721708.0}, {"date": "2023-04-03", "close": 80.72, "volume": 639047.0}, {"date": "2023-04-04", "close": 79.15, "volume": 741395.0}, {"date": "2023-04-05", "close": 78.92, "volume": 1013804.0}, {"date": "2023-04-06", "close": 76.16, "volume": 1528249.0}, {"date": "2023-04-11", "close": 78.87, "volume": 869747.0}, {"date": "2023-04-12", "close": 77.41, "volume": 1573307.0}, {"date": "2023-04-13", "close": 78.02, "volume": 954524.0}, {"date": "2023-04-14", "close": 79.13, "volume": 875376.0}, {"date": "2023-04-17", "close": 80.5, "volume": 624027.0}, {"date": "2023-04-18", "close": 82.11, "volume": 795547.0}, {"date": "2023-04-19", "close": 84.31, "volume": 1049153.0}, {"date": "2023-04-20", "close": 79.71, "volume": 1122926.0}, {"date": "2023-04-21", "close": 78.7, "volume": 1263794.0}, {"date": "2023-04-24", "close": 80.36, "volume": 849123.0}, {"date": "2023-04-26", "close": 72.59, "volume": 3802920.0}, {"date": "2023-04-27", "close": 72.05, "volume": 1424472.0}, {"date": "2023-04-28", "close": 73.68, "volume": 1172948.0}, {"date": "2023-05-01", "close": 73.14, "volume": 1116916.0}, {"date": "2023-05-02", "close": 72.97, "volume": 1019354.0}, {"date": "2023-05-03", "close": 71.93, "volume": 1226279.0}, {"date": "2023-05-04", "close": 68.63, "volume": 1700136.0}, {"date": "2023-05-05", "close": 70.4, "volume": 1658026.0}, {"date": "2023-05-08", "close": 71.41, "volume": 753557.0}, {"date": "2023-05-09", "close": 73.5, "volume": 1073837.0}, {"date": "2023-05-10", "close": 72.53, "volume": 943879.0}, {"date": "2023-05-11", "close": 73.58, "volume": 1658484.0}, {"date": "2023-05-12", "close": 74.02, "volume": 1054756.0}, {"date": "2023-05-15", "close": 73.75, "volume": 994110.0}, {"date": "2023-05-16", "close": 73.39, "volume": 784523.0}, {"date": "2023-05-17", "close": 72.17, "volume": 1165244.0}, {"date": "2023-05-18", "close": 76.02, "volume": 1363476.0}, {"date": "2023-05-19", "close": 76.02, "volume": 1026374.0}, {"date": "2023-05-22", "close": 74.74, "volume": 615918.0}, {"date": "2023-05-23", "close": 74.03, "volume": 780750.0}, {"date": "2023-05-24", "close": 71.82, "volume": 1077542.0}, {"date": "2023-05-25", "close": 69.59, "volume": 1237640.0}, {"date": "2023-05-26", "close": 69.82, "volume": 844871.0}, {"date": "2023-05-29", "close": 71.4, "volume": 1225212.0}, {"date": "2023-05-30", "close": 72.42, "volume": 692099.0}, {"date": "2023-05-31", "close": 70.79, "volume": 1783804.0}, {"date": "2023-06-01", "close": 68.26, "volume": 1476133.0}, {"date": "2023-06-02", "close": 69.5, "volume": 1211060.0}, {"date": "2023-06-05", "close": 70.3, "volume": 1156209.0}, {"date": "2023-06-06", "close": 69.43, "volume": 1021085.0}, {"date": "2023-06-07", "close": 69.35, "volume": 745421.0}, {"date": "2023-06-08", "close": 69.16, "volume": 932432.0}, {"date": "2023-06-09", "close": 69.78, "volume": 1156048.0}, {"date": "2023-06-13", "close": 67.92, "volume": 1105471.0}, {"date": "2023-06-14", "close": 71.32, "volume": 1779941.0}, {"date": "2023-06-15", "close": 70.4, "volume": 1623682.0}, {"date": "2023-06-16", "close": 73.0, "volume": 2520311.0}, {"date": "2023-06-19", "close": 73.39, "volume": 1153507.0}, {"date": "2023-06-20", "close": 74.06, "volume": 695226.0}, {"date": "2023-06-21", "close": 73.25, "volume": 735890.0}, {"date": "2023-06-22", "close": 73.11, "volume": 624354.0}, {"date": "2023-06-23", "close": 71.96, "volume": 1029486.0}, {"date": "2023-06-26", "close": 69.42, "volume": 1682183.0}, {"date": "2023-06-27", "close": 70.78, "volume": 728331.0}, {"date": "2023-06-28", "close": 70.85, "volume": 677307.0}, {"date": "2023-06-29", "close": 71.2, "volume": 640044.0}, {"date": "2023-06-30", "close": 71.43, "volume": 804784.0}, {"date": "2023-07-03", "close": 72.82, "volume": 720665.0}, {"date": "2023-07-04", "close": 72.85, "volume": 513294.0}, {"date": "2023-07-05", "close": 72.58, "volume": 426960.0}, {"date": "2023-07-06", "close": 70.0, "volume": 980553.0}, {"date": "2023-07-07", "close": 67.45, "volume": 1167057.0}, {"date": "2023-07-10", "close": 66.84, "volume": 707925.0}, {"date": "2023-07-11", "close": 67.9, "volume": 547925.0}, {"date": "2023-07-12", "close": 69.02, "volume": 650143.0}, {"date": "2023-07-13", "close": 71.69, "volume": 907870.0}, {"date": "2023-07-14", "close": 72.5, "volume": 604187.0}, {"date": "2023-07-17", "close": 72.3, "volume": 430341.0}, {"date": "2023-07-18", "close": 72.2, "volume": 560670.0}, {"date": "2023-07-19", "close": 72.06, "volume": 563012.0}, {"date": "2023-07-20", "close": 75.78, "volume": 2357749.0}, {"date": "2023-07-21", "close": 70.11, "volume": 2960627.0}, {"date": "2023-07-24", "close": 68.31, "volume": 1196721.0}, {"date": "2023-07-25", "close": 70.95, "volume": 1213331.0}, {"date": "2023-07-26", "close": 73.82, "volume": 2019512.0}, {"date": "2023-07-27", "close": 72.9, "volume": 696597.0}, {"date": "2023-07-28", "close": 71.87, "volume": 548595.0}, {"date": "2023-07-31", "close": 71.43, "volume": 540124.0}, {"date": "2023-08-01", "close": 71.55, "volume": 561512.0}, {"date": "2023-08-02", "close": 70.17, "volume": 919769.0}, {"date": "2023-08-03", "close": 69.77, "volume": 1265287.0}, {"date": "2023-08-04", "close": 69.96, "volume": 673917.0}, {"date": "2023-08-07", "close": 69.42, "volume": 743906.0}, {"date": "2023-08-08", "close": 69.04, "volume": 812070.0}, {"date": "2023-08-09", "close": 69.44, "volume": 912873.0}, {"date": "2023-08-10", "close": 69.4, "volume": 711750.0}, {"date": "2023-08-11", "close": 68.21, "volume": 964281.0}, {"date": "2023-08-14", "close": 66.24, "volume": 1007776.0}, {"date": "2023-08-15", "close": 65.67, "volume": 834681.0}, {"date": "2023-08-16", "close": 63.28, "volume": 1269835.0}, {"date": "2023-08-17", "close": 62.7, "volume": 1506900.0}, {"date": "2023-08-18", "close": 63.37, "volume": 1056759.0}, {"date": "2023-08-21", "close": 63.99, "volume": 596429.0}, {"date": "2023-08-22", "close": 64.5, "volume": 584286.0}, {"date": "2023-08-23", "close": 66.3, "volume": 1043869.0}, {"date": "2023-08-24", "close": 66.5, "volume": 602372.0}, {"date": "2023-08-25", "close": 65.57, "volume": 671484.0}, {"date": "2023-08-28", "close": 64.35, "volume": 658079.0}, {"date": "2023-08-29", "close": 69.48, "volume": 1802826.0}, {"date": "2023-08-30", "close": 70.72, "volume": 1334071.0}, {"date": "2023-08-31", "close": 71.53, "volume": 2103323.0}, {"date": "2023-09-01", "close": 72.14, "volume": 885354.0}, {"date": "2023-09-04", "close": 73.9, "volume": 1317768.0}, {"date": "2023-09-05", "close": 73.45, "volume": 851905.0}, {"date": "2023-09-06", "close": 73.35, "volume": 640753.0}, {"date": "2023-09-07", "close": 71.77, "volume": 648203.0}, {"date": "2023-09-08", "close": 69.08, "volume": 895460.0}, {"date": "2023-09-11", "close": 68.64, "volume": 561659.0}, {"date": "2023-09-12", "close": 69.27, "volume": 534013.0}, {"date": "2023-09-13", "close": 68.78, "volume": 625419.0}, {"date": "2023-09-14", "close": 68.71, "volume": 905139.0}, {"date": "2023-09-15", "close": 71.05, "volume": 1131867.0}, {"date": "2023-09-18", "close": 70.48, "volume": 526254.0}, {"date": "2023-09-19", "close": 70.35, "volume": 808758.0}, {"date": "2023-09-20", "close": 69.43, "volume": 956586.0}, {"date": "2023-09-21", "close": 67.05, "volume": 1031520.0}, {"date": "2023-09-22", "close": 69.46, "volume": 1413652.0}, {"date": "2023-09-25", "close": 68.39, "volume": 562055.0}, {"date": "2023-09-26", "close": 66.83, "volume": 859537.0}, {"date": "2023-09-27", "close": 66.0, "volume": 983110.0}, {"date": "2023-09-28", "close": 66.94, "volume": 701215.0}, {"date": "2023-09-29", "close": 67.63, "volume": 607214.0}, {"date": "2023-10-02", "close": 67.53, "volume": 404590.0}, {"date": "2023-10-03", "close": 64.15, "volume": 1331829.0}, {"date": "2023-10-04", "close": 63.33, "volume": 638657.0}, {"date": "2023-10-05", "close": 61.48, "volume": 954944.0}, {"date": "2023-10-06", "close": 60.95, "volume": 869595.0}, {"date": "2023-10-09", "close": 59.45, "volume": 965484.0}, {"date": "2023-10-10", "close": 60.85, "volume": 1786718.0}, {"date": "2023-10-11", "close": 61.72, "volume": 864274.0}, {"date": "2023-10-12", "close": 62.89, "volume": 800813.0}, {"date": "2023-10-13", "close": 62.67, "volume": 606982.0}, {"date": "2023-10-16", "close": 62.28, "volume": 476717.0}, {"date": "2023-10-17", "close": 63.49, "volume": 720018.0}, {"date": "2023-10-18", "close": 63.55, "volume": 695378.0}, {"date": "2023-10-19", "close": 61.04, "volume": 1233504.0}, {"date": "2023-10-20", "close": 59.55, "volume": 1391521.0}, {"date": "2023-10-23", "close": 56.44, "volume": 1231810.0}, {"date": "2023-10-24", "close": 57.43, "volume": 816600.0}, {"date": "2023-10-25", "close": 60.09, "volume": 1094007.0}, {"date": "2023-10-26", "close": 59.1, "volume": 933239.0}, {"date": "2023-10-27", "close": 60.39, "volume": 651488.0}, {"date": "2023-10-30", "close": 60.2, "volume": 848153.0}, {"date": "2023-10-31", "close": 57.76, "volume": 1695541.0}, {"date": "2023-11-01", "close": 58.75, "volume": 750963.0}, {"date": "2023-11-02", "close": 59.65, "volume": 764988.0}, {"date": "2023-11-03", "close": 61.07, "volume": 780159.0}, {"date": "2023-11-06", "close": 60.66, "volume": 1094607.0}, {"date": "2023-11-07", "close": 60.06, "volume": 486492.0}, {"date": "2023-11-08", "close": 59.24, "volume": 988822.0}, {"date": "2023-11-09", "close": 59.89, "volume": 798943.0}, {"date": "2023-11-10", "close": 58.35, "volume": 746548.0}, {"date": "2023-11-13", "close": 58.02, "volume": 742409.0}, {"date": "2023-11-14", "close": 59.82, "volume": 637371.0}, {"date": "2023-11-15", "close": 62.8, "volume": 1069828.0}, {"date": "2023-11-16", "close": 62.6, "volume": 767093.0}, {"date": "2023-11-17", "close": 63.46, "volume": 1220764.0}, {"date": "2023-11-20", "close": 63.92, "volume": 726251.0}, {"date": "2023-11-21", "close": 65.79, "volume": 1095300.0}, {"date": "2023-11-22", "close": 64.72, "volume": 780811.0}, {"date": "2023-11-23", "close": 63.59, "volume": 840789.0}, {"date": "2023-11-24", "close": 64.02, "volume": 425721.0}, {"date": "2023-11-27", "close": 62.35, "volume": 607864.0}, {"date": "2023-11-28", "close": 61.58, "volume": 874887.0}, {"date": "2023-11-29", "close": 61.23, "volume": 1077468.0}, {"date": "2023-11-30", "close": 61.17, "volume": 1519879.0}, {"date": "2023-12-01", "close": 60.6, "volume": 806950.0}, {"date": "2023-12-04", "close": 59.92, "volume": 965872.0}, {"date": "2023-12-05", "close": 57.32, "volume": 1387410.0}, {"date": "2023-12-06", "close": 59.72, "volume": 1167597.0}, {"date": "2023-12-07", "close": 60.73, "volume": 1155797.0}, {"date": "2023-12-08", "close": 62.49, "volume": 1096879.0}, {"date": "2023-12-11", "close": 61.81, "volume": 766034.0}, {"date": "2023-12-12", "close": 61.02, "volume": 844555.0}, {"date": "2023-12-13", "close": 61.51, "volume": 1390101.0}, {"date": "2023-12-14", "close": 65.4, "volume": 1741044.0}, {"date": "2023-12-15", "close": 66.78, "volume": 2476954.0}, {"date": "2023-12-18", "close": 67.42, "volume": 626797.0}, {"date": "2023-12-19", "close": 67.94, "volume": 812170.0}, {"date": "2023-12-20", "close": 68.3, "volume": 696809.0}, {"date": "2023-12-21", "close": 67.32, "volume": 826114.0}, {"date": "2023-12-22", "close": 68.08, "volume": 1719451.0}, {"date": "2023-12-27", "close": 69.59, "volume": 840715.0}, {"date": "2023-12-28", "close": 70.97, "volume": 627125.0}, {"date": "2023-12-29", "close": 70.0, "volume": 470258.0}, {"date": "2024-01-02", "close": 70.62, "volume": 325057.0}, {"date": "2024-01-03", "close": 69.36, "volume": 510395.0}, {"date": "2024-01-04", "close": 68.87, "volume": 487590.0}, {"date": "2024-01-05", "close": 68.05, "volume": 616087.0}, {"date": "2024-01-08", "close": 67.08, "volume": 482004.0}, {"date": "2024-01-09", "close": 67.11, "volume": 390135.0}, {"date": "2024-01-10", "close": 63.0, "volume": 1121674.0}, {"date": "2024-01-11", "close": 63.64, "volume": 601330.0}, {"date": "2024-01-12", "close": 62.74, "volume": 587752.0}, {"date": "2024-01-15", "close": 60.86, "volume": 873857.0}, {"date": "2024-01-16", "close": 59.84, "volume": 790107.0}, {"date": "2024-01-17", "close": 59.47, "volume": 881229.0}, {"date": "2024-01-18", "close": 58.5, "volume": 1358962.0}, {"date": "2024-01-19", "close": 58.15, "volume": 1238697.0}, {"date": "2024-01-22", "close": 52.55, "volume": 2635868.0}, {"date": "2024-01-23", "close": 54.09, "volume": 1297747.0}, {"date": "2024-01-24", "close": 55.47, "volume": 1031984.0}, {"date": "2024-01-25", "close": 59.39, "volume": 1636456.0}, {"date": "2024-01-29", "close": 59.84, "volume": 975260.0}, {"date": "2024-01-30", "close": 60.84, "volume": 876479.0}, {"date": "2024-01-31", "close": 59.95, "volume": 844248.0}, {"date": "2024-02-01", "close": 58.38, "volume": 706097.0}, {"date": "2024-02-02", "close": 59.08, "volume": 871073.0}, {"date": "2024-02-05", "close": 56.19, "volume": 1146806.0}, {"date": "2024-02-06", "close": 55.21, "volume": 1245306.0}, {"date": "2024-02-07", "close": 56.83, "volume": 1129479.0}, {"date": "2024-02-08", "close": 57.07, "volume": 899821.0}, {"date": "2024-02-09", "close": 57.1, "volume": 790405.0}, {"date": "2024-02-12", "close": 56.8, "volume": 726798.0}, {"date": "2024-02-13", "close": 57.41, "volume": 796478.0}, {"date": "2024-02-14", "close": 56.84, "volume": 1296081.0}, {"date": "2024-02-15", "close": 57.09, "volume": 873557.0}, {"date": "2024-02-16", "close": 59.75, "volume": 1335168.0}, {"date": "2024-02-19", "close": 60.1, "volume": 780036.0}, {"date": "2024-02-20", "close": 59.41, "volume": 784632.0}, {"date": "2024-02-21", "close": 59.09, "volume": 1220694.0}, {"date": "2024-02-22", "close": 60.9, "volume": 1714309.0}, {"date": "2024-02-23", "close": 62.32, "volume": 1223526.0}, {"date": "2024-02-26", "close": 64.04, "volume": 1258266.0}, {"date": "2024-02-27", "close": 64.61, "volume": 1052804.0}, {"date": "2024-02-28", "close": 67.71, "volume": 1424593.0}, {"date": "2024-02-29", "close": 66.69, "volume": 1749927.0}, {"date": "2024-03-01", "close": 67.85, "volume": 930819.0}, {"date": "2024-03-04", "close": 66.4, "volume": 1038241.0}, {"date": "2024-03-05", "close": 64.0, "volume": 1152185.0}, {"date": "2024-03-06", "close": 64.15, "volume": 890421.0}, {"date": "2024-03-07", "close": 66.66, "volume": 1015463.0}, {"date": "2024-03-08", "close": 67.08, "volume": 904515.0}, {"date": "2024-03-11", "close": 65.48, "volume": 660795.0}, {"date": "2024-03-12", "close": 66.31, "volume": 542288.0}, {"date": "2024-03-13", "close": 66.81, "volume": 756910.0}, {"date": "2024-03-14", "close": 67.73, "volume": 1003185.0}, {"date": "2024-03-15", "close": 65.91, "volume": 1648011.0}, {"date": "2024-03-18", "close": 66.17, "volume": 713907.0}, {"date": "2024-03-19", "close": 68.21, "volume": 821885.0}, {"date": "2024-03-20", "close": 67.84, "volume": 658460.0}, {"date": "2024-03-21", "close": 69.04, "volume": 1056733.0}, {"date": "2024-03-22", "close": 69.15, "volume": 1014148.0}, {"date": "2024-03-25", "close": 69.7, "volume": 735353.0}, {"date": "2024-03-26", "close": 67.73, "volume": 1013568.0}, {"date": "2024-03-27", "close": 68.3, "volume": 706635.0}, {"date": "2024-03-28", "close": 70.87, "volume": 1304616.0}, {"date": "2024-04-02", "close": 71.0, "volume": 816322.0}, {"date": "2024-04-03", "close": 70.37, "volume": 666355.0}, {"date": "2024-04-04", "close": 71.13, "volume": 572458.0}, {"date": "2024-04-05", "close": 70.16, "volume": 782572.0}, {"date": "2024-04-08", "close": 70.59, "volume": 421348.0}, {"date": "2024-04-09", "close": 71.29, "volume": 857811.0}, {"date": "2024-04-10", "close": 71.61, "volume": 480520.0}, {"date": "2024-04-11", "close": 72.19, "volume": 1108120.0}, {"date": "2024-04-12", "close": 72.03, "volume": 453475.0}, {"date": "2024-04-15", "close": 71.31, "volume": 525131.0}, {"date": "2024-04-16", "close": 69.38, "volume": 1722174.0}, {"date": "2024-04-17", "close": 69.39, "volume": 531888.0}, {"date": "2024-04-18", "close": 70.7, "volume": 769433.0}, {"date": "2024-04-19", "close": 68.24, "volume": 1389653.0}, {"date": "2024-04-22", "close": 68.95, "volume": 414839.0}, {"date": "2024-04-23", "close": 68.54, "volume": 525305.0}, {"date": "2024-04-24", "close": 68.82, "volume": 726951.0}, {"date": "2024-04-26", "close": 70.2, "volume": 850938.0}, {"date": "2024-04-29", "close": 71.14, "volume": 852441.0}, {"date": "2024-04-30", "close": 72.19, "volume": 1094625.0}, {"date": "2024-05-01", "close": 72.16, "volume": 540130.0}, {"date": "2024-05-02", "close": 73.67, "volume": 654874.0}, {"date": "2024-05-03", "close": 75.07, "volume": 856533.0}, {"date": "2024-05-06", "close": 77.0, "volume": 827879.0}, {"date": "2024-05-07", "close": 77.72, "volume": 660168.0}, {"date": "2024-05-08", "close": 77.2, "volume": 600056.0}, {"date": "2024-05-09", "close": 77.63, "volume": 429243.0}, {"date": "2024-05-10", "close": 77.12, "volume": 400326.0}, {"date": "2024-05-13", "close": 76.41, "volume": 367032.0}, {"date": "2024-05-14", "close": 76.32, "volume": 367809.0}, {"date": "2024-05-15", "close": 76.8, "volume": 341640.0}, {"date": "2024-05-16", "close": 78.0, "volume": 663388.0}, {"date": "2024-05-17", "close": 78.61, "volume": 1188798.0}, {"date": "2024-05-20", "close": 79.49, "volume": 578780.0}, {"date": "2024-05-21", "close": 79.24, "volume": 577889.0}, {"date": "2024-05-22", "close": 78.43, "volume": 641938.0}, {"date": "2024-05-23", "close": 76.73, "volume": 588052.0}, {"date": "2024-05-24", "close": 75.3, "volume": 727168.0}, {"date": "2024-05-27", "close": 75.1, "volume": 343834.0}, {"date": "2024-05-28", "close": 74.99, "volume": 360629.0}, {"date": "2024-05-29", "close": 73.67, "volume": 674149.0}, {"date": "2024-05-30", "close": 71.51, "volume": 714090.0}, {"date": "2024-05-31", "close": 71.66, "volume": 2036281.0}, {"date": "2024-06-03", "close": 71.87, "volume": 357447.0}, {"date": "2024-06-04", "close": 70.82, "volume": 592881.0}, {"date": "2024-06-05", "close": 69.55, "volume": 676671.0}, {"date": "2024-06-06", "close": 69.35, "volume": 1378648.0}, {"date": "2024-06-07", "close": 68.63, "volume": 575659.0}, {"date": "2024-06-11", "close": 66.51, "volume": 845081.0}, {"date": "2024-06-12", "close": 64.14, "volume": 992640.0}, {"date": "2024-06-13", "close": 63.11, "volume": 938209.0}, {"date": "2024-06-14", "close": 62.37, "volume": 656425.0}, {"date": "2024-06-17", "close": 61.01, "volume": 1238111.0}, {"date": "2024-06-18", "close": 61.35, "volume": 2094156.0}, {"date": "2024-06-19", "close": 60.57, "volume": 2335800.0}, {"date": "2024-06-20", "close": 59.96, "volume": 996400.0}, {"date": "2024-06-21", "close": 55.76, "volume": 4393387.0}, {"date": "2024-06-24", "close": 54.76, "volume": 1070962.0}, {"date": "2024-06-25", "close": 55.92, "volume": 969932.0}, {"date": "2024-06-26", "close": 56.57, "volume": 1617545.0}, {"date": "2024-06-27", "close": 55.92, "volume": 1176478.0}, {"date": "2024-06-28", "close": 53.92, "volume": 1292486.0}, {"date": "2024-07-01", "close": 54.94, "volume": 670578.0}, {"date": "2024-07-02", "close": 53.66, "volume": 908117.0}, {"date": "2024-07-03", "close": 55.33, "volume": 793792.0}, {"date": "2024-07-04", "close": 57.97, "volume": 1151208.0}, {"date": "2024-07-05", "close": 58.16, "volume": 926675.0}, {"date": "2024-07-08", "close": 56.33, "volume": 768821.0}, {"date": "2024-07-09", "close": 56.32, "volume": 679915.0}, {"date": "2024-07-10", "close": 55.49, "volume": 880474.0}, {"date": "2024-07-11", "close": 56.9, "volume": 858616.0}, {"date": "2024-07-12", "close": 57.88, "volume": 579080.0}, {"date": "2024-07-15", "close": 57.65, "volume": 636281.0}, {"date": "2024-07-16", "close": 57.62, "volume": 1012618.0}, {"date": "2024-07-17", "close": 57.53, "volume": 678643.0}, {"date": "2024-07-18", "close": 55.84, "volume": 1093164.0}, {"date": "2024-07-19", "close": 55.94, "volume": 1454700.0}, {"date": "2024-07-22", "close": 54.78, "volume": 773681.0}, {"date": "2024-07-23", "close": 54.42, "volume": 710997.0}, {"date": "2024-07-24", "close": 52.66, "volume": 1892507.0}, {"date": "2024-07-25", "close": 51.87, "volume": 1769356.0}, {"date": "2024-07-26", "close": 53.67, "volume": 1420649.0}, {"date": "2024-07-29", "close": 54.0, "volume": 643040.0}, {"date": "2024-07-30", "close": 51.98, "volume": 1202039.0}, {"date": "2024-07-31", "close": 54.28, "volume": 1152091.0}, {"date": "2024-08-01", "close": 53.82, "volume": 876148.0}, {"date": "2024-08-02", "close": 52.79, "volume": 856021.0}, {"date": "2024-08-05", "close": 51.99, "volume": 736324.0}, {"date": "2024-08-06", "close": 50.97, "volume": 1058193.0}, {"date": "2024-08-07", "close": 52.05, "volume": 704296.0}, {"date": "2024-08-08", "close": 50.92, "volume": 704907.0}, {"date": "2024-08-09", "close": 51.7, "volume": 622200.0}, {"date": "2024-08-12", "close": 49.74, "volume": 803331.0}, {"date": "2024-08-13", "close": 48.58, "volume": 904531.0}, {"date": "2024-08-14", "close": 46.33, "volume": 1558918.0}, {"date": "2024-08-15", "close": 44.93, "volume": 1971509.0}, {"date": "2024-08-16", "close": 45.91, "volume": 2158018.0}, {"date": "2024-08-19", "close": 44.2, "volume": 1405715.0}, {"date": "2024-08-20", "close": 43.74, "volume": 1458617.0}, {"date": "2024-08-21", "close": 46.0, "volume": 1821691.0}, {"date": "2024-08-22", "close": 46.38, "volume": 1684607.0}, {"date": "2024-08-23", "close": 44.81, "volume": 1141861.0}, {"date": "2024-08-26", "close": 45.13, "volume": 695258.0}, {"date": "2024-08-27", "close": 45.6, "volume": 804317.0}, {"date": "2024-08-28", "close": 44.18, "volume": 1136008.0}, {"date": "2024-08-29", "close": 40.61, "volume": 2814602.0}, {"date": "2024-08-30", "close": 40.15, "volume": 3599227.0}, {"date": "2024-09-02", "close": 39.51, "volume": 2536007.0}, {"date": "2024-09-03", "close": 36.17, "volume": 3436249.0}, {"date": "2024-09-04", "close": 34.21, "volume": 3379345.0}, {"date": "2024-09-05", "close": 32.2, "volume": 4619365.0}, {"date": "2024-09-06", "close": 30.65, "volume": 3088278.0}, {"date": "2024-09-09", "close": 30.4, "volume": 2773460.0}, {"date": "2024-09-10", "close": 30.29, "volume": 1916798.0}, {"date": "2024-09-11", "close": 35.12, "volume": 5054612.0}, {"date": "2024-09-12", "close": 38.02, "volume": 3600409.0}, {"date": "2024-09-13", "close": 38.33, "volume": 3123900.0}, {"date": "2024-09-16", "close": 38.27, "volume": 2557009.0}, {"date": "2024-09-17", "close": 37.84, "volume": 1986539.0}, {"date": "2024-09-18", "close": 37.09, "volume": 1787711.0}, {"date": "2024-09-19", "close": 37.8, "volume": 2064810.0}, {"date": "2024-09-20", "close": 36.7, "volume": 3687001.0}, {"date": "2024-09-23", "close": 36.76, "volume": 1682725.0}, {"date": "2024-09-24", "close": 39.16, "volume": 2077261.0}, {"date": "2024-09-25", "close": 41.29, "volume": 2286442.0}, {"date": "2024-09-26", "close": 43.13, "volume": 2238267.0}, {"date": "2024-09-27", "close": 49.14, "volume": 3553767.0}, {"date": "2024-09-30", "close": 52.04, "volume": 3851000.0}, {"date": "2024-10-01", "close": 51.61, "volume": 2480021.0}, {"date": "2024-10-02", "close": 52.54, "volume": 2032034.0}, {"date": "2024-10-03", "close": 51.73, "volume": 1746825.0}, {"date": "2024-10-04", "close": 50.99, "volume": 1985335.0}, {"date": "2024-10-07", "close": 53.34, "volume": 1351213.0}, {"date": "2024-10-08", "close": 51.23, "volume": 2407830.0}, {"date": "2024-10-09", "close": 47.94, "volume": 3124638.0}, {"date": "2024-10-10", "close": 51.18, "volume": 2101279.0}, {"date": "2024-10-11", "close": 50.94, "volume": 974901.0}, {"date": "2024-10-14", "close": 50.67, "volume": 1452803.0}, {"date": "2024-10-15", "close": 50.24, "volume": 965786.0}, {"date": "2024-10-16", "close": 49.11, "volume": 1485879.0}, {"date": "2024-10-17", "close": 47.25, "volume": 1491777.0}, {"date": "2024-10-18", "close": 45.86, "volume": 1811087.0}, {"date": "2024-10-21", "close": 39.55, "volume": 6464899.0}, {"date": "2024-10-22", "close": 37.87, "volume": 4902807.0}, {"date": "2024-10-23", "close": 35.99, "volume": 3137466.0}, {"date": "2024-10-24", "close": 35.91, "volume": 2433878.0}, {"date": "2024-10-25", "close": 34.12, "volume": 3962882.0}, {"date": "2024-10-28", "close": 34.53, "volume": 3533435.0}, {"date": "2024-10-29", "close": 37.0, "volume": 3620361.0}, {"date": "2024-10-30", "close": 36.08, "volume": 3805746.0}, {"date": "2024-10-31", "close": 39.4, "volume": 4773879.0}, {"date": "2024-11-01", "close": 40.61, "volume": 3112591.0}, {"date": "2024-11-04", "close": 36.7, "volume": 4885427.0}, {"date": "2024-11-05", "close": 38.2, "volume": 2660895.0}, {"date": "2024-11-06", "close": 37.25, "volume": 2586769.0}, {"date": "2024-11-07", "close": 38.46, "volume": 3100609.0}, {"date": "2024-11-08", "close": 38.47, "volume": 3062476.0}, {"date": "2024-11-11", "close": 36.95, "volume": 1779384.0}, {"date": "2024-11-12", "close": 37.66, "volume": 2283308.0}, {"date": "2024-11-13", "close": 34.95, "volume": 2622031.0}, {"date": "2024-11-14", "close": 35.31, "volume": 2442182.0}, {"date": "2024-11-15", "close": 33.53, "volume": 2994023.0}, {"date": "2024-11-18", "close": 35.46, "volume": 1766230.0}, {"date": "2024-11-19", "close": 34.85, "volume": 1285330.0}, {"date": "2024-11-20", "close": 34.71, "volume": 2233070.0}, {"date": "2024-11-21", "close": 33.84, "volume": 1786541.0}, {"date": "2024-11-22", "close": 33.68, "volume": 2908989.0}, {"date": "2024-11-25", "close": 33.46, "volume": 2990137.0}, {"date": "2024-11-26", "close": 33.38, "volume": 1635281.0}, {"date": "2024-11-27", "close": 33.57, "volume": 1355208.0}, {"date": "2024-11-28", "close": 33.3, "volume": 1370665.0}, {"date": "2024-11-29", "close": 33.63, "volume": 1709888.0}, {"date": "2024-12-02", "close": 35.72, "volume": 1821919.0}, {"date": "2024-12-03", "close": 36.65, "volume": 2167453.0}, {"date": "2024-12-04", "close": 35.1, "volume": 2187980.0}, {"date": "2024-12-05", "close": 34.42, "volume": 1712054.0}, {"date": "2024-12-06", "close": 34.76, "volume": 1137959.0}, {"date": "2024-12-09", "close": 34.19, "volume": 1169174.0}, {"date": "2024-12-10", "close": 37.16, "volume": 2810268.0}, {"date": "2024-12-11", "close": 36.55, "volume": 1416316.0}, {"date": "2024-12-12", "close": 36.91, "volume": 1051844.0}, {"date": "2024-12-13", "close": 35.8, "volume": 1313173.0}, {"date": "2024-12-16", "close": 35.1, "volume": 1187646.0}, {"date": "2024-12-17", "close": 34.69, "volume": 1125710.0}, {"date": "2024-12-18", "close": 34.4, "volume": 1196821.0}, {"date": "2024-12-19", "close": 33.03, "volume": 2427837.0}, {"date": "2024-12-20", "close": 32.88, "volume": 2659948.0}, {"date": "2024-12-23", "close": 33.81, "volume": 966863.0}, {"date": "2024-12-24", "close": 34.0, "volume": 492074.0}, {"date": "2024-12-27", "close": 34.26, "volume": 991254.0}, {"date": "2024-12-30", "close": 34.19, "volume": 852522.0}, {"date": "2024-12-31", "close": 34.25, "volume": 837177.0}, {"date": "2025-01-02", "close": 34.73, "volume": 1060597.0}, {"date": "2025-01-03", "close": 34.23, "volume": 1060840.0}, {"date": "2025-01-06", "close": 34.67, "volume": 1553254.0}, {"date": "2025-01-07", "close": 34.42, "volume": 2013827.0}, {"date": "2025-01-08", "close": 35.5, "volume": 1445290.0}, {"date": "2025-01-09", "close": 34.63, "volume": 1319006.0}, {"date": "2025-01-10", "close": 34.4, "volume": 1107924.0}, {"date": "2025-01-13", "close": 35.08, "volume": 1130927.0}, {"date": "2025-01-14", "close": 35.77, "volume": 1240348.0}, {"date": "2025-01-15", "close": 36.75, "volume": 1269102.0}, {"date": "2025-01-16", "close": 36.01, "volume": 1880765.0}, {"date": "2025-01-17", "close": 37.05, "volume": 1702863.0}, {"date": "2025-01-20", "close": 37.42, "volume": 1165185.0}, {"date": "2025-01-21", "close": 36.82, "volume": 1802752.0}, {"date": "2025-01-22", "close": 36.56, "volume": 1288845.0}, {"date": "2025-01-23", "close": 35.37, "volume": 1792658.0}, {"date": "2025-01-24", "close": 35.42, "volume": 1029858.0}, {"date": "2025-01-28", "close": 35.39, "volume": 1801587.0}, {"date": "2025-01-29", "close": 36.25, "volume": 1186809.0}, {"date": "2025-01-30", "close": 35.93, "volume": 2525165.0}, {"date": "2025-01-31", "close": 34.98, "volume": 1985658.0}, {"date": "2025-02-03", "close": 33.08, "volume": 3128117.0}, {"date": "2025-02-04", "close": 33.87, "volume": 2291922.0}, {"date": "2025-02-05", "close": 34.48, "volume": 3968282.0}, {"date": "2025-02-06", "close": 35.34, "volume": 1974936.0}, {"date": "2025-02-07", "close": 35.33, "volume": 1974615.0}, {"date": "2025-02-10", "close": 35.05, "volume": 1635186.0}, {"date": "2025-02-11", "close": 32.62, "volume": 2750435.0}, {"date": "2025-02-12", "close": 31.85, "volume": 2671737.0}, {"date": "2025-02-13", "close": 34.07, "volume": 2850732.0}, {"date": "2025-02-14", "close": 32.39, "volume": 2697598.0}, {"date": "2025-02-17", "close": 32.48, "volume": 2216138.0}, {"date": "2025-02-18", "close": 30.5, "volume": 2825049.0}, {"date": "2025-02-19", "close": 24.18, "volume": 9500962.0}, {"date": "2025-02-20", "close": 25.83, "volume": 6405690.0}, {"date": "2025-02-21", "close": 27.13, "volume": 4270346.0}, {"date": "2025-02-24", "close": 26.94, "volume": 2031744.0}, {"date": "2025-02-25", "close": 25.69, "volume": 2301644.0}, {"date": "2025-02-26", "close": 24.73, "volume": 2846584.0}, {"date": "2025-02-27", "close": 24.17, "volume": 2572002.0}, {"date": "2025-02-28", "close": 22.71, "volume": 22733464.0}, {"date": "2025-03-03", "close": 23.93, "volume": 3283997.0}, {"date": "2025-03-04", "close": 21.48, "volume": 3247656.0}, {"date": "2025-03-05", "close": 21.08, "volume": 3660686.0}, {"date": "2025-03-06", "close": 21.62, "volume": 3247794.0}, {"date": "2025-03-07", "close": 21.08, "volume": 2116349.0}, {"date": "2025-03-10", "close": 21.78, "volume": 2791414.0}, {"date": "2025-03-11", "close": 21.44, "volume": 3168957.0}, {"date": "2025-03-12", "close": 21.11, "volume": 2948156.0}, {"date": "2025-03-13", "close": 21.75, "volume": 3253539.0}, {"date": "2025-03-14", "close": 21.95, "volume": 3982067.0}, {"date": "2025-03-17", "close": 24.49, "volume": 2489557.0}, {"date": "2025-03-18", "close": 24.86, "volume": 3100422.0}, {"date": "2025-03-19", "close": 23.88, "volume": 4759451.0}, {"date": "2025-03-20", "close": 23.39, "volume": 2592660.0}, {"date": "2025-03-21", "close": 22.76, "volume": 4915644.0}, {"date": "2025-03-24", "close": 24.33, "volume": 2738238.0}, {"date": "2025-03-25", "close": 24.08, "volume": 2658267.0}, {"date": "2025-03-26", "close": 24.52, "volume": 2144555.0}, {"date": "2025-03-27", "close": 24.76, "volume": 3806086.0}, {"date": "2025-03-28", "close": 25.28, "volume": 2872332.0}, {"date": "2025-03-31", "close": 23.97, "volume": 3178281.0}, {"date": "2025-04-01", "close": 23.78, "volume": 2094380.0}, {"date": "2025-04-02", "close": 23.23, "volume": 1900080.0}, {"date": "2025-04-03", "close": 21.03, "volume": 4519988.0}, {"date": "2025-04-04", "close": 18.95, "volume": 4505698.0}, {"date": "2025-04-07", "close": 16.72, "volume": 5220849.0}, {"date": "2025-04-08", "close": 16.38, "volume": 5137221.0}, {"date": "2025-04-09", "close": 14.4, "volume": 6242620.0}, {"date": "2025-04-10", "close": 17.01, "volume": 5460669.0}, {"date": "2025-04-11", "close": 16.67, "volume": 3360502.0}, {"date": "2025-04-14", "close": 18.04, "volume": 2826176.0}, {"date": "2025-04-15", "close": 18.25, "volume": 2268821.0}, {"date": "2025-04-16", "close": 16.61, "volume": 3657588.0}, {"date": "2025-04-17", "close": 17.0, "volume": 2292719.0}, {"date": "2025-04-22", "close": 16.85, "volume": 3154538.0}, {"date": "2025-04-23", "close": 17.21, "volume": 2632386.0}, {"date": "2025-04-24", "close": 18.23, "volume": 2542934.0}, {"date": "2025-04-28", "close": 18.18, "volume": 2559777.0}, {"date": "2025-04-29", "close": 20.57, "volume": 3823306.0}, {"date": "2025-04-30", "close": 20.59, "volume": 2903875.0}, {"date": "2025-05-01", "close": 20.74, "volume": 1984728.0}, {"date": "2025-05-02", "close": 20.9, "volume": 2255241.0}, {"date": "2025-05-05", "close": 20.73, "volume": 1454404.0}, {"date": "2025-05-06", "close": 20.35, "volume": 2104037.0}, {"date": "2025-05-07", "close": 20.87, "volume": 3686202.0}, {"date": "2025-05-08", "close": 20.74, "volume": 1709038.0}, {"date": "2025-05-09", "close": 21.06, "volume": 2280327.0}, {"date": "2025-05-12", "close": 22.81, "volume": 2409836.0}, {"date": "2025-05-13", "close": 25.04, "volume": 4023151.0}, {"date": "2025-05-14", "close": 26.04, "volume": 3064615.0}, {"date": "2025-05-15", "close": 26.54, "volume": 3170908.0}, {"date": "2025-05-16", "close": 26.4, "volume": 3570044.0}, {"date": "2025-05-19", "close": 24.08, "volume": 3728880.0}, {"date": "2025-05-20", "close": 24.56, "volume": 1977543.0}, {"date": "2025-05-21", "close": 23.51, "volume": 2288074.0}, {"date": "2025-05-22", "close": 23.7, "volume": 1774829.0}, {"date": "2025-05-23", "close": 23.87, "volume": 2075579.0}, {"date": "2025-05-26", "close": 24.08, "volume": 1875201.0}, {"date": "2025-05-27", "close": 23.75, "volume": 3358175.0}, {"date": "2025-05-28", "close": 22.45, "volume": 4606920.0}, {"date": "2025-05-29", "close": 22.72, "volume": 2110008.0}, {"date": "2025-05-30", "close": 22.19, "volume": 2791336.0}, {"date": "2025-06-02", "close": 19.58, "volume": 3887064.0}, {"date": "2025-06-03", "close": 18.5, "volume": 3878546.0}, {"date": "2025-06-04", "close": 20.2, "volume": 2969910.0}, {"date": "2025-06-05", "close": 23.19, "volume": 4807637.0}, {"date": "2025-06-06", "close": 23.71, "volume": 3810494.0}, {"date": "2025-06-10", "close": 24.92, "volume": 3648472.0}, {"date": "2025-06-11", "close": 25.71, "volume": 3173569.0}, {"date": "2025-06-12", "close": 23.7, "volume": 3595803.0}, {"date": "2025-06-13", "close": 23.9, "volume": 3398639.0}, {"date": "2025-06-16", "close": 23.45, "volume": 2428198.0}, {"date": "2025-06-17", "close": 23.68, "volume": 3688372.0}, {"date": "2025-06-18", "close": 22.59, "volume": 4079810.0}, {"date": "2025-06-19", "close": 22.05, "volume": 2215385.0}, {"date": "2025-06-20", "close": 20.69, "volume": 7775942.0}, {"date": "2025-06-23", "close": 20.48, "volume": 2764798.0}, {"date": "2025-06-24", "close": 21.46, "volume": 3060227.0}, {"date": "2025-06-25", "close": 20.18, "volume": 3342989.0}, {"date": "2025-06-26", "close": 20.9, "volume": 5414874.0}, {"date": "2025-06-27", "close": 21.22, "volume": 3294684.0}, {"date": "2025-06-30", "close": 21.56, "volume": 3545987.0}, {"date": "2025-07-01", "close": 21.75, "volume": 3044812.0}, {"date": "2025-07-02", "close": 22.68, "volume": 2217795.0}, {"date": "2025-07-03", "close": 24.44, "volume": 3376313.0}, {"date": "2025-07-04", "close": 24.96, "volume": 1997709.0}, {"date": "2025-07-07", "close": 24.46, "volume": 2209583.0}, {"date": "2025-07-08", "close": 24.21, "volume": 2600028.0}, {"date": "2025-07-09", "close": 24.61, "volume": 2573233.0}, {"date": "2025-07-10", "close": 25.51, "volume": 2346011.0}, {"date": "2025-07-11", "close": 27.49, "volume": 3292437.0}, {"date": "2025-07-14", "close": 27.9, "volume": 3491236.0}, {"date": "2025-07-15", "close": 27.61, "volume": 2860970.0}, {"date": "2025-07-16", "close": 27.4, "volume": 2453664.0}, {"date": "2025-07-17", "close": 27.75, "volume": 2927795.0}, {"date": "2025-07-18", "close": 29.08, "volume": 4437005.0}, {"date": "2025-07-21", "close": 29.99, "volume": 3490323.0}, {"date": "2025-07-22", "close": 30.93, "volume": 3238943.0}, {"date": "2025-07-23", "close": 30.66, "volume": 3496699.0}, {"date": "2025-07-24", "close": 32.1, "volume": 3496996.0}, {"date": "2025-07-25", "close": 32.32, "volume": 3306936.0}, {"date": "2025-07-28", "close": 30.24, "volume": 3769906.0}, {"date": "2025-07-29", "close": 30.1, "volume": 2702548.0}, {"date": "2025-07-30", "close": 30.78, "volume": 4918187.0}, {"date": "2025-07-31", "close": 28.59, "volume": 5211921.0}, {"date": "2025-08-01", "close": 29.86, "volume": 3086868.0}, {"date": "2025-08-04", "close": 30.76, "volume": 2277413.0}, {"date": "2025-08-05", "close": 32.94, "volume": 3170682.0}, {"date": "2025-08-06", "close": 33.15, "volume": 2235847.0}, {"date": "2025-08-07", "close": 33.26, "volume": 2650839.0}, {"date": "2025-08-08", "close": 33.98, "volume": 2815683.0}, {"date": "2025-08-11", "close": 38.12, "volume": 5342518.0}, {"date": "2025-08-12", "close": 37.5, "volume": 3798509.0}, {"date": "2025-08-13", "close": 35.76, "volume": 3127635.0}, {"date": "2025-08-14", "close": 36.01, "volume": 2079850.0}, {"date": "2025-08-15", "close": 36.64, "volume": 1236240.0}, {"date": "2025-08-18", "close": 37.12, "volume": 1360853.0}, {"date": "2025-08-19", "close": 37.21, "volume": 4981625.0}, {"date": "2025-08-20", "close": 35.29, "volume": 2554655.0}, {"date": "2025-08-21", "close": 36.87, "volume": 2351358.0}, {"date": "2025-08-22", "close": 35.69, "volume": 2183487.0}, {"date": "2025-08-25", "close": 37.01, "volume": 2256007.0}, {"date": "2025-08-26", "close": 35.08, "volume": 3186007.0}, {"date": "2025-08-27", "close": 37.45, "volume": 3616240.0}, {"date": "2025-08-28", "close": 36.87, "volume": 3503600.0}, {"date": "2025-08-29", "close": 37.4, "volume": 3319514.0}, {"date": "2025-09-01", "close": 36.86, "volume": 1759204.0}, {"date": "2025-09-02", "close": 36.79, "volume": 1372411.0}, {"date": "2025-09-03", "close": 36.32, "volume": 1677963.0}, {"date": "2025-09-04", "close": 36.79, "volume": 1902697.0}, {"date": "2025-09-05", "close": 37.1, "volume": 2332523.0}, {"date": "2025-09-08", "close": 37.8, "volume": 1520924.0}, {"date": "2025-09-09", "close": 38.15, "volume": 1631779.0}, {"date": "2025-09-10", "close": 35.73, "volume": 3888303.0}, {"date": "2025-09-11", "close": 35.91, "volume": 2099500.0}, {"date": "2025-09-12", "close": 37.45, "volume": 1516922.0}, {"date": "2025-09-15", "close": 38.66, "volume": 1706500.0}, {"date": "2025-09-16", "close": 39.08, "volume": 2227921.0}, {"date": "2025-09-17", "close": 38.43, "volume": 1670881.0}, {"date": "2025-09-18", "close": 38.51, "volume": 1441890.0}, {"date": "2025-09-19", "close": 38.86, "volume": 4292157.0}, {"date": "2025-09-22", "close": 39.04, "volume": 1629337.0}, {"date": "2025-09-23", "close": 38.82, "volume": 1977671.0}, {"date": "2025-09-24", "close": 40.57, "volume": 2080709.0}, {"date": "2025-09-25", "close": 41.62, "volume": 2236834.0}, {"date": "2025-09-26", "close": 41.29, "volume": 2352724.0}, {"date": "2025-09-29", "close": 40.96, "volume": 3035775.0}, {"date": "2025-09-30", "close": 41.14, "volume": 3148194.0}, {"date": "2025-10-01", "close": 39.58, "volume": 2616094.0}, {"date": "2025-10-02", "close": 41.24, "volume": 2284939.0}, {"date": "2025-10-03", "close": 40.6, "volume": 1932778.0}, {"date": "2025-10-06", "close": 40.96, "volume": 1201615.0}, {"date": "2025-10-07", "close": 42.3, "volume": 1626948.0}, {"date": "2025-10-08", "close": 43.63, "volume": 2053236.0}, {"date": "2025-10-09", "close": 44.67, "volume": 2541155.0}, {"date": "2025-10-10", "close": 44.14, "volume": 2916997.0}, {"date": "2025-10-13", "close": 42.58, "volume": 1886630.0}, {"date": "2025-10-14", "close": 43.51, "volume": 2426868.0}, {"date": "2025-10-15", "close": 43.13, "volume": 2314890.0}, {"date": "2025-10-16", "close": 42.49, "volume": 1668603.0}, {"date": "2025-10-17", "close": 41.77, "volume": 1953407.0}, {"date": "2025-10-20", "close": 41.4, "volume": 1043073.0}, {"date": "2025-10-21", "close": 42.17, "volume": 1211775.0}, {"date": "2025-10-22", "close": 41.02, "volume": 1549770.0}, {"date": "2025-10-23", "close": 42.2, "volume": 1293901.0}, {"date": "2025-10-24", "close": 44.94, "volume": 2979128.0}, {"date": "2025-10-27", "close": 44.93, "volume": 1325327.0}, {"date": "2025-10-28", "close": 42.15, "volume": 1757601.0}, {"date": "2025-10-29", "close": 42.38, "volume": 1145590.0}, {"date": "2025-10-30", "close": 48.2, "volume": 4869919.0}, {"date": "2025-10-31", "close": 48.4, "volume": 2955152.0}, {"date": "2025-11-03", "close": 47.12, "volume": 2331183.0}, {"date": "2025-11-04", "close": 46.02, "volume": 1429153.0}, {"date": "2025-11-05", "close": 44.45, "volume": 1738339.0}, {"date": "2025-11-06", "close": 44.18, "volume": 1227593.0}, {"date": "2025-11-07", "close": 42.56, "volume": 1166847.0}, {"date": "2025-11-10", "close": 44.28, "volume": 1346329.0}, {"date": "2025-11-11", "close": 46.92, "volume": 1523794.0}, {"date": "2025-11-12", "close": 51.23, "volume": 4549948.0}, {"date": "2025-11-13", "close": 51.06, "volume": 2382866.0}, {"date": "2025-11-14", "close": 50.74, "volume": 1371270.0}, {"date": "2025-11-17", "close": 50.01, "volume": 1461337.0}, {"date": "2025-11-18", "close": 48.75, "volume": 2093118.0}, {"date": "2025-11-19", "close": 48.59, "volume": 1580410.0}, {"date": "2025-11-20", "close": 50.78, "volume": 1845428.0}, {"date": "2025-11-21", "close": 48.84, "volume": 2231409.0}, {"date": "2025-11-24", "close": 47.29, "volume": 1735562.0}, {"date": "2025-11-25", "close": 47.56, "volume": 1238704.0}, {"date": "2025-11-26", "close": 48.98, "volume": 1385383.0}, {"date": "2025-11-27", "close": 48.03, "volume": 814124.0}, {"date": "2025-11-28", "close": 49.08, "volume": 965438.0}, {"date": "2025-12-01", "close": 47.19, "volume": 1275560.0}, {"date": "2025-12-02", "close": 47.18, "volume": 1151484.0}, {"date": "2025-12-03", "close": 48.37, "volume": 1131296.0}, {"date": "2025-12-04", "close": 47.94, "volume": 880798.0}, {"date": "2025-12-05", "close": 50.15, "volume": 1814717.0}, {"date": "2025-12-08", "close": 51.47, "volume": 1213591.0}, {"date": "2025-12-09", "close": 50.0, "volume": 1151457.0}, {"date": "2025-12-10", "close": 51.63, "volume": 1166553.0}, {"date": "2025-12-11", "close": 51.66, "volume": 1282123.0}, {"date": "2025-12-12", "close": 52.03, "volume": 906370.0}, {"date": "2025-12-15", "close": 51.84, "volume": 1461473.0}, {"date": "2025-12-16", "close": 50.57, "volume": 1151042.0}, {"date": "2025-12-17", "close": 52.55, "volume": 1609951.0}, {"date": "2025-12-18", "close": 52.5, "volume": 1235265.0}, {"date": "2025-12-19", "close": 52.65, "volume": 4097527.0}, {"date": "2025-12-22", "close": 55.9, "volume": 1363108.0}, {"date": "2025-12-23", "close": 56.09, "volume": 1423249.0}, {"date": "2025-12-24", "close": 55.98, "volume": 423950.0}, {"date": "2025-12-29", "close": 54.99, "volume": 906867.0}, {"date": "2025-12-30", "close": 54.4, "volume": 648865.0}, {"date": "2025-12-31", "close": 54.38, "volume": 409959.0}, {"date": "2026-01-02", "close": 55.44, "volume": 488639.0}, {"date": "2026-01-05", "close": 55.81, "volume": 962119.0}, {"date": "2026-01-06", "close": 57.77, "volume": 1420558.0}, {"date": "2026-01-07", "close": 57.26, "volume": 1306416.0}, {"date": "2026-01-08", "close": 56.49, "volume": 1522348.0}, {"date": "2026-01-09", "close": 57.09, "volume": 1046265.0}, {"date": "2026-01-12", "close": 58.58, "volume": 1326901.0}, {"date": "2026-01-13", "close": 60.5, "volume": 1198301.0}, {"date": "2026-01-14", "close": 61.34, "volume": 1199768.0}, {"date": "2026-01-15", "close": 61.25, "volume": 1264269.0}, {"date": "2026-01-16", "close": 59.78, "volume": 1620601.0}, {"date": "2026-01-19", "close": 60.0, "volume": 1069028.0}, {"date": "2026-01-20", "close": 60.17, "volume": 1317070.0}, {"date": "2026-01-21", "close": 61.55, "volume": 1167898.0}, {"date": "2026-01-22", "close": 61.93, "volume": 1057854.0}, {"date": "2026-01-23", "close": 62.3, "volume": 947302.0}, {"date": "2026-01-27", "close": 63.98, "volume": 1139467.0}, {"date": "2026-01-28", "close": 63.41, "volume": 1235393.0}, {"date": "2026-01-29", "close": 61.02, "volume": 1965137.0}, {"date": "2026-01-30", "close": 57.15, "volume": 3285177.0}, {"date": "2026-02-02", "close": 56.32, "volume": 1845396.0}, {"date": "2026-02-03", "close": 55.56, "volume": 1020707.0}, {"date": "2026-02-04", "close": 55.65, "volume": 1271204.0}, {"date": "2026-02-05", "close": 54.34, "volume": 1229395.0}, {"date": "2026-02-06", "close": 51.81, "volume": 1599267.0}, {"date": "2026-02-09", "close": 52.15, "volume": 1250845.0}, {"date": "2026-02-10", "close": 52.15, "volume": 888607.0}, {"date": "2026-02-11", "close": 52.87, "volume": 815016.0}, {"date": "2026-02-12", "close": 53.59, "volume": 1441113.0}, {"date": "2026-02-13", "close": 52.2, "volume": 739849.0}, {"date": "2026-02-16", "close": 51.6, "volume": 687631.0}, {"date": "2026-02-17", "close": 52.02, "volume": 1483107.0}, {"date": "2026-02-18", "close": 53.75, "volume": 661173.0}, {"date": "2026-02-19", "close": 54.09, "volume": 884439.0}, {"date": "2026-02-20", "close": 51.25, "volume": 1463491.0}, {"date": "2026-02-23", "close": 53.8, "volume": 1067776.0}, {"date": "2026-02-24", "close": 57.29, "volume": 1875987.0}, {"date": "2026-02-25", "close": 58.13, "volume": 1830103.0}, {"date": "2026-02-26", "close": 60.46, "volume": 1899045.0}, {"date": "2026-02-27", "close": 60.98, "volume": 1506550.0}, {"date": "2026-03-02", "close": 59.7, "volume": 1390142.0}, {"date": "2026-03-03", "close": 56.04, "volume": 1330177.0}, {"date": "2026-03-04", "close": 55.71, "volume": 1687374.0}, {"date": "2026-03-05", "close": 56.06, "volume": 1392505.0}, {"date": "2026-03-06", "close": 55.2, "volume": 1165622.0}, {"date": "2026-03-09", "close": 54.31, "volume": 1787703.0}, {"date": "2026-03-10", "close": 57.45, "volume": 1204727.0}, {"date": "2026-03-11", "close": 60.33, "volume": 1096174.0}, {"date": "2026-03-12", "close": 58.25, "volume": 1008170.0}, {"date": "2026-03-13", "close": 57.48, "volume": 1000868.0}, {"date": "2026-03-16", "close": 54.75, "volume": 1432588.0}, {"date": "2026-03-17", "close": 55.16, "volume": 674819.0}, {"date": "2026-03-18", "close": 54.3, "volume": 845709.0}, {"date": "2026-03-19", "close": 51.42, "volume": 1450420.0}, {"date": "2026-03-20", "close": 51.69, "volume": 2076392.0}, {"date": "2026-03-23", "close": 50.62, "volume": 1220547.0}, {"date": "2026-03-24", "close": 52.93, "volume": 1123763.0}, {"date": "2026-03-25", "close": 56.85, "volume": 1315910.0}, {"date": "2026-03-26", "close": 55.36, "volume": 1482906.0}, {"date": "2026-03-27", "close": 56.69, "volume": 1136955.0}, {"date": "2026-03-30", "close": 55.67, "volume": 1545963.0}, {"date": "2026-03-31", "close": 53.61, "volume": 1529836.0}, {"date": "2026-04-01", "close": 56.39, "volume": 1027986.0}, {"date": "2026-04-02", "close": 52.68, "volume": 1555214.0}, {"date": "2026-04-07", "close": 54.49, "volume": 735240.0}, {"date": "2026-04-08", "close": 58.2, "volume": 1574717.0}, {"date": "2026-04-09", "close": 58.22, "volume": 985388.0}, {"date": "2026-04-10", "close": 57.98, "volume": 735374.0}, {"date": "2026-04-13", "close": 57.56, "volume": 1006882.0}, {"date": "2026-04-14", "close": 58.23, "volume": 1184677.0}, {"date": "2026-04-15", "close": 58.32, "volume": 1100154.0}, {"date": "2026-04-16", "close": 59.34, "volume": 2003825.0}, {"date": "2026-04-17", "close": 63.54, "volume": 1895634.0}, {"date": "2026-04-20", "close": 62.25, "volume": 850915.0}, {"date": "2026-04-21", "close": 62.77, "volume": 915071.0}, {"date": "2026-04-22", "close": 63.01, "volume": 675090.0}, {"date": "2026-04-23", "close": 60.42, "volume": 743854.0}, {"date": "2026-04-24", "close": 59.37, "volume": 725701.0}, {"date": "2026-04-27", "close": 59.01, "volume": 723941.0}, {"date": "2026-04-28", "close": 61.37, "volume": 906623.0}, {"date": "2026-04-29", "close": 61.88, "volume": 637179.0}, {"date": "2026-04-30", "close": 63.71, "volume": 2106316.0}, {"date": "2026-05-01", "close": 66.7, "volume": 1520104.0}, {"date": "2026-05-04", "close": 66.98, "volume": 811878.0}, {"date": "2026-05-05", "close": 66.66, "volume": 620919.0}, {"date": "2026-05-06", "close": 69.3, "volume": 1200678.0}, {"date": "2026-05-07", "close": 71.34, "volume": 1523247.0}, {"date": "2026-05-08", "close": 69.55, "volume": 1170211.0}, {"date": "2026-05-11", "close": 69.0, "volume": 1246094.0}, {"date": "2026-05-12", "close": 69.87, "volume": 1313851.0}, {"date": "2026-05-13", "close": 70.62, "volume": 1104959.0}, {"date": "2026-05-14", "close": 70.16, "volume": 1146270.0}, {"date": "2026-05-15", "close": 64.77, "volume": 1541537.0}, {"date": "2026-05-18", "close": 64.1, "volume": 890473.0}, {"date": "2026-05-19", "close": 65.74, "volume": 1374297.0}, {"date": "2026-05-20", "close": 67.31, "volume": 835703.0}, {"date": "2026-05-21", "close": 69.26, "volume": 1515459.0}, {"date": "2026-05-22", "close": 69.66, "volume": 1140053.0}, {"date": "2026-05-25", "close": 71.53, "volume": 1147826.0}, {"date": "2026-05-26", "close": 71.5, "volume": 861635.0}, {"date": "2026-05-27", "close": 70.97, "volume": 1069849.0}, {"date": "2026-05-28", "close": 70.81, "volume": 1079129.0}, {"date": "2026-05-29", "close": 73.47, "volume": 1040739.0}, {"date": "2026-06-01", "close": 74.33, "volume": 678246.0}, {"date": "2026-06-02", "close": 72.77, "volume": 1112510.0}, {"date": "2026-06-03", "close": 72.84, "volume": 585325.0}, {"date": "2026-06-04", "close": 71.19, "volume": 1069389.0}, {"date": "2026-06-05", "close": 67.57, "volume": 1124238.0}, {"date": "2026-06-09", "close": 65.84, "volume": 1601103.0}, {"date": "2026-06-10", "close": 64.18, "volume": 1060252.0}, {"date": "2026-06-11", "close": 65.19, "volume": 786983.0}, {"date": "2026-06-12", "close": 68.18, "volume": 1069092.0}, {"date": "2026-06-15", "close": 71.43, "volume": 595351.0}, {"date": "2026-06-16", "close": 70.79, "volume": 552145.0}, {"date": "2026-06-17", "close": 71.97, "volume": 660889.0}, {"date": "2026-06-18", "close": 70.77, "volume": 656872.0}, {"date": "2026-06-19", "close": 69.15, "volume": 2320777.0}, {"date": "2026-06-22", "close": 66.63, "volume": 767440.0}, {"date": "2026-06-23", "close": 64.95, "volume": 1322554.0}, {"date": "2026-06-24", "close": 65.86, "volume": 1318621.0}, {"date": "2026-06-25", "close": 64.14, "volume": 951226.0}, {"date": "2026-06-26", "close": 63.14, "volume": 1192582.0}, {"date": "2026-06-29", "close": 62.15, "volume": 1070315.0}, {"date": "2026-06-30", "close": 62.07, "volume": 1950517.0}, {"date": "2026-07-01", "close": 63.23, "volume": 1399522.0}, {"date": "2026-07-02", "close": 63.76, "volume": 904790.0}, {"date": "2026-07-03", "close": 65.07, "volume": 705134.0}, {"date": "2026-07-06", "close": 64.54, "volume": 655191.0}, {"date": "2026-07-07", "close": 60.95, "volume": 762142.0}, {"date": "2026-07-08", "close": 58.87, "volume": 958653.0}, {"date": "2026-07-09", "close": 58.49, "volume": 657680.0}, {"date": "2026-07-10", "close": 59.7, "volume": 747619.0}, {"date": "2026-07-13", "close": 58.04, "volume": 1242284.0}, {"date": "2026-07-14", "close": 58.9, "volume": 607337.0}, {"date": "2026-07-15", "close": 60.32, "volume": 665946.0}, {"date": "2026-07-16", "close": 58.3, "volume": 760953.0}, {"date": "2026-07-17", "close": 56.78, "volume": 1361200.0}, {"date": "2026-07-20", "close": 54.59, "volume": 730945.0}, {"date": "2026-07-21", "close": 52.69, "volume": 1136781.0}, {"date": "2026-07-22", "close": 53.63, "volume": 1268652.0}, {"date": "2026-07-23", "close": 54.82, "volume": 1172766.0}, {"date": "2026-07-24", "close": 53.54, "volume": 803840.0}, {"date": "2026-07-27", "close": 54.7, "volume": 1058464.0}, {"date": "2026-07-28", "close": 53.1, "volume": 675878.0}, {"date": "2026-07-29", "close": 55.62, "volume": 2463369.0}, {"date": "2026-07-30", "close": 57.79, "volume": 1435142.0}, {"date": "2026-07-31", "close": 57.98, "volume": 1312206.0}, {"date": "2026-08-03", "close": 57.73, "volume": 1939408.0}, {"date": "2026-08-04", "close": 59.37, "volume": 1697360.0}, {"date": "2026-08-05", "close": 60.73, "volume": 1111968.0}, {"date": "2026-08-06", "close": 61.8, "volume": 1064814.0}, {"date": "2026-08-07", "close": 64.17, "volume": 972868.0}, {"date": "2026-08-10", "close": 64.83, "volume": 986002.0}, {"date": "2026-08-11", "close": 65.22, "volume": 621093.0}, {"date": "2026-08-12", "close": 66.59, "volume": 863369.0}, {"date": "2026-08-13", "close": 65.52, "volume": 621136.0}, {"date": "2026-08-14", "close": 65.99, "volume": 699044.0}, {"date": "2026-08-17", "close": 67.2, "volume": 703680.0}, {"date": "2026-08-18", "close": 64.62, "volume": 932341.0}, {"date": "2026-08-19", "close": 65.41, "volume": 667783.0}, {"date": "2026-08-20", "close": 65.52, "volume": 638778.0}, {"date": "2026-08-21", "close": 66.29, "volume": 999485.0}, {"date": "2026-08-24", "close": 69.07, "volume": 821085.0}, {"date": "2026-08-25", "close": 66.68, "volume": 815052.0}, {"date": "2026-08-26", "close": 66.89, "volume": 717085.0}, {"date": "2026-08-27", "close": 65.37, "volume": 1798072.0}, {"date": "2026-08-28", "close": 65.46, "volume": 1336449.0}, {"date": "2026-08-31", "close": 64.63, "volume": 1650836.0}, {"date": "2026-09-01", "close": 65.0, "volume": 1382897.0}, {"date": "2026-09-02", "close": 62.14, "volume": 1112646.0}, {"date": "2026-09-03", "close": 63.33, "volume": 1128535.0}, {"date": "2026-09-04", "close": 62.44, "volume": 1200932.0}, {"date": "2026-09-07", "close": 63.06, "volume": 712773.0}], "refreshing": true}