{"ticker": "SEK", "overview": {"name": "Seek Limited", "country": "Australia", "industry": "Media & Entertainment"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "SEK", "has_prices": true, "as_of": "2026-09-07", "last": 13.71, "prev_close": 13.85, "change": -0.1399999999999988, "change_pct": -0.010108303249097386, "session_volume": 1158256.0, "vwap_5": 13.778082147821692, "vwap_20": 14.338828880848979, "vwap_60": 14.033789559273886, "vwap_250": 17.50880978553552, "high_52w": 27.2, "low_52w": 11.82, "avg_volume_20": 2073434.2, "sessions": 400, "market_cap": {"value": 4299221982.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03158006", "src": "ASX", "ticker": "SEK", "cik": "", "company": "Seek Limited", "company_raw": "Seek 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": "A whale crosses a substantial-holding line in SEK", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03158006", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9526}, {"id": "ASXSH-03153947", "src": "ASX", "ticker": "SEK", "cik": "", "company": "Seek Limited", "company_raw": "Seek Limited", "who": "FIL Limited and its entities listed in Annexure A (\"FIL\")", "who_key": "FIL Limited and its entities listed in Annexure A (\"FIL\")", "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": "FIL Limited and its entities listed in Annexure A (\"FIL\") is no longer a substantial holder of SEK", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03153947", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15286}, {"id": "ASXSH-03145076", "src": "ASX", "ticker": "SEK", "cik": "", "company": "Seek Limited", "company_raw": "Seek Limited", "who": "FIL Limited and its entities listed in Annexure A (\"FIL\")", "who_key": "FIL Limited and its entities listed in Annexure A (\"FIL\")", "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": "FIL Limited and its entities listed in Annexure A (\"FIL\") trims SEK: 6.86% to 5.67%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03145076", "trade_date": "2026-10-02", "timestamp": "2026-10-02", "mins": 45526}, {"id": "ASX-03140819", "src": "ASX", "ticker": "SEK", "cik": "", "company": "Seek Limited", "company_raw": "Seek 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": "A whale crosses a substantial-holding line in SEK", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03140819", "trade_date": "2026-09-18", "timestamp": "2026-09-18", "mins": 65686}, {"id": "ASX-03128594", "src": "ASX", "ticker": "SEK", "cik": "", "company": "Seek Limited", "company_raw": "Seek 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": "A whale crosses a substantial-holding line in SEK", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03128594", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101686}, {"id": "ASX-03128475", "src": "ASX", "ticker": "SEK", "cik": "", "company": "Seek Limited", "company_raw": "Seek 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": "A whale crosses a substantial-holding line in SEK", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03128475", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106006}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "FIL Limited and its entities listed in Annexure A (\"FIL", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-27", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153947-3A705107", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "FIL Limited and its entities listed in Annexure A (\"FIL", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 6.86, "notice_date": "2026-10-06", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145076-3A703457", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "s Name and", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-23", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03103145-3A695830", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": "Jamaludin Ibrahim", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-17", "source_url": "https://www.marketindex.com.au/asx/sek", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Leigh Jasper", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-17", "source_url": "https://www.marketindex.com.au/asx/sek", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Leigh Jasper", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-27", "source_url": "https://www.marketindex.com.au/asx/sek", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Andrew Bassat", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-24", "source_url": "https://www.marketindex.com.au/asx/sek", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Graham Goldsmith", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-24", "source_url": "https://www.marketindex.com.au/asx/sek", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Linda Kristjanson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-24", "source_url": "https://www.marketindex.com.au/asx/sek", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ian Narev", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-24", "source_url": "https://www.marketindex.com.au/asx/sek", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Wachtel", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-24", "source_url": "https://www.marketindex.com.au/asx/sek", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Rachael Powell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-24", "source_url": "https://www.marketindex.com.au/asx/sek", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gregory Roebuck", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-24", "source_url": "https://www.marketindex.com.au/asx/sek", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Wachtel", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-14", "source_url": "https://www.marketindex.com.au/asx/sek", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ian Narev", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-11", "source_url": "https://www.marketindex.com.au/asx/sek", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Greg Roebuck", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-01", "source_url": "https://www.marketindex.com.au/asx/sek", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ian Narev", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-25", "source_url": "https://www.marketindex.com.au/asx/sek", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Rachael Powell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-25", "source_url": "https://www.marketindex.com.au/asx/sek", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ian Narev", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-05", "source_url": "https://www.marketindex.com.au/asx/sek", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Andrew Bassat", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-01", "source_url": "https://www.marketindex.com.au/asx/sek", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ian Narev", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-22", "source_url": "https://www.marketindex.com.au/asx/sek", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ian Narev", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-30", "source_url": "https://www.marketindex.com.au/asx/sek", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Graham Goldsmith", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-03", "source_url": "https://www.marketindex.com.au/asx/sek", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Wachtel", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-14", "source_url": "https://www.marketindex.com.au/asx/sek", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Linda Kristjanson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-18", "source_url": "https://www.marketindex.com.au/asx/sek", "needs_ocr": 0}], "directors": [{"name": "Greg Roebuck", "first_seen": "2025-12-01", "last_seen": "2025-12-01", "status": "current", "notices": 1}, {"name": "Rachael Powell", "first_seen": "2024-02-20", "last_seen": "2026-02-24", "status": "current", "notices": 4}, {"name": "Michael Wachtel", "first_seen": "2018-09-03", "last_seen": "2026-02-24", "status": "current", "notices": 6}, {"name": "Linda Kristjanson", "first_seen": "2020-10-08", "last_seen": "2026-02-24", "status": "current", "notices": 8}, {"name": "Ian Narev", "first_seen": "2021-07-07", "last_seen": "2026-02-24", "status": "current", "notices": 22}, {"name": "Gregory Roebuck", "first_seen": "2026-02-24", "last_seen": "2026-02-24", "status": "current", "notices": 1}, {"name": "Graham Goldsmith", "first_seen": "2012-10-30", "last_seen": "2026-02-24", "status": "current", "notices": 8}, {"name": "Andrew Bassat", "first_seen": "2013-03-21", "last_seen": "2026-02-24", "status": "current", "notices": 27}, {"name": "Leigh Jasper", "first_seen": "2019-04-02", "last_seen": "2026-03-17", "status": "current", "notices": 6}, {"name": "Jamaludin Ibrahim", "first_seen": "2023-07-10", "last_seen": "2026-03-17", "status": "current", "notices": 4}, {"name": "C.Carter", "first_seen": "2009-06-18", "last_seen": "2009-06-18", "status": "past", "notices": 1}, {"name": "J.Alexander", "first_seen": "2009-06-19", "last_seen": "2009-08-31", "status": "past", "notices": 2}, {"name": "P.Bassat", "first_seen": "2009-11-12", "last_seen": "2009-11-12", "status": "past", "notices": 1}, {"name": "A.Bassat", "first_seen": "2010-03-24", "last_seen": "2010-03-24", "status": "past", "notices": 1}, {"name": "D Bradley", "first_seen": "2010-09-12", "last_seen": "2010-09-12", "status": "past", "notices": 1}, {"name": "D.Bradley", "first_seen": "2012-08-28", "last_seen": "2012-08-28", "status": "past", "notices": 1}, {"name": "share transaction", "first_seen": "2013-02-26", "last_seen": "2013-02-26", "status": "past", "notices": 1}, {"name": "Juile Fahey", "first_seen": "2015-06-29", "last_seen": "2015-06-29", "status": "past", "notices": 1}, {"name": "Denise Bradley", "first_seen": "2014-12-05", "last_seen": "2015-08-25", "status": "past", "notices": 2}, {"name": "Colin Carter", "first_seen": "2014-09-03", "last_seen": "2017-10-31", "status": "past", "notices": 3}, {"name": "Neil Chatfield", "first_seen": "2012-12-07", "last_seen": "2018-03-21", "status": "past", "notices": 4}, {"name": "Julie Fahey", "first_seen": "2014-09-15", "last_seen": "2019-05-29", "status": "past", "notices": 6}, {"name": "Vanessa Wallace", "first_seen": "2017-03-01", "last_seen": "2020-03-20", "status": "past", "notices": 2}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-27", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153947-3A705107"}, {"date": "2026-10-20", "form": "Other", "title": "Update on the SEEK Growth Fund", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150904-3A704569"}, {"date": "2026-10-18", "form": "Other", "title": "Notice of 2026 AGM, Proxy Form and Access Letter", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149690-3A704342"}, {"date": "2026-10-13", "form": "Issued Capital", "title": "Notification of cessation of securities - SEK", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148104-3A704053"}, {"date": "2026-10-06", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145076-3A703457"}, {"date": "2026-09-17", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136760-3A701997"}, {"date": "2026-09-13", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134830-3A701617"}, {"date": "2026-09-08", "form": "Issued Capital", "title": "Notification regarding unquoted securities - SEK", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03133143-3A701299"}, {"date": "2026-09-08", "form": "Issued Capital", "title": "Notification of cessation of securities - SEK", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03133142-3A701298"}, {"date": "2026-09-08", "form": "Issued Capital", "title": "Notification regarding unquoted securities - SEK", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03133140-3A701296"}], "performance": {"ticker": "SEK", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2005-04-19", "close": 2.3, "volume": 29678770.0}, {"date": "2005-04-20", "close": 2.4, "volume": 5850151.0}, {"date": "2005-04-21", "close": 2.37, "volume": 1959149.0}, {"date": "2005-04-22", "close": 2.4, "volume": 7256478.0}, {"date": "2005-04-26", "close": 2.41, "volume": 2442725.0}, {"date": "2005-04-27", "close": 2.4, "volume": 1295736.0}, {"date": "2005-04-28", "close": 2.4, "volume": 2062911.0}, {"date": "2005-04-29", "close": 2.35, "volume": 1008077.0}, {"date": "2005-05-02", "close": 2.35, "volume": 737861.0}, {"date": "2005-05-03", "close": 2.32, "volume": 1550785.0}, {"date": "2005-05-04", "close": 2.26, "volume": 2090286.0}, {"date": "2005-05-05", "close": 2.2, "volume": 6490503.0}, {"date": "2005-05-06", "close": 2.22, "volume": 778354.0}, {"date": "2005-05-09", "close": 2.22, "volume": 1193945.0}, {"date": "2005-05-10", "close": 2.23, "volume": 70103.0}, {"date": "2005-05-11", "close": 2.27, "volume": 237510.0}, {"date": "2005-05-12", "close": 2.27, "volume": 53144.0}, {"date": "2005-05-13", "close": 2.31, "volume": 291497.0}, {"date": "2005-05-16", "close": 2.31, "volume": 486719.0}, {"date": "2005-05-17", "close": 2.33, "volume": 109418.0}, {"date": "2005-05-18", "close": 2.32, "volume": 291568.0}, {"date": "2005-05-19", "close": 2.35, "volume": 294744.0}, {"date": "2005-05-20", "close": 2.25, "volume": 125030.0}, {"date": "2005-05-23", "close": 2.31, "volume": 1009791.0}, {"date": "2005-05-24", "close": 2.35, "volume": 182950.0}, {"date": "2005-05-25", "close": 2.4, "volume": 243895.0}, {"date": "2005-05-26", "close": 2.4, "volume": 1045790.0}, {"date": "2005-05-27", "close": 2.37, "volume": 34944.0}, {"date": "2005-05-30", "close": 2.35, "volume": 674985.0}, {"date": "2005-05-31", "close": 2.4, "volume": 336600.0}, {"date": "2005-06-01", "close": 2.35, "volume": 954435.0}, {"date": "2005-06-02", "close": 2.4, "volume": 561346.0}, {"date": "2005-06-03", "close": 2.36, "volume": 114900.0}, {"date": "2005-06-06", "close": 2.41, "volume": 1322892.0}, {"date": "2005-06-07", "close": 2.46, "volume": 887749.0}, {"date": "2005-06-08", "close": 2.43, "volume": 431736.0}, {"date": "2005-06-09", "close": 2.48, "volume": 320732.0}, {"date": "2005-06-10", "close": 2.49, "volume": 65627.0}, {"date": "2005-06-14", "close": 2.41, "volume": 243446.0}, {"date": "2005-06-15", "close": 2.4, "volume": 318527.0}, {"date": "2005-06-16", "close": 2.4, "volume": 1510976.0}, {"date": "2005-06-17", "close": 2.4, "volume": 486270.0}, {"date": "2005-06-20", "close": 2.35, "volume": 130321.0}, {"date": "2005-06-21", "close": 2.35, "volume": 544785.0}, {"date": "2005-06-22", "close": 2.35, "volume": 6200.0}, {"date": "2005-06-23", "close": 2.4, "volume": 63489.0}, {"date": "2005-06-24", "close": 2.35, "volume": 52399.0}, {"date": "2005-06-27", "close": 2.34, "volume": 28430.0}, {"date": "2005-06-28", "close": 2.34, "volume": 818774.0}, {"date": "2005-06-29", "close": 2.31, "volume": 416177.0}, {"date": "2005-06-30", "close": 2.38, "volume": 1734386.0}, {"date": "2005-07-01", "close": 2.3, "volume": 575900.0}, {"date": "2005-07-04", "close": 2.31, "volume": 1960552.0}, {"date": "2005-07-05", "close": 2.32, "volume": 772947.0}, {"date": "2005-07-06", "close": 2.3, "volume": 309181.0}, {"date": "2005-07-07", "close": 2.3, "volume": 106816.0}, {"date": "2005-07-08", "close": 2.33, "volume": 165151.0}, {"date": "2005-07-11", "close": 2.32, "volume": 35306.0}, {"date": "2005-07-12", "close": 2.36, "volume": 119661.0}, {"date": "2005-07-13", "close": 2.39, "volume": 118144.0}, {"date": "2005-07-14", "close": 2.33, "volume": 219880.0}, {"date": "2005-07-15", "close": 2.38, "volume": 12780.0}, {"date": "2005-07-18", "close": 2.4, "volume": 283811.0}, {"date": "2005-07-19", "close": 2.42, "volume": 72838.0}, {"date": "2005-07-20", "close": 2.43, "volume": 348638.0}, {"date": "2005-07-21", "close": 2.45, "volume": 113982.0}, {"date": "2005-07-22", "close": 2.45, "volume": 36960.0}, {"date": "2005-07-25", "close": 2.45, "volume": 44642.0}, {"date": "2005-07-26", "close": 2.47, "volume": 415261.0}, {"date": "2005-07-27", "close": 2.48, "volume": 262173.0}, {"date": "2005-07-28", "close": 2.49, "volume": 3365800.0}, {"date": "2005-07-29", "close": 2.52, "volume": 186228.0}, {"date": "2005-08-01", "close": 2.58, "volume": 156799.0}, {"date": "2005-08-02", "close": 2.59, "volume": 4994650.0}, {"date": "2005-08-03", "close": 2.56, "volume": 253300.0}, {"date": "2005-08-04", "close": 2.55, "volume": 56180.0}, {"date": "2005-08-05", "close": 2.48, "volume": 29134470.0}, {"date": "2005-08-08", "close": 2.46, "volume": 228511.0}, {"date": "2005-08-09", "close": 2.41, "volume": 101456.0}, {"date": "2005-08-10", "close": 2.45, "volume": 96663.0}, {"date": "2005-08-11", "close": 2.54, "volume": 254619.0}, {"date": "2005-08-12", "close": 2.54, "volume": 264094.0}, {"date": "2005-08-15", "close": 2.47, "volume": 39500.0}, {"date": "2005-08-16", "close": 2.54, "volume": 63856.0}, {"date": "2005-08-17", "close": 2.5, "volume": 47232.0}, {"date": "2005-08-18", "close": 2.5, "volume": 368762.0}, {"date": "2005-08-19", "close": 2.5, "volume": 155248.0}, {"date": "2005-08-22", "close": 2.55, "volume": 370929.0}, {"date": "2005-08-23", "close": 2.57, "volume": 594347.0}, {"date": "2005-08-24", "close": 2.57, "volume": 707885.0}, {"date": "2005-08-25", "close": 2.58, "volume": 704431.0}, {"date": "2005-08-26", "close": 2.55, "volume": 92864.0}, {"date": "2005-08-29", "close": 2.55, "volume": 133861.0}, {"date": "2005-08-30", "close": 2.58, "volume": 82462.0}, {"date": "2005-08-31", "close": 2.61, "volume": 363208.0}, {"date": "2005-09-01", "close": 2.7, "volume": 614979.0}, {"date": "2005-09-02", "close": 2.71, "volume": 831018.0}, {"date": "2005-09-05", "close": 2.75, "volume": 683197.0}, {"date": "2005-09-06", "close": 2.8, "volume": 531333.0}, {"date": "2005-09-07", "close": 2.83, "volume": 382635.0}, {"date": "2005-09-08", "close": 2.8, "volume": 122173.0}, {"date": "2005-09-09", "close": 2.81, "volume": 243842.0}, {"date": "2005-09-12", "close": 2.92, "volume": 164000.0}, {"date": "2005-09-13", "close": 2.93, "volume": 329750.0}, {"date": "2005-09-14", "close": 2.9, "volume": 234973.0}, {"date": "2005-09-15", "close": 2.9, "volume": 592242.0}, {"date": "2005-09-16", "close": 2.72, "volume": 2018739.0}, {"date": "2005-09-19", "close": 2.74, "volume": 449774.0}, {"date": "2005-09-20", "close": 2.76, "volume": 531125.0}, {"date": "2005-09-21", "close": 2.8, "volume": 274925.0}, {"date": "2005-09-22", "close": 2.84, "volume": 144445.0}, {"date": "2005-09-23", "close": 2.77, "volume": 158959.0}, {"date": "2005-09-26", "close": 2.83, "volume": 325863.0}, {"date": "2005-09-27", "close": 2.86, "volume": 248259.0}, {"date": "2005-09-28", "close": 2.96, "volume": 81176.0}, {"date": "2005-09-29", "close": 2.96, "volume": 146028.0}, {"date": "2005-09-30", "close": 2.95, "volume": 1440345.0}, {"date": "2005-10-03", "close": 2.91, "volume": 37240.0}, {"date": "2005-10-04", "close": 2.91, "volume": 295446.0}, {"date": "2005-10-05", "close": 2.86, "volume": 170881.0}, {"date": "2005-10-06", "close": 2.82, "volume": 367895.0}, {"date": "2005-10-07", "close": 2.84, "volume": 229705.0}, {"date": "2005-10-10", "close": 2.81, "volume": 69561.0}, {"date": "2005-10-11", "close": 2.84, "volume": 229653.0}, {"date": "2005-10-12", "close": 2.9, "volume": 347436.0}, {"date": "2005-10-13", "close": 2.8, "volume": 205467.0}, {"date": "2005-10-14", "close": 2.83, "volume": 444670.0}, {"date": "2005-10-17", "close": 2.81, "volume": 199670.0}, {"date": "2005-10-18", "close": 2.85, "volume": 191837.0}, {"date": "2005-10-19", "close": 2.8, "volume": 184924.0}, {"date": "2005-10-20", "close": 2.75, "volume": 197634.0}, {"date": "2005-10-21", "close": 2.68, "volume": 223196.0}, {"date": "2005-10-24", "close": 2.79, "volume": 108755.0}, {"date": "2005-10-25", "close": 2.78, "volume": 120761.0}, {"date": "2005-10-26", "close": 2.8, "volume": 192491.0}, {"date": "2005-10-27", "close": 2.75, "volume": 58054.0}, {"date": "2005-10-28", "close": 2.73, "volume": 423925.0}, {"date": "2005-10-31", "close": 2.84, "volume": 252862.0}, {"date": "2005-11-01", "close": 2.79, "volume": 94661.0}, {"date": "2005-11-02", "close": 2.75, "volume": 180361.0}, {"date": "2005-11-03", "close": 2.77, "volume": 43610.0}, {"date": "2005-11-04", "close": 2.79, "volume": 91624.0}, {"date": "2005-11-07", "close": 2.77, "volume": 200076.0}, {"date": "2005-11-08", "close": 2.83, "volume": 245942.0}, {"date": "2005-11-09", "close": 2.82, "volume": 245264.0}, {"date": "2005-11-10", "close": 2.86, "volume": 546167.0}, {"date": "2005-11-11", "close": 2.82, "volume": 183542.0}, {"date": "2005-11-14", "close": 2.89, "volume": 306483.0}, {"date": "2005-11-15", "close": 2.89, "volume": 149881.0}, {"date": "2005-11-16", "close": 2.88, "volume": 129632.0}, {"date": "2005-11-17", "close": 2.9, "volume": 221034.0}, {"date": "2005-11-18", "close": 2.94, "volume": 380722.0}, {"date": "2005-11-21", "close": 2.97, "volume": 511974.0}, {"date": "2005-11-22", "close": 2.94, "volume": 471361.0}, {"date": "2005-11-23", "close": 2.94, "volume": 426212.0}, {"date": "2005-11-24", "close": 2.96, "volume": 969518.0}, {"date": "2005-11-25", "close": 2.96, "volume": 525835.0}, {"date": "2005-11-28", "close": 2.98, "volume": 927847.0}, {"date": "2005-11-29", "close": 3.03, "volume": 1134680.0}, {"date": "2005-11-30", "close": 3.15, "volume": 1222543.0}, {"date": "2005-12-01", "close": 3.06, "volume": 2264559.0}, {"date": "2005-12-02", "close": 3.09, "volume": 56085.0}, {"date": "2005-12-05", "close": 3.08, "volume": 571439.0}, {"date": "2005-12-06", "close": 3.1, "volume": 441104.0}, {"date": "2005-12-07", "close": 3.08, "volume": 127904.0}, {"date": "2005-12-08", "close": 3.07, "volume": 471370.0}, {"date": "2005-12-09", "close": 3.02, "volume": 1397433.0}, {"date": "2005-12-12", "close": 3.07, "volume": 812911.0}, {"date": "2005-12-13", "close": 3.05, "volume": 238484.0}, {"date": "2005-12-14", "close": 2.99, "volume": 1881849.0}, {"date": "2005-12-15", "close": 3.0, "volume": 2365693.0}, {"date": "2005-12-16", "close": 2.98, "volume": 536327.0}, {"date": "2005-12-19", "close": 2.95, "volume": 415544.0}, {"date": "2005-12-20", "close": 2.95, "volume": 77794.0}, {"date": "2005-12-21", "close": 2.99, "volume": 1175685.0}, {"date": "2005-12-22", "close": 2.98, "volume": 660711.0}, {"date": "2005-12-23", "close": 3.0, "volume": 771066.0}, {"date": "2005-12-28", "close": 3.07, "volume": 77221.0}, {"date": "2005-12-29", "close": 3.08, "volume": 63882.0}, {"date": "2005-12-30", "close": 3.02, "volume": 56510.0}, {"date": "2006-01-03", "close": 3.1, "volume": 74534.0}, {"date": "2006-01-04", "close": 3.12, "volume": 195650.0}, {"date": "2006-01-05", "close": 3.15, "volume": 124464.0}, {"date": "2006-01-06", "close": 3.21, "volume": 350444.0}, {"date": "2006-01-09", "close": 3.33, "volume": 207257.0}, {"date": "2006-01-10", "close": 3.27, "volume": 1685309.0}, {"date": "2006-01-11", "close": 3.46, "volume": 299607.0}, {"date": "2006-01-12", "close": 3.44, "volume": 215273.0}, {"date": "2006-01-13", "close": 3.35, "volume": 119402.0}, {"date": "2006-01-16", "close": 3.48, "volume": 285849.0}, {"date": "2006-01-17", "close": 3.52, "volume": 384290.0}, {"date": "2006-01-18", "close": 3.4, "volume": 601290.0}, {"date": "2006-01-19", "close": 3.5, "volume": 772233.0}, {"date": "2006-01-20", "close": 3.5, "volume": 654250.0}, {"date": "2006-01-23", "close": 3.47, "volume": 543957.0}, {"date": "2006-01-24", "close": 3.54, "volume": 73275.0}, {"date": "2006-01-25", "close": 3.64, "volume": 498768.0}, {"date": "2006-01-27", "close": 3.7, "volume": 389363.0}, {"date": "2006-01-30", "close": 3.86, "volume": 743897.0}, {"date": "2006-01-31", "close": 3.84, "volume": 390535.0}, {"date": "2006-02-01", "close": 3.71, "volume": 603967.0}, {"date": "2006-02-02", "close": 3.71, "volume": 687502.0}, {"date": "2006-02-03", "close": 3.65, "volume": 195897.0}, {"date": "2006-02-06", "close": 3.74, "volume": 501551.0}, {"date": "2006-02-07", "close": 3.82, "volume": 593730.0}, {"date": "2006-02-08", "close": 3.61, "volume": 312785.0}, {"date": "2006-02-09", "close": 3.65, "volume": 2443578.0}, {"date": "2006-02-10", "close": 3.65, "volume": 570031.0}, {"date": "2006-02-13", "close": 3.74, "volume": 1309998.0}, {"date": "2006-02-14", "close": 3.65, "volume": 1450498.0}, {"date": "2006-02-15", "close": 3.68, "volume": 1503564.0}, {"date": "2006-02-16", "close": 3.69, "volume": 1613275.0}, {"date": "2006-02-17", "close": 3.69, "volume": 1597761.0}, {"date": "2006-02-20", "close": 3.75, "volume": 518609.0}, {"date": "2006-02-21", "close": 3.95, "volume": 752297.0}, {"date": "2006-02-22", "close": 3.9, "volume": 570262.0}, {"date": "2006-02-23", "close": 3.97, "volume": 194974.0}, {"date": "2006-02-24", "close": 4.05, "volume": 2967239.0}, {"date": "2006-02-27", "close": 4.19, "volume": 1167272.0}, {"date": "2006-02-28", "close": 4.13, "volume": 712621.0}, {"date": "2006-03-01", "close": 4.0, "volume": 828461.0}, {"date": "2006-03-02", "close": 3.99, "volume": 705303.0}, {"date": "2006-03-03", "close": 3.95, "volume": 617596.0}, {"date": "2006-03-06", "close": 3.9, "volume": 280765.0}, {"date": "2006-03-07", "close": 3.95, "volume": 384649.0}, {"date": "2006-03-08", "close": 3.9, "volume": 326974.0}, {"date": "2006-03-09", "close": 4.02, "volume": 529935.0}, {"date": "2006-03-10", "close": 3.96, "volume": 264259.0}, {"date": "2006-03-13", "close": 3.9, "volume": 302203.0}, {"date": "2006-03-14", "close": 3.94, "volume": 384975.0}, {"date": "2006-03-15", "close": 3.94, "volume": 758943.0}, {"date": "2006-03-16", "close": 3.99, "volume": 1119193.0}, {"date": "2006-03-17", "close": 3.98, "volume": 662691.0}, {"date": "2006-03-20", "close": 3.98, "volume": 173777.0}, {"date": "2006-03-21", "close": 3.98, "volume": 500623.0}, {"date": "2006-03-22", "close": 3.94, "volume": 527749.0}, {"date": "2006-03-23", "close": 3.95, "volume": 1278911.0}, {"date": "2006-03-24", "close": 3.99, "volume": 455837.0}, {"date": "2006-03-27", "close": 4.0, "volume": 654641.0}, {"date": "2006-03-28", "close": 4.0, "volume": 463543.0}, {"date": "2006-03-29", "close": 3.98, "volume": 488025.0}, {"date": "2006-03-30", "close": 3.99, "volume": 618861.0}, {"date": "2006-03-31", "close": 3.99, "volume": 259113.0}, {"date": "2006-04-03", "close": 3.99, "volume": 112801.0}, {"date": "2006-04-04", "close": 3.88, "volume": 411077.0}, {"date": "2006-04-05", "close": 3.97, "volume": 492253.0}, {"date": "2006-04-06", "close": 3.97, "volume": 546701.0}, {"date": "2006-04-07", "close": 3.98, "volume": 459625.0}, {"date": "2006-04-10", "close": 3.99, "volume": 295717.0}, {"date": "2006-04-11", "close": 4.0, "volume": 1366762.0}, {"date": "2006-04-12", "close": 3.95, "volume": 605973.0}, {"date": "2006-04-13", "close": 3.83, "volume": 678232.0}, {"date": "2006-04-18", "close": 3.97, "volume": 561853.0}, {"date": "2006-04-19", "close": 3.87, "volume": 1015378.0}, {"date": "2006-04-20", "close": 3.86, "volume": 411537.0}, {"date": "2006-04-21", "close": 3.84, "volume": 223989.0}, {"date": "2006-04-24", "close": 3.82, "volume": 372191.0}, {"date": "2006-04-26", "close": 3.93, "volume": 902939.0}, {"date": "2006-04-27", "close": 3.95, "volume": 253285.0}, {"date": "2006-04-28", "close": 3.97, "volume": 523093.0}, {"date": "2006-05-01", "close": 3.97, "volume": 184902.0}, {"date": "2006-05-02", "close": 3.98, "volume": 544763.0}, {"date": "2006-05-03", "close": 4.27, "volume": 1675407.0}, {"date": "2006-05-04", "close": 4.33, "volume": 1288066.0}, {"date": "2006-05-05", "close": 4.37, "volume": 478685.0}, {"date": "2006-05-08", "close": 4.38, "volume": 349131.0}, {"date": "2006-05-09", "close": 4.45, "volume": 576366.0}, {"date": "2006-05-10", "close": 4.54, "volume": 696099.0}, {"date": "2006-05-11", "close": 4.64, "volume": 1666366.0}, {"date": "2006-05-12", "close": 4.7, "volume": 2947430.0}, {"date": "2006-05-15", "close": 4.74, "volume": 712273.0}, {"date": "2006-05-16", "close": 4.74, "volume": 832995.0}, {"date": "2006-05-17", "close": 4.76, "volume": 1099840.0}, {"date": "2006-05-18", "close": 4.6, "volume": 616176.0}, {"date": "2006-05-19", "close": 4.61, "volume": 1109187.0}, {"date": "2006-05-22", "close": 4.62, "volume": 291314.0}, {"date": "2006-05-23", "close": 4.63, "volume": 1135950.0}, {"date": "2006-05-24", "close": 4.45, "volume": 782706.0}, {"date": "2006-05-25", "close": 4.17, "volume": 1590572.0}, {"date": "2006-05-26", "close": 4.39, "volume": 750008.0}, {"date": "2006-05-29", "close": 4.48, "volume": 452647.0}, {"date": "2006-05-30", "close": 4.58, "volume": 559421.0}, {"date": "2006-05-31", "close": 4.6, "volume": 631578.0}, {"date": "2006-06-01", "close": 4.63, "volume": 844655.0}, {"date": "2006-06-02", "close": 4.69, "volume": 2142022.0}, {"date": "2006-06-05", "close": 4.65, "volume": 604154.0}, {"date": "2006-06-06", "close": 4.66, "volume": 549584.0}, {"date": "2006-06-07", "close": 4.75, "volume": 742454.0}, {"date": "2006-06-08", "close": 4.4, "volume": 1037861.0}, {"date": "2006-06-09", "close": 4.5, "volume": 690622.0}, {"date": "2006-06-13", "close": 4.57, "volume": 2419997.0}, {"date": "2006-06-14", "close": 4.59, "volume": 1191560.0}, {"date": "2006-06-15", "close": 4.68, "volume": 7539885.0}, {"date": "2006-06-16", "close": 4.69, "volume": 254282.0}, {"date": "2006-06-19", "close": 4.7, "volume": 860824.0}, {"date": "2006-06-20", "close": 4.85, "volume": 1069026.0}, {"date": "2006-06-21", "close": 4.95, "volume": 1384884.0}, {"date": "2006-06-22", "close": 5.09, "volume": 741158.0}, {"date": "2006-06-23", "close": 4.9, "volume": 687613.0}, {"date": "2006-06-26", "close": 4.8, "volume": 790717.0}, {"date": "2006-06-27", "close": 5.05, "volume": 560403.0}, {"date": "2006-06-28", "close": 4.99, "volume": 208347.0}, {"date": "2006-06-29", "close": 5.17, "volume": 1173940.0}, {"date": "2006-06-30", "close": 5.35, "volume": 731173.0}, {"date": "2006-07-03", "close": 5.33, "volume": 1264906.0}, {"date": "2006-07-04", "close": 5.25, "volume": 522217.0}, {"date": "2006-07-05", "close": 5.17, "volume": 434031.0}, {"date": "2006-07-06", "close": 5.3, "volume": 492145.0}, {"date": "2006-07-07", "close": 5.4, "volume": 721589.0}, {"date": "2006-07-10", "close": 5.3, "volume": 421870.0}, {"date": "2006-07-11", "close": 5.5, "volume": 916611.0}, {"date": "2006-07-12", "close": 5.38, "volume": 861527.0}, {"date": "2006-07-13", "close": 5.35, "volume": 618411.0}, {"date": "2006-07-14", "close": 5.05, "volume": 1015973.0}, {"date": "2006-07-17", "close": 4.87, "volume": 708734.0}, {"date": "2006-07-18", "close": 4.85, "volume": 660594.0}, {"date": "2006-07-19", "close": 4.91, "volume": 848690.0}, {"date": "2006-07-20", "close": 4.97, "volume": 697939.0}, {"date": "2006-07-21", "close": 5.0, "volume": 478628.0}, {"date": "2006-07-24", "close": 4.92, "volume": 316508.0}, {"date": "2006-07-25", "close": 4.98, "volume": 1081189.0}, {"date": "2006-07-26", "close": 4.82, "volume": 264348.0}, {"date": "2006-07-27", "close": 4.84, "volume": 787921.0}, {"date": "2006-07-28", "close": 4.72, "volume": 1512384.0}, {"date": "2006-07-31", "close": 4.7, "volume": 990340.0}, {"date": "2006-08-01", "close": 4.56, "volume": 611371.0}, {"date": "2006-08-02", "close": 4.52, "volume": 363343.0}, {"date": "2006-08-03", "close": 4.7, "volume": 291616.0}, {"date": "2006-08-04", "close": 4.61, "volume": 327018.0}, {"date": "2006-08-07", "close": 4.56, "volume": 126640.0}, {"date": "2006-08-08", "close": 4.6, "volume": 440496.0}, {"date": "2006-08-09", "close": 4.5, "volume": 1985219.0}, {"date": "2006-08-10", "close": 4.5, "volume": 1331231.0}, {"date": "2006-08-11", "close": 4.49, "volume": 1078264.0}, {"date": "2006-08-14", "close": 4.52, "volume": 400308.0}, {"date": "2006-08-15", "close": 4.4, "volume": 573005.0}, {"date": "2006-08-16", "close": 4.49, "volume": 450234.0}, {"date": "2006-08-17", "close": 4.49, "volume": 453205.0}, {"date": "2006-08-18", "close": 4.5, "volume": 339526.0}, {"date": "2006-08-21", "close": 4.8, "volume": 1536824.0}, {"date": "2006-08-22", "close": 4.94, "volume": 699638.0}, {"date": "2006-08-23", "close": 5.03, "volume": 944510.0}, {"date": "2006-08-24", "close": 4.92, "volume": 635132.0}, {"date": "2006-08-25", "close": 5.05, "volume": 550147.0}, {"date": "2006-08-28", "close": 5.05, "volume": 554331.0}, {"date": "2006-08-29", "close": 5.12, "volume": 478051.0}, {"date": "2006-08-30", "close": 5.14, "volume": 176010.0}, {"date": "2006-08-31", "close": 5.22, "volume": 589409.0}, {"date": "2006-09-01", "close": 5.21, "volume": 627563.0}, {"date": "2006-09-04", "close": 5.24, "volume": 842602.0}, {"date": "2006-09-05", "close": 5.25, "volume": 263516.0}, {"date": "2006-09-06", "close": 5.18, "volume": 642022.0}, {"date": "2006-09-07", "close": 5.14, "volume": 741224.0}, {"date": "2006-09-08", "close": 5.13, "volume": 496285.0}, {"date": "2006-09-11", "close": 5.13, "volume": 538555.0}, {"date": "2006-09-12", "close": 4.86, "volume": 458496.0}, {"date": "2006-09-13", "close": 4.99, "volume": 250692.0}, {"date": "2006-09-14", "close": 4.96, "volume": 334061.0}, {"date": "2006-09-15", "close": 4.98, "volume": 354554.0}, {"date": "2006-09-18", "close": 4.99, "volume": 227199.0}, {"date": "2006-09-19", "close": 4.93, "volume": 303712.0}, {"date": "2006-09-20", "close": 5.04, "volume": 682242.0}, {"date": "2006-09-21", "close": 4.93, "volume": 2343682.0}, {"date": "2006-09-22", "close": 4.82, "volume": 7922086.0}, {"date": "2006-09-25", "close": 4.9, "volume": 270892.0}, {"date": "2006-09-26", "close": 5.02, "volume": 809574.0}, {"date": "2006-09-27", "close": 5.08, "volume": 520831.0}, {"date": "2006-09-28", "close": 5.02, "volume": 494300.0}, {"date": "2006-09-29", "close": 5.05, "volume": 244053.0}, {"date": "2006-10-02", "close": 5.13, "volume": 131826.0}, {"date": "2006-10-03", "close": 5.07, "volume": 2140060.0}, {"date": "2006-10-04", "close": 5.05, "volume": 479906.0}, {"date": "2006-10-05", "close": 5.05, "volume": 539326.0}, {"date": "2006-10-06", "close": 4.95, "volume": 299900.0}, {"date": "2006-10-09", "close": 5.0, "volume": 342892.0}, {"date": "2006-10-10", "close": 4.95, "volume": 129042.0}, {"date": "2006-10-11", "close": 4.93, "volume": 310898.0}, {"date": "2006-10-12", "close": 4.9, "volume": 341347.0}, {"date": "2006-10-13", "close": 4.95, "volume": 241445.0}, {"date": "2006-10-16", "close": 4.89, "volume": 303169.0}, {"date": "2006-10-17", "close": 4.85, "volume": 1117940.0}, {"date": "2006-10-18", "close": 4.88, "volume": 772543.0}, {"date": "2006-10-19", "close": 4.85, "volume": 1500745.0}, {"date": "2006-10-20", "close": 4.86, "volume": 1115477.0}, {"date": "2006-10-23", "close": 5.0, "volume": 640675.0}, {"date": "2006-10-24", "close": 5.03, "volume": 786884.0}, {"date": "2006-10-25", "close": 5.19, "volume": 509324.0}, {"date": "2006-10-26", "close": 5.2, "volume": 401454.0}, {"date": "2006-10-27", "close": 5.2, "volume": 555900.0}, {"date": "2006-10-30", "close": 5.19, "volume": 383606.0}, {"date": "2006-10-31", "close": 5.32, "volume": 887196.0}, {"date": "2006-11-01", "close": 5.38, "volume": 721660.0}, {"date": "2006-11-02", "close": 5.26, "volume": 286174.0}, {"date": "2006-11-03", "close": 5.3, "volume": 331570.0}, {"date": "2006-11-06", "close": 5.36, "volume": 388246.0}, {"date": "2006-11-07", "close": 5.54, "volume": 797509.0}, {"date": "2006-11-08", "close": 5.57, "volume": 824087.0}, {"date": "2006-11-09", "close": 5.4, "volume": 686179.0}, {"date": "2006-11-10", "close": 5.4, "volume": 369962.0}, {"date": "2006-11-13", "close": 5.37, "volume": 206822.0}, {"date": "2006-11-14", "close": 5.38, "volume": 580772.0}, {"date": "2006-11-15", "close": 5.31, "volume": 334627.0}, {"date": "2006-11-16", "close": 5.26, "volume": 429731.0}, {"date": "2006-11-17", "close": 5.29, "volume": 816669.0}, {"date": "2006-11-20", "close": 5.15, "volume": 551551.0}, {"date": "2006-11-21", "close": 5.23, "volume": 505799.0}, {"date": "2006-11-22", "close": 5.41, "volume": 845796.0}, {"date": "2006-11-23", "close": 5.43, "volume": 726725.0}, {"date": "2006-11-24", "close": 5.53, "volume": 460313.0}, {"date": "2006-11-27", "close": 5.62, "volume": 1154440.0}, {"date": "2006-11-28", "close": 5.65, "volume": 1367718.0}, {"date": "2006-11-29", "close": 5.59, "volume": 855545.0}, {"date": "2006-11-30", "close": 5.63, "volume": 822961.0}, {"date": "2006-12-01", "close": 5.63, "volume": 322175.0}, {"date": "2006-12-04", "close": 5.72, "volume": 334586.0}, {"date": "2006-12-05", "close": 5.7, "volume": 212787.0}, {"date": "2006-12-06", "close": 5.76, "volume": 425385.0}, {"date": "2006-12-07", "close": 5.74, "volume": 498455.0}, {"date": "2006-12-08", "close": 5.68, "volume": 349591.0}, {"date": "2006-12-11", "close": 5.72, "volume": 380937.0}, {"date": "2006-12-12", "close": 5.75, "volume": 306747.0}, {"date": "2006-12-13", "close": 5.64, "volume": 264886.0}, {"date": "2006-12-14", "close": 5.6, "volume": 301737.0}, {"date": "2006-12-15", "close": 5.59, "volume": 246911.0}, {"date": "2006-12-18", "close": 5.57, "volume": 450368.0}, {"date": "2006-12-19", "close": 5.55, "volume": 457468.0}, {"date": "2006-12-20", "close": 5.73, "volume": 392772.0}, {"date": "2006-12-21", "close": 5.78, "volume": 936362.0}, {"date": "2006-12-22", "close": 5.76, "volume": 95665.0}, {"date": "2006-12-27", "close": 5.85, "volume": 85761.0}, {"date": "2006-12-28", "close": 5.88, "volume": 159697.0}, {"date": "2006-12-29", "close": 5.88, "volume": 217995.0}, {"date": "2007-01-02", "close": 5.87, "volume": 185388.0}, {"date": "2007-01-03", "close": 5.7, "volume": 237044.0}, {"date": "2007-01-04", "close": 5.63, "volume": 311160.0}, {"date": "2007-01-05", "close": 5.59, "volume": 525709.0}, {"date": "2007-01-08", "close": 5.55, "volume": 546949.0}, {"date": "2007-01-09", "close": 5.68, "volume": 360060.0}, {"date": "2007-01-10", "close": 5.59, "volume": 338060.0}, {"date": "2007-01-11", "close": 5.69, "volume": 501699.0}, {"date": "2007-01-12", "close": 5.66, "volume": 325361.0}, {"date": "2007-01-15", "close": 5.69, "volume": 426986.0}, {"date": "2007-01-16", "close": 5.81, "volume": 404002.0}, {"date": "2007-01-17", "close": 5.76, "volume": 634532.0}, {"date": "2007-01-18", "close": 5.88, "volume": 374331.0}, {"date": "2007-01-19", "close": 5.97, "volume": 679744.0}, {"date": "2007-01-22", "close": 5.99, "volume": 690171.0}, {"date": "2007-01-23", "close": 6.01, "volume": 584395.0}, {"date": "2007-01-24", "close": 6.11, "volume": 635208.0}, {"date": "2007-01-25", "close": 6.24, "volume": 1030726.0}, {"date": "2007-01-29", "close": 6.37, "volume": 702883.0}, {"date": "2007-01-30", "close": 6.39, "volume": 541947.0}, {"date": "2007-01-31", "close": 6.28, "volume": 607038.0}, {"date": "2007-02-01", "close": 6.34, "volume": 569188.0}, {"date": "2007-02-02", "close": 6.21, "volume": 433929.0}, {"date": "2007-02-05", "close": 6.17, "volume": 324536.0}, {"date": "2007-02-06", "close": 6.3, "volume": 731054.0}, {"date": "2007-02-07", "close": 6.2, "volume": 476570.0}, {"date": "2007-02-08", "close": 6.22, "volume": 125064.0}, {"date": "2007-02-09", "close": 6.3, "volume": 700048.0}, {"date": "2007-02-12", "close": 6.32, "volume": 804527.0}, {"date": "2007-02-13", "close": 6.91, "volume": 2163198.0}, {"date": "2007-02-14", "close": 7.1, "volume": 3784883.0}, {"date": "2007-02-15", "close": 7.2, "volume": 1179765.0}, {"date": "2007-02-16", "close": 7.2, "volume": 917093.0}, {"date": "2007-02-19", "close": 7.3, "volume": 878262.0}, {"date": "2007-02-20", "close": 7.27, "volume": 351116.0}, {"date": "2007-02-21", "close": 7.49, "volume": 908813.0}, {"date": "2007-02-22", "close": 7.82, "volume": 1540445.0}, {"date": "2007-02-23", "close": 7.68, "volume": 1021243.0}, {"date": "2007-02-26", "close": 7.8, "volume": 1027692.0}, {"date": "2007-02-27", "close": 7.65, "volume": 834287.0}, {"date": "2007-02-28", "close": 7.35, "volume": 884360.0}, {"date": "2007-03-01", "close": 7.46, "volume": 491535.0}, {"date": "2007-03-02", "close": 7.5, "volume": 512310.0}, {"date": "2007-03-05", "close": 7.26, "volume": 364669.0}, {"date": "2007-03-06", "close": 7.78, "volume": 773101.0}, {"date": "2007-03-07", "close": 7.51, "volume": 884966.0}, {"date": "2007-03-08", "close": 7.74, "volume": 268975.0}, {"date": "2007-03-09", "close": 7.7, "volume": 685213.0}, {"date": "2007-03-12", "close": 7.6, "volume": 393610.0}, {"date": "2007-03-13", "close": 7.7, "volume": 413206.0}, {"date": "2007-03-14", "close": 7.7, "volume": 432870.0}, {"date": "2007-03-15", "close": 7.62, "volume": 1322664.0}, {"date": "2007-03-16", "close": 7.41, "volume": 1041178.0}, {"date": "2007-03-19", "close": 7.51, "volume": 565625.0}, {"date": "2007-03-20", "close": 7.49, "volume": 672510.0}, {"date": "2007-03-21", "close": 7.52, "volume": 1693551.0}, {"date": "2007-03-22", "close": 7.6, "volume": 995660.0}, {"date": "2007-03-23", "close": 7.44, "volume": 251644.0}, {"date": "2007-03-26", "close": 7.48, "volume": 830001.0}, {"date": "2007-03-27", "close": 7.36, "volume": 351949.0}, {"date": "2007-03-28", "close": 7.07, "volume": 4481259.0}, {"date": "2007-03-29", "close": 7.2, "volume": 998845.0}, {"date": "2007-03-30", "close": 7.2, "volume": 557634.0}, {"date": "2007-04-02", "close": 7.2, "volume": 440029.0}, {"date": "2007-04-03", "close": 7.33, "volume": 614217.0}, {"date": "2007-04-04", "close": 7.4, "volume": 767048.0}, {"date": "2007-04-05", "close": 7.3, "volume": 231885.0}, {"date": "2007-04-10", "close": 7.4, "volume": 1473943.0}, {"date": "2007-04-11", "close": 7.53, "volume": 1107121.0}, {"date": "2007-04-12", "close": 7.6, "volume": 1018830.0}, {"date": "2007-04-13", "close": 7.35, "volume": 820316.0}, {"date": "2007-04-16", "close": 7.45, "volume": 666798.0}, {"date": "2007-04-17", "close": 7.38, "volume": 805710.0}, {"date": "2007-04-18", "close": 7.51, "volume": 584102.0}, {"date": "2007-04-19", "close": 7.39, "volume": 735140.0}, {"date": "2007-04-20", "close": 7.4, "volume": 272657.0}, {"date": "2007-04-23", "close": 7.42, "volume": 670837.0}, {"date": "2007-04-24", "close": 7.33, "volume": 789123.0}, {"date": "2007-04-26", "close": 7.42, "volume": 630334.0}, {"date": "2007-04-27", "close": 7.28, "volume": 401734.0}, {"date": "2007-04-30", "close": 7.39, "volume": 902804.0}, {"date": "2007-05-01", "close": 7.39, "volume": 684475.0}, {"date": "2007-05-02", "close": 7.42, "volume": 865314.0}, {"date": "2007-05-03", "close": 7.45, "volume": 727532.0}, {"date": "2007-05-04", "close": 7.55, "volume": 873896.0}, {"date": "2007-05-07", "close": 7.45, "volume": 422530.0}, {"date": "2007-05-08", "close": 7.33, "volume": 475788.0}, {"date": "2007-05-09", "close": 7.4, "volume": 962963.0}, {"date": "2007-05-10", "close": 7.48, "volume": 1574784.0}, {"date": "2007-05-11", "close": 7.45, "volume": 1179052.0}, {"date": "2007-05-14", "close": 7.55, "volume": 565391.0}, {"date": "2007-05-15", "close": 7.57, "volume": 446498.0}, {"date": "2007-05-16", "close": 7.44, "volume": 355776.0}, {"date": "2007-05-17", "close": 7.41, "volume": 475892.0}, {"date": "2007-05-18", "close": 7.36, "volume": 452259.0}, {"date": "2007-05-21", "close": 7.41, "volume": 451729.0}, {"date": "2007-05-22", "close": 7.36, "volume": 213063.0}, {"date": "2007-05-23", "close": 7.36, "volume": 620028.0}, {"date": "2007-05-24", "close": 7.4, "volume": 813419.0}, {"date": "2007-05-25", "close": 7.46, "volume": 543895.0}, {"date": "2007-05-28", "close": 7.5, "volume": 606294.0}, {"date": "2007-05-29", "close": 7.16, "volume": 1276309.0}, {"date": "2007-05-30", "close": 7.1, "volume": 1154120.0}, {"date": "2007-05-31", "close": 7.23, "volume": 953660.0}, {"date": "2007-06-01", "close": 7.2, "volume": 397105.0}, {"date": "2007-06-04", "close": 7.2, "volume": 372364.0}, {"date": "2007-06-05", "close": 7.39, "volume": 1284303.0}, {"date": "2007-06-06", "close": 7.47, "volume": 1352803.0}, {"date": "2007-06-07", "close": 7.4, "volume": 721586.0}, {"date": "2007-06-08", "close": 7.25, "volume": 792111.0}, {"date": "2007-06-12", "close": 7.25, "volume": 454822.0}, {"date": "2007-06-13", "close": 7.2, "volume": 1074093.0}, {"date": "2007-06-14", "close": 7.26, "volume": 459110.0}, {"date": "2007-06-15", "close": 7.21, "volume": 567137.0}, {"date": "2007-06-18", "close": 7.26, "volume": 435860.0}, {"date": "2007-06-19", "close": 7.3, "volume": 1125035.0}, {"date": "2007-06-20", "close": 7.31, "volume": 1122499.0}, {"date": "2007-06-21", "close": 7.35, "volume": 1320419.0}, {"date": "2007-06-22", "close": 7.4, "volume": 661354.0}, {"date": "2007-06-25", "close": 7.43, "volume": 388143.0}, {"date": "2007-06-26", "close": 7.32, "volume": 882893.0}, {"date": "2007-06-27", "close": 7.24, "volume": 965733.0}, {"date": "2007-06-28", "close": 7.32, "volume": 496326.0}, {"date": "2007-06-29", "close": 7.38, "volume": 718742.0}, {"date": "2007-07-02", "close": 7.56, "volume": 862143.0}, {"date": "2007-07-03", "close": 7.75, "volume": 1454009.0}, {"date": "2007-07-04", "close": 7.8, "volume": 876757.0}, {"date": "2007-07-05", "close": 7.76, "volume": 367482.0}, {"date": "2007-07-06", "close": 7.8, "volume": 223655.0}, {"date": "2007-07-09", "close": 7.78, "volume": 654166.0}, {"date": "2007-07-10", "close": 7.98, "volume": 835974.0}, {"date": "2007-07-11", "close": 8.26, "volume": 675152.0}, {"date": "2007-07-12", "close": 8.16, "volume": 1007094.0}, {"date": "2007-07-13", "close": 8.4, "volume": 704187.0}, {"date": "2007-07-16", "close": 8.62, "volume": 928507.0}, {"date": "2007-07-17", "close": 8.61, "volume": 680573.0}, {"date": "2007-07-18", "close": 8.7, "volume": 755852.0}, {"date": "2007-07-19", "close": 8.75, "volume": 597832.0}, {"date": "2007-07-20", "close": 8.73, "volume": 574707.0}, {"date": "2007-07-23", "close": 8.55, "volume": 462659.0}, {"date": "2007-07-24", "close": 8.79, "volume": 664113.0}, {"date": "2007-07-25", "close": 8.71, "volume": 357029.0}, {"date": "2007-07-26", "close": 8.73, "volume": 636630.0}, {"date": "2007-07-27", "close": 8.47, "volume": 938608.0}, {"date": "2007-07-30", "close": 8.49, "volume": 674950.0}, {"date": "2007-07-31", "close": 8.43, "volume": 759061.0}, {"date": "2007-08-01", "close": 8.24, "volume": 741849.0}, {"date": "2007-08-02", "close": 8.41, "volume": 949666.0}, {"date": "2007-08-03", "close": 8.52, "volume": 536502.0}, {"date": "2007-08-06", "close": 8.2, "volume": 523529.0}, {"date": "2007-08-07", "close": 8.27, "volume": 980720.0}, {"date": "2007-08-08", "close": 8.15, "volume": 773626.0}, {"date": "2007-08-09", "close": 8.45, "volume": 848634.0}, {"date": "2007-08-10", "close": 7.87, "volume": 1485347.0}, {"date": "2007-08-13", "close": 7.78, "volume": 922694.0}, {"date": "2007-08-14", "close": 7.75, "volume": 1074304.0}, {"date": "2007-08-15", "close": 7.4, "volume": 1646180.0}, {"date": "2007-08-16", "close": 7.29, "volume": 2634433.0}, {"date": "2007-08-17", "close": 7.06, "volume": 1070772.0}, {"date": "2007-08-20", "close": 7.49, "volume": 1566619.0}, {"date": "2007-08-21", "close": 7.46, "volume": 821591.0}, {"date": "2007-08-22", "close": 7.93, "volume": 872929.0}, {"date": "2007-08-23", "close": 8.17, "volume": 922264.0}, {"date": "2007-08-24", "close": 8.18, "volume": 1055314.0}, {"date": "2007-08-27", "close": 8.4, "volume": 1990414.0}, {"date": "2007-08-28", "close": 8.4, "volume": 554259.0}, {"date": "2007-08-29", "close": 8.25, "volume": 734926.0}, {"date": "2007-08-30", "close": 8.19, "volume": 897813.0}, {"date": "2007-08-31", "close": 8.2, "volume": 620554.0}, {"date": "2007-09-03", "close": 8.35, "volume": 669510.0}, {"date": "2007-09-04", "close": 8.31, "volume": 575343.0}, {"date": "2007-09-05", "close": 8.26, "volume": 835783.0}, {"date": "2007-09-06", "close": 8.64, "volume": 856847.0}, {"date": "2007-09-07", "close": 8.6, "volume": 257970.0}, {"date": "2007-09-10", "close": 8.69, "volume": 682839.0}, {"date": "2007-09-11", "close": 8.9, "volume": 1307279.0}, {"date": "2007-09-12", "close": 9.03, "volume": 1001916.0}, {"date": "2007-09-13", "close": 8.96, "volume": 828762.0}, {"date": "2007-09-14", "close": 9.19, "volume": 727146.0}, {"date": "2007-09-17", "close": 9.0, "volume": 516294.0}, {"date": "2007-09-18", "close": 8.7, "volume": 1091505.0}, {"date": "2007-09-19", "close": 8.89, "volume": 555224.0}, {"date": "2007-09-20", "close": 8.8, "volume": 2061567.0}, {"date": "2007-09-21", "close": 8.75, "volume": 301072.0}, {"date": "2007-09-24", "close": 8.76, "volume": 394490.0}, {"date": "2007-09-25", "close": 8.75, "volume": 1235448.0}, {"date": "2007-09-26", "close": 8.88, "volume": 1043652.0}, {"date": "2007-09-27", "close": 8.88, "volume": 903238.0}, {"date": "2007-09-28", "close": 9.11, "volume": 1230736.0}, {"date": "2007-10-01", "close": 9.13, "volume": 380416.0}, {"date": "2007-10-02", "close": 9.18, "volume": 1027543.0}, {"date": "2007-10-03", "close": 8.77, "volume": 628711.0}, {"date": "2007-10-04", "close": 8.7, "volume": 618147.0}, {"date": "2007-10-05", "close": 8.72, "volume": 396745.0}, {"date": "2007-10-08", "close": 8.64, "volume": 395775.0}, {"date": "2007-10-09", "close": 8.76, "volume": 589196.0}, {"date": "2007-10-10", "close": 8.78, "volume": 619542.0}, {"date": "2007-10-11", "close": 8.55, "volume": 432174.0}, {"date": "2007-10-12", "close": 8.72, "volume": 704280.0}, {"date": "2007-10-15", "close": 8.68, "volume": 438098.0}, {"date": "2007-10-16", "close": 8.59, "volume": 700992.0}, {"date": "2007-10-17", "close": 8.7, "volume": 854069.0}, {"date": "2007-10-18", "close": 8.93, "volume": 1702535.0}, {"date": "2007-10-19", "close": 8.9, "volume": 990347.0}, {"date": "2007-10-22", "close": 8.69, "volume": 566979.0}, {"date": "2007-10-23", "close": 8.65, "volume": 679281.0}, {"date": "2007-10-24", "close": 8.8, "volume": 718810.0}, {"date": "2007-10-25", "close": 8.84, "volume": 343156.0}, {"date": "2007-10-26", "close": 8.9, "volume": 239216.0}, {"date": "2007-10-29", "close": 8.91, "volume": 395837.0}, {"date": "2007-10-30", "close": 9.15, "volume": 478474.0}, {"date": "2007-10-31", "close": 9.29, "volume": 452950.0}, {"date": "2007-11-01", "close": 9.36, "volume": 440287.0}, {"date": "2007-11-02", "close": 9.15, "volume": 382914.0}, {"date": "2007-11-05", "close": 8.83, "volume": 474943.0}, {"date": "2007-11-06", "close": 8.85, "volume": 266476.0}, {"date": "2007-11-07", "close": 9.2, "volume": 544257.0}, {"date": "2007-11-08", "close": 8.7, "volume": 549927.0}, {"date": "2007-11-09", "close": 8.12, "volume": 2099411.0}, {"date": "2007-11-12", "close": 8.2, "volume": 1193383.0}, {"date": "2007-11-13", "close": 8.24, "volume": 577205.0}, {"date": "2007-11-14", "close": 8.33, "volume": 445349.0}, {"date": "2007-11-15", "close": 8.36, "volume": 804272.0}, {"date": "2007-11-16", "close": 8.13, "volume": 627596.0}, {"date": "2007-11-19", "close": 8.3, "volume": 456459.0}, {"date": "2007-11-20", "close": 8.11, "volume": 465736.0}, {"date": "2007-11-21", "close": 7.87, "volume": 704527.0}, {"date": "2007-11-22", "close": 7.71, "volume": 514400.0}, {"date": "2007-11-23", "close": 8.02, "volume": 455979.0}, {"date": "2007-11-26", "close": 7.89, "volume": 701833.0}, {"date": "2007-11-27", "close": 7.88, "volume": 738648.0}, {"date": "2007-11-28", "close": 7.81, "volume": 1088044.0}, {"date": "2007-11-29", "close": 7.88, "volume": 1313744.0}, {"date": "2007-11-30", "close": 7.9, "volume": 1268623.0}, {"date": "2007-12-03", "close": 8.22, "volume": 543022.0}, {"date": "2007-12-04", "close": 8.23, "volume": 1499216.0}, {"date": "2007-12-05", "close": 8.25, "volume": 654315.0}, {"date": "2007-12-06", "close": 8.35, "volume": 1626017.0}, {"date": "2007-12-07", "close": 8.64, "volume": 737986.0}, {"date": "2007-12-10", "close": 8.52, "volume": 707872.0}, {"date": "2007-12-11", "close": 8.46, "volume": 1416666.0}, {"date": "2007-12-12", "close": 8.69, "volume": 459122.0}, {"date": "2007-12-13", "close": 8.39, "volume": 1395291.0}, {"date": "2007-12-14", "close": 8.09, "volume": 434350.0}, {"date": "2007-12-17", "close": 7.92, "volume": 558282.0}, {"date": "2007-12-18", "close": 7.83, "volume": 1455361.0}, {"date": "2007-12-19", "close": 7.8, "volume": 2484974.0}, {"date": "2007-12-20", "close": 7.86, "volume": 1730863.0}, {"date": "2007-12-21", "close": 7.92, "volume": 665388.0}, {"date": "2007-12-24", "close": 8.1, "volume": 90833.0}, {"date": "2007-12-27", "close": 8.01, "volume": 144409.0}, {"date": "2007-12-28", "close": 8.01, "volume": 85314.0}, {"date": "2007-12-31", "close": 8.0, "volume": 462498.0}, {"date": "2008-01-02", "close": 8.28, "volume": 368883.0}, {"date": "2008-01-03", "close": 8.25, "volume": 469046.0}, {"date": "2008-01-04", "close": 8.2, "volume": 846970.0}, {"date": "2008-01-07", "close": 8.05, "volume": 1012418.0}, {"date": "2008-01-08", "close": 7.98, "volume": 1426633.0}, {"date": "2008-01-09", "close": 7.69, "volume": 1947056.0}, {"date": "2008-01-10", "close": 7.42, "volume": 1248501.0}, {"date": "2008-01-11", "close": 7.13, "volume": 858198.0}, {"date": "2008-01-14", "close": 7.04, "volume": 545361.0}, {"date": "2008-01-15", "close": 7.14, "volume": 987205.0}, {"date": "2008-01-16", "close": 6.97, "volume": 881732.0}, {"date": "2008-01-17", "close": 6.84, "volume": 2023788.0}, {"date": "2008-01-18", "close": 6.66, "volume": 1080525.0}, {"date": "2008-01-21", "close": 7.15, "volume": 2307830.0}, {"date": "2008-01-22", "close": 5.89, "volume": 3730350.0}, {"date": "2008-01-23", "close": 6.24, "volume": 3178583.0}, {"date": "2008-01-24", "close": 6.52, "volume": 2276943.0}, {"date": "2008-01-25", "close": 6.7, "volume": 2863647.0}, {"date": "2008-01-29", "close": 6.51, "volume": 2147538.0}, {"date": "2008-01-30", "close": 6.47, "volume": 1825362.0}, {"date": "2008-01-31", "close": 6.24, "volume": 1584468.0}, {"date": "2008-02-01", "close": 6.54, "volume": 937211.0}, {"date": "2008-02-04", "close": 6.7, "volume": 1650635.0}, {"date": "2008-02-05", "close": 6.54, "volume": 841236.0}, {"date": "2008-02-06", "close": 6.22, "volume": 1295101.0}, {"date": "2008-02-07", "close": 6.29, "volume": 1352184.0}, {"date": "2008-02-08", "close": 6.36, "volume": 985450.0}, {"date": "2008-02-11", "close": 6.42, "volume": 876311.0}, {"date": "2008-02-12", "close": 6.24, "volume": 2171380.0}, {"date": "2008-02-13", "close": 6.2, "volume": 1793136.0}, {"date": "2008-02-14", "close": 6.4, "volume": 2158954.0}, {"date": "2008-02-15", "close": 6.22, "volume": 1412440.0}, {"date": "2008-02-18", "close": 6.16, "volume": 1173344.0}, {"date": "2008-02-19", "close": 6.49, "volume": 2032188.0}, {"date": "2008-02-20", "close": 6.45, "volume": 2271285.0}, {"date": "2008-02-21", "close": 6.77, "volume": 2421855.0}, {"date": "2008-02-22", "close": 6.64, "volume": 1034830.0}, {"date": "2008-02-25", "close": 6.55, "volume": 1248835.0}, {"date": "2008-02-26", "close": 6.73, "volume": 1104081.0}, {"date": "2008-02-27", "close": 6.82, "volume": 513565.0}, {"date": "2008-02-28", "close": 6.64, "volume": 684734.0}, {"date": "2008-02-29", "close": 6.58, "volume": 793204.0}, {"date": "2008-03-03", "close": 6.26, "volume": 389748.0}, {"date": "2008-03-04", "close": 6.48, "volume": 678294.0}, {"date": "2008-03-05", "close": 6.23, "volume": 1436500.0}, {"date": "2008-03-06", "close": 6.41, "volume": 1183924.0}, {"date": "2008-03-07", "close": 6.49, "volume": 1032901.0}, {"date": "2008-03-10", "close": 6.3, "volume": 863173.0}, {"date": "2008-03-11", "close": 6.4, "volume": 958631.0}, {"date": "2008-03-12", "close": 6.18, "volume": 1029017.0}, {"date": "2008-03-13", "close": 5.9, "volume": 2259341.0}, {"date": "2008-03-14", "close": 5.61, "volume": 865390.0}, {"date": "2008-03-17", "close": 5.46, "volume": 1206847.0}, {"date": "2008-03-18", "close": 5.71, "volume": 991743.0}, {"date": "2008-03-19", "close": 5.72, "volume": 1386345.0}, {"date": "2008-03-20", "close": 5.36, "volume": 2207043.0}, {"date": "2008-03-25", "close": 5.6, "volume": 1149515.0}, {"date": "2008-03-26", "close": 5.66, "volume": 737498.0}, {"date": "2008-03-27", "close": 5.6, "volume": 1567365.0}, {"date": "2008-03-28", "close": 5.38, "volume": 1731971.0}, {"date": "2008-03-31", "close": 5.29, "volume": 976790.0}, {"date": "2008-04-01", "close": 5.48, "volume": 1670378.0}, {"date": "2008-04-02", "close": 5.61, "volume": 2001385.0}, {"date": "2008-04-03", "close": 5.7, "volume": 1101732.0}, {"date": "2008-04-04", "close": 5.73, "volume": 1634101.0}, {"date": "2008-04-07", "close": 6.2, "volume": 1090637.0}, {"date": "2008-04-08", "close": 5.96, "volume": 1728041.0}, {"date": "2008-04-09", "close": 5.69, "volume": 987958.0}, {"date": "2008-04-10", "close": 5.67, "volume": 1285601.0}, {"date": "2008-04-11", "close": 5.64, "volume": 770465.0}, {"date": "2008-04-14", "close": 5.39, "volume": 1093729.0}, {"date": "2008-04-15", "close": 5.45, "volume": 1296923.0}, {"date": "2008-04-16", "close": 5.4, "volume": 1238777.0}, {"date": "2008-04-17", "close": 5.66, "volume": 1058082.0}, {"date": "2008-04-18", "close": 5.44, "volume": 654082.0}, {"date": "2008-04-21", "close": 5.36, "volume": 1790997.0}, {"date": "2008-04-22", "close": 5.13, "volume": 2023094.0}, {"date": "2008-04-23", "close": 5.15, "volume": 1721226.0}, {"date": "2008-04-24", "close": 4.87, "volume": 2558325.0}, {"date": "2008-04-28", "close": 4.9, "volume": 3306231.0}, {"date": "2008-04-29", "close": 4.94, "volume": 1731814.0}, {"date": "2008-04-30", "close": 5.0, "volume": 3342142.0}, {"date": "2008-05-01", "close": 4.9, "volume": 4570392.0}, {"date": "2008-05-02", "close": 4.9, "volume": 2410730.0}, {"date": "2008-05-05", "close": 4.92, "volume": 3327114.0}, {"date": "2008-05-06", "close": 5.3, "volume": 3284257.0}, {"date": "2008-05-07", "close": 5.51, "volume": 3562690.0}, {"date": "2008-05-08", "close": 5.5, "volume": 3278057.0}, {"date": "2008-05-09", "close": 5.48, "volume": 1413517.0}, {"date": "2008-05-12", "close": 5.44, "volume": 1431066.0}, {"date": "2008-05-13", "close": 5.48, "volume": 2385577.0}, {"date": "2008-05-14", "close": 5.46, "volume": 2218787.0}, {"date": "2008-05-15", "close": 5.6, "volume": 3133451.0}, {"date": "2008-05-16", "close": 5.84, "volume": 1580609.0}, {"date": "2008-05-19", "close": 5.71, "volume": 1095942.0}, {"date": "2008-05-20", "close": 5.89, "volume": 677789.0}, {"date": "2008-05-21", "close": 5.61, "volume": 1082753.0}, {"date": "2008-05-22", "close": 5.56, "volume": 1146181.0}, {"date": "2008-05-23", "close": 5.56, "volume": 1208125.0}, {"date": "2008-05-26", "close": 5.46, "volume": 709343.0}, {"date": "2008-05-27", "close": 5.4, "volume": 532874.0}, {"date": "2008-05-28", "close": 5.48, "volume": 1357285.0}, {"date": "2008-05-29", "close": 5.45, "volume": 1829496.0}, {"date": "2008-05-30", "close": 5.43, "volume": 1036775.0}, {"date": "2008-06-02", "close": 5.44, "volume": 909554.0}, {"date": "2008-06-03", "close": 5.38, "volume": 499826.0}, {"date": "2008-06-04", "close": 5.43, "volume": 3173473.0}, {"date": "2008-06-05", "close": 5.55, "volume": 786091.0}, {"date": "2008-06-06", "close": 5.44, "volume": 789512.0}, {"date": "2008-06-10", "close": 5.22, "volume": 1415824.0}, {"date": "2008-06-11", "close": 5.25, "volume": 790543.0}, {"date": "2008-06-12", "close": 5.07, "volume": 1681991.0}, {"date": "2008-06-13", "close": 5.18, "volume": 1274566.0}, {"date": "2008-06-16", "close": 5.21, "volume": 525104.0}, {"date": "2008-06-17", "close": 5.29, "volume": 2012146.0}, {"date": "2008-06-18", "close": 5.29, "volume": 1057928.0}, {"date": "2008-06-19", "close": 5.11, "volume": 2092342.0}, {"date": "2008-06-20", "close": 5.05, "volume": 1324162.0}, {"date": "2008-06-23", "close": 5.1, "volume": 803802.0}, {"date": "2008-06-24", "close": 5.2, "volume": 1406892.0}, {"date": "2008-06-25", "close": 5.27, "volume": 1260513.0}, {"date": "2008-06-26", "close": 5.3, "volume": 1185796.0}, {"date": "2008-06-27", "close": 5.0, "volume": 2350761.0}, {"date": "2008-06-30", "close": 5.0, "volume": 1521245.0}, {"date": "2008-07-01", "close": 5.08, "volume": 1101398.0}, {"date": "2008-07-02", "close": 4.86, "volume": 2358203.0}, {"date": "2008-07-03", "close": 4.87, "volume": 1891332.0}, {"date": "2008-07-04", "close": 4.99, "volume": 1202536.0}, {"date": "2008-07-07", "close": 5.01, "volume": 1290139.0}, {"date": "2008-07-08", "close": 5.07, "volume": 1366798.0}, {"date": "2008-07-09", "close": 4.94, "volume": 1668350.0}, {"date": "2008-07-10", "close": 4.85, "volume": 1576055.0}, {"date": "2008-07-11", "close": 4.83, "volume": 1206885.0}, {"date": "2008-07-14", "close": 4.62, "volume": 1519324.0}, {"date": "2008-07-15", "close": 4.55, "volume": 3394754.0}, {"date": "2008-07-16", "close": 4.47, "volume": 1453937.0}, {"date": "2008-07-17", "close": 4.5, "volume": 1420135.0}, {"date": "2008-07-18", "close": 4.49, "volume": 742705.0}, {"date": "2008-07-21", "close": 4.6, "volume": 548298.0}, {"date": "2008-07-22", "close": 4.75, "volume": 739155.0}, {"date": "2008-07-23", "close": 4.94, "volume": 1502289.0}, {"date": "2008-07-24", "close": 5.05, "volume": 1685606.0}, {"date": "2008-07-25", "close": 4.95, "volume": 1320328.0}, {"date": "2008-07-28", "close": 4.98, "volume": 371204.0}, {"date": "2008-07-29", "close": 5.0, "volume": 1112398.0}, {"date": "2008-07-30", "close": 5.05, "volume": 850959.0}, {"date": "2008-07-31", "close": 5.0, "volume": 952265.0}, {"date": "2008-08-01", "close": 4.9, "volume": 512019.0}, {"date": "2008-08-04", "close": 4.78, "volume": 461036.0}, {"date": "2008-08-05", "close": 4.81, "volume": 896263.0}, {"date": "2008-08-06", "close": 5.05, "volume": 1275223.0}, {"date": "2008-08-07", "close": 5.1, "volume": 1132340.0}, {"date": "2008-08-08", "close": 5.0, "volume": 807144.0}, {"date": "2008-08-11", "close": 5.1, "volume": 590501.0}, {"date": "2008-08-12", "close": 5.1, "volume": 762580.0}, {"date": "2008-08-13", "close": 5.02, "volume": 792017.0}, {"date": "2008-08-14", "close": 5.03, "volume": 740312.0}, {"date": "2008-08-15", "close": 5.09, "volume": 906607.0}, {"date": "2008-08-18", "close": 5.23, "volume": 1442995.0}, {"date": "2008-08-19", "close": 5.08, "volume": 1650750.0}, {"date": "2008-08-20", "close": 5.06, "volume": 1009573.0}, {"date": "2008-08-21", "close": 4.96, "volume": 676375.0}, {"date": "2008-08-22", "close": 5.04, "volume": 2171091.0}, {"date": "2008-08-25", "close": 5.14, "volume": 781197.0}, {"date": "2008-08-26", "close": 5.23, "volume": 745150.0}, {"date": "2008-08-27", "close": 5.22, "volume": 339026.0}, {"date": "2008-08-28", "close": 5.28, "volume": 512256.0}, {"date": "2008-08-29", "close": 5.27, "volume": 959020.0}, {"date": "2008-09-01", "close": 5.5, "volume": 746266.0}, {"date": "2008-09-02", "close": 5.75, "volume": 1131061.0}, {"date": "2008-09-03", "close": 5.89, "volume": 2700562.0}, {"date": "2008-09-04", "close": 5.99, "volume": 1432665.0}, {"date": "2008-09-05", "close": 5.87, "volume": 1131669.0}, {"date": "2008-09-08", "close": 5.9, "volume": 461918.0}, {"date": "2008-09-09", "close": 5.5, "volume": 1157158.0}, {"date": "2008-09-10", "close": 5.45, "volume": 1030602.0}, {"date": "2008-09-11", "close": 5.38, "volume": 669273.0}, {"date": "2008-09-12", "close": 5.43, "volume": 715220.0}, {"date": "2008-09-15", "close": 5.32, "volume": 410973.0}, {"date": "2008-09-16", "close": 5.16, "volume": 1481717.0}, {"date": "2008-09-17", "close": 5.24, "volume": 1997485.0}, {"date": "2008-09-18", "close": 5.2, "volume": 2141712.0}, {"date": "2008-09-19", "close": 5.47, "volume": 3273165.0}, {"date": "2008-09-22", "close": 5.57, "volume": 1375445.0}, {"date": "2008-09-23", "close": 5.35, "volume": 2477084.0}, {"date": "2008-09-24", "close": 5.34, "volume": 1877159.0}, {"date": "2008-09-25", "close": 5.46, "volume": 1821316.0}, {"date": "2008-09-26", "close": 5.6, "volume": 1249648.0}, {"date": "2008-09-29", "close": 5.39, "volume": 446365.0}, {"date": "2008-09-30", "close": 5.11, "volume": 1021978.0}, {"date": "2008-10-01", "close": 5.37, "volume": 632121.0}, {"date": "2008-10-02", "close": 5.45, "volume": 659473.0}, {"date": "2008-10-03", "close": 5.3, "volume": 813922.0}, {"date": "2008-10-06", "close": 5.11, "volume": 192530.0}, {"date": "2008-10-07", "close": 5.29, "volume": 680850.0}, {"date": "2008-10-08", "close": 5.0, "volume": 458439.0}, {"date": "2008-10-09", "close": 4.93, "volume": 661235.0}, {"date": "2008-10-10", "close": 4.55, "volume": 1168393.0}, {"date": "2008-10-13", "close": 4.75, "volume": 643492.0}, {"date": "2008-10-14", "close": 4.7, "volume": 1557019.0}, {"date": "2008-10-15", "close": 4.63, "volume": 584142.0}, {"date": "2008-10-16", "close": 4.11, "volume": 622860.0}, {"date": "2008-10-17", "close": 4.3, "volume": 686970.0}, {"date": "2008-10-20", "close": 4.31, "volume": 606941.0}, {"date": "2008-10-21", "close": 4.43, "volume": 406629.0}, {"date": "2008-10-22", "close": 4.15, "volume": 575695.0}, {"date": "2008-10-23", "close": 3.9, "volume": 568508.0}, {"date": "2008-10-24", "close": 3.65, "volume": 1207662.0}, {"date": "2008-10-27", "close": 3.67, "volume": 1028318.0}, {"date": "2008-10-28", "close": 3.2, "volume": 3382251.0}, {"date": "2008-10-29", "close": 3.12, "volume": 1919218.0}, {"date": "2008-10-30", "close": 3.26, "volume": 1484983.0}, {"date": "2008-10-31", "close": 3.3, "volume": 1970128.0}, {"date": "2008-11-03", "close": 3.54, "volume": 897268.0}, {"date": "2008-11-04", "close": 3.9, "volume": 1995707.0}, {"date": "2008-11-05", "close": 3.9, "volume": 782032.0}, {"date": "2008-11-06", "close": 3.49, "volume": 2265879.0}, {"date": "2008-11-07", "close": 3.29, "volume": 2237209.0}, {"date": "2008-11-10", "close": 3.23, "volume": 686609.0}, {"date": "2008-11-11", "close": 3.01, "volume": 835839.0}, {"date": "2008-11-12", "close": 3.2, "volume": 701881.0}, {"date": "2008-11-13", "close": 3.07, "volume": 465004.0}, {"date": "2008-11-14", "close": 3.2, "volume": 610201.0}, {"date": "2008-11-17", "close": 3.3, "volume": 562765.0}, {"date": "2008-11-18", "close": 3.2, "volume": 307881.0}, {"date": "2008-11-19", "close": 3.0, "volume": 1225213.0}, {"date": "2008-11-20", "close": 2.8, "volume": 1790779.0}, {"date": "2008-11-21", "close": 2.84, "volume": 3467809.0}, {"date": "2008-11-24", "close": 2.94, "volume": 806526.0}, {"date": "2008-11-25", "close": 3.07, "volume": 1719577.0}, {"date": "2008-11-26", "close": 2.92, "volume": 642734.0}, {"date": "2008-11-27", "close": 2.89, "volume": 914908.0}, {"date": "2008-11-28", "close": 2.92, "volume": 2188867.0}, {"date": "2008-12-01", "close": 2.85, "volume": 584674.0}, {"date": "2008-12-02", "close": 2.8, "volume": 462841.0}, {"date": "2008-12-03", "close": 2.88, "volume": 650872.0}, {"date": "2008-12-04", "close": 2.91, "volume": 1144673.0}, {"date": "2008-12-05", "close": 3.06, "volume": 454399.0}, {"date": "2008-12-08", "close": 3.05, "volume": 359425.0}, {"date": "2008-12-09", "close": 2.91, "volume": 728352.0}, {"date": "2008-12-10", "close": 2.79, "volume": 1427458.0}, {"date": "2008-12-11", "close": 2.66, "volume": 911507.0}, {"date": "2008-12-12", "close": 2.52, "volume": 490757.0}, {"date": "2008-12-15", "close": 2.78, "volume": 1084548.0}, {"date": "2008-12-16", "close": 2.86, "volume": 1080879.0}, {"date": "2008-12-17", "close": 3.02, "volume": 1099460.0}, {"date": "2008-12-18", "close": 2.88, "volume": 2760789.0}, {"date": "2008-12-19", "close": 2.85, "volume": 770944.0}, {"date": "2008-12-22", "close": 2.74, "volume": 2235848.0}, {"date": "2008-12-23", "close": 2.83, "volume": 431217.0}, {"date": "2008-12-24", "close": 2.97, "volume": 112213.0}, {"date": "2008-12-29", "close": 3.06, "volume": 503968.0}, {"date": "2008-12-30", "close": 3.0, "volume": 178029.0}, {"date": "2008-12-31", "close": 3.16, "volume": 243320.0}, {"date": "2009-01-02", "close": 3.33, "volume": 239173.0}, {"date": "2009-01-05", "close": 3.5, "volume": 588767.0}, {"date": "2009-01-06", "close": 3.45, "volume": 629810.0}, {"date": "2009-01-07", "close": 3.5, "volume": 1366489.0}, {"date": "2009-01-08", "close": 3.25, "volume": 405526.0}, {"date": "2009-01-09", "close": 3.15, "volume": 727423.0}, {"date": "2009-01-12", "close": 3.01, "volume": 1770479.0}, {"date": "2009-01-13", "close": 3.06, "volume": 1085944.0}, {"date": "2009-01-14", "close": 3.13, "volume": 368596.0}, {"date": "2009-01-15", "close": 3.05, "volume": 905014.0}, {"date": "2009-01-16", "close": 3.0, "volume": 1214691.0}, {"date": "2009-01-19", "close": 3.0, "volume": 208521.0}, {"date": "2009-01-20", "close": 2.95, "volume": 325531.0}, {"date": "2009-01-21", "close": 2.95, "volume": 316063.0}, {"date": "2009-01-22", "close": 3.11, "volume": 966523.0}, {"date": "2009-01-23", "close": 2.97, "volume": 771174.0}, {"date": "2009-01-27", "close": 3.03, "volume": 589356.0}, {"date": "2009-01-28", "close": 3.12, "volume": 644413.0}, {"date": "2009-01-29", "close": 3.06, "volume": 689479.0}, {"date": "2009-01-30", "close": 3.0, "volume": 710802.0}, {"date": "2009-02-02", "close": 2.96, "volume": 746622.0}, {"date": "2009-02-03", "close": 2.96, "volume": 481255.0}, {"date": "2009-02-04", "close": 2.9, "volume": 399522.0}, {"date": "2009-02-05", "close": 2.64, "volume": 1328947.0}, {"date": "2009-02-06", "close": 2.55, "volume": 545769.0}, {"date": "2009-02-09", "close": 2.67, "volume": 721900.0}, {"date": "2009-02-10", "close": 2.6, "volume": 485508.0}, {"date": "2009-02-11", "close": 2.55, "volume": 335462.0}, {"date": "2009-02-12", "close": 2.63, "volume": 615946.0}, {"date": "2009-02-13", "close": 2.6, "volume": 373560.0}, {"date": "2009-02-16", "close": 2.53, "volume": 335600.0}, {"date": "2009-02-17", "close": 2.43, "volume": 665926.0}, {"date": "2009-02-18", "close": 2.21, "volume": 1173899.0}, {"date": "2009-02-19", "close": 2.2, "volume": 1356318.0}, {"date": "2009-02-20", "close": 2.25, "volume": 876963.0}, {"date": "2009-02-23", "close": 2.3, "volume": 616397.0}, {"date": "2009-02-24", "close": 2.11, "volume": 1001345.0}, {"date": "2009-02-25", "close": 2.51, "volume": 2014517.0}, {"date": "2009-02-26", "close": 2.56, "volume": 1890302.0}, {"date": "2009-02-27", "close": 2.62, "volume": 772822.0}, {"date": "2009-03-02", "close": 2.54, "volume": 378674.0}, {"date": "2009-03-03", "close": 2.56, "volume": 473330.0}, {"date": "2009-03-04", "close": 2.56, "volume": 313794.0}, {"date": "2009-03-05", "close": 2.5, "volume": 1038989.0}, {"date": "2009-03-06", "close": 2.35, "volume": 417649.0}, {"date": "2009-03-09", "close": 2.32, "volume": 286171.0}, {"date": "2009-03-10", "close": 2.14, "volume": 2809276.0}, {"date": "2009-03-11", "close": 2.32, "volume": 835224.0}, {"date": "2009-03-12", "close": 2.38, "volume": 790207.0}, {"date": "2009-03-13", "close": 2.5, "volume": 847500.0}, {"date": "2009-03-16", "close": 2.57, "volume": 1388441.0}, {"date": "2009-03-17", "close": 2.73, "volume": 427187.0}, {"date": "2009-03-18", "close": 2.9, "volume": 808539.0}, {"date": "2009-03-19", "close": 2.9, "volume": 2051362.0}, {"date": "2009-03-20", "close": 2.85, "volume": 415877.0}, {"date": "2009-03-23", "close": 2.82, "volume": 476316.0}, {"date": "2009-03-24", "close": 2.9, "volume": 764019.0}, {"date": "2009-03-25", "close": 2.87, "volume": 556054.0}, {"date": "2009-03-26", "close": 2.8, "volume": 1238687.0}, {"date": "2009-03-27", "close": 3.0, "volume": 691809.0}, {"date": "2009-03-30", "close": 2.85, "volume": 259651.0}, {"date": "2009-03-31", "close": 2.8, "volume": 1064056.0}, {"date": "2009-04-01", "close": 2.8, "volume": 1143742.0}, {"date": "2009-04-02", "close": 2.82, "volume": 3939107.0}, {"date": "2009-04-03", "close": 2.99, "volume": 1668083.0}, {"date": "2009-04-06", "close": 3.0, "volume": 2441298.0}, {"date": "2009-04-07", "close": 3.0, "volume": 376003.0}, {"date": "2009-04-08", "close": 3.02, "volume": 1018865.0}, {"date": "2009-04-09", "close": 2.93, "volume": 772953.0}, {"date": "2009-04-14", "close": 3.13, "volume": 619881.0}, {"date": "2009-04-15", "close": 3.17, "volume": 645667.0}, {"date": "2009-04-16", "close": 3.35, "volume": 619486.0}, {"date": "2009-04-17", "close": 3.18, "volume": 412493.0}, {"date": "2009-04-20", "close": 3.11, "volume": 449400.0}, {"date": "2009-04-21", "close": 3.02, "volume": 579631.0}, {"date": "2009-04-22", "close": 2.95, "volume": 730342.0}, {"date": "2009-04-24", "close": 3.16, "volume": 5990916.0}, {"date": "2009-04-27", "close": 3.25, "volume": 1604257.0}, {"date": "2009-04-28", "close": 3.39, "volume": 746264.0}, {"date": "2009-04-29", "close": 3.19, "volume": 2579718.0}, {"date": "2009-04-30", "close": 3.29, "volume": 1063182.0}, {"date": "2009-05-01", "close": 3.4, "volume": 749283.0}, {"date": "2009-05-04", "close": 3.47, "volume": 556386.0}, {"date": "2009-05-05", "close": 3.52, "volume": 1005963.0}, {"date": "2009-05-06", "close": 3.44, "volume": 1018966.0}, {"date": "2009-05-07", "close": 3.82, "volume": 3834268.0}, {"date": "2009-05-08", "close": 3.98, "volume": 1477926.0}, {"date": "2009-05-11", "close": 3.96, "volume": 1319198.0}, {"date": "2009-05-12", "close": 3.78, "volume": 1034993.0}, {"date": "2009-05-13", "close": 3.8, "volume": 312655.0}, {"date": "2009-05-14", "close": 3.59, "volume": 1041594.0}, {"date": "2009-05-15", "close": 3.63, "volume": 853576.0}, {"date": "2009-05-18", "close": 3.54, "volume": 818875.0}, {"date": "2009-05-19", "close": 3.66, "volume": 1068130.0}, {"date": "2009-05-20", "close": 3.58, "volume": 1195409.0}, {"date": "2009-05-21", "close": 3.82, "volume": 2306125.0}, {"date": "2009-05-22", "close": 3.88, "volume": 2317069.0}, {"date": "2009-05-25", "close": 3.78, "volume": 886395.0}, {"date": "2009-05-26", "close": 3.87, "volume": 1233580.0}, {"date": "2009-05-27", "close": 3.88, "volume": 1836837.0}, {"date": "2009-05-28", "close": 3.87, "volume": 1036975.0}, {"date": "2009-05-29", "close": 4.1, "volume": 2353655.0}, {"date": "2009-06-01", "close": 4.27, "volume": 2047623.0}, {"date": "2009-06-02", "close": 4.31, "volume": 1808471.0}, {"date": "2009-06-03", "close": 4.36, "volume": 1096900.0}, {"date": "2009-06-04", "close": 4.3, "volume": 1040616.0}, {"date": "2009-06-05", "close": 4.4, "volume": 1809746.0}, {"date": "2009-06-09", "close": 4.33, "volume": 1148742.0}, {"date": "2009-06-10", "close": 4.27, "volume": 1234073.0}, {"date": "2009-06-11", "close": 4.3, "volume": 1727880.0}, {"date": "2009-06-12", "close": 4.15, "volume": 983523.0}, {"date": "2009-06-15", "close": 4.16, "volume": 1821360.0}, {"date": "2009-06-16", "close": 4.25, "volume": 1401370.0}, {"date": "2009-06-17", "close": 4.1, "volume": 887367.0}, {"date": "2009-06-18", "close": 4.24, "volume": 1754090.0}, {"date": "2009-06-19", "close": 4.28, "volume": 1194376.0}, {"date": "2009-06-22", "close": 4.16, "volume": 642383.0}, {"date": "2009-06-23", "close": 3.95, "volume": 916734.0}, {"date": "2009-06-24", "close": 3.95, "volume": 1033675.0}, {"date": "2009-06-25", "close": 3.94, "volume": 475306.0}, {"date": "2009-06-26", "close": 4.05, "volume": 517500.0}, {"date": "2009-06-29", "close": 4.07, "volume": 504672.0}, {"date": "2009-06-30", "close": 4.17, "volume": 570569.0}, {"date": "2009-07-01", "close": 4.11, "volume": 536208.0}, {"date": "2009-07-02", "close": 3.98, "volume": 663810.0}, {"date": "2009-07-03", "close": 3.84, "volume": 496005.0}, {"date": "2009-07-06", "close": 3.65, "volume": 1131022.0}, {"date": "2009-07-07", "close": 3.75, "volume": 611071.0}, {"date": "2009-07-08", "close": 3.84, "volume": 1536057.0}, {"date": "2009-07-09", "close": 3.9, "volume": 1234840.0}, {"date": "2009-07-10", "close": 3.97, "volume": 583747.0}, {"date": "2009-07-13", "close": 3.72, "volume": 540682.0}, {"date": "2009-07-14", "close": 3.93, "volume": 625929.0}, {"date": "2009-07-15", "close": 4.05, "volume": 1062478.0}, {"date": "2009-07-16", "close": 4.19, "volume": 927375.0}, {"date": "2009-07-17", "close": 4.17, "volume": 541061.0}, {"date": "2009-07-20", "close": 4.21, "volume": 441407.0}, {"date": "2009-07-21", "close": 4.27, "volume": 412359.0}, {"date": "2009-07-22", "close": 4.24, "volume": 912392.0}, {"date": "2009-07-23", "close": 4.17, "volume": 900436.0}, {"date": "2009-07-24", "close": 4.27, "volume": 654628.0}, {"date": "2009-07-27", "close": 4.24, "volume": 565902.0}, {"date": "2009-07-28", "close": 4.13, "volume": 923866.0}, {"date": "2009-07-29", "close": 4.1, "volume": 1080628.0}, {"date": "2009-07-30", "close": 4.2, "volume": 721674.0}, {"date": "2009-07-31", "close": 4.26, "volume": 641027.0}, {"date": "2009-08-03", "close": 4.3, "volume": 605793.0}, {"date": "2009-08-04", "close": 4.41, "volume": 897122.0}, {"date": "2009-08-05", "close": 4.46, "volume": 825734.0}, {"date": "2009-08-06", "close": 4.58, "volume": 1511130.0}, {"date": "2009-08-07", "close": 4.45, "volume": 285627.0}, {"date": "2009-08-10", "close": 4.7, "volume": 775997.0}, {"date": "2009-08-11", "close": 4.6, "volume": 728227.0}, {"date": "2009-08-12", "close": 4.64, "volume": 800568.0}, {"date": "2009-08-13", "close": 4.96, "volume": 1504190.0}, {"date": "2009-08-14", "close": 4.84, "volume": 928022.0}, {"date": "2009-08-17", "close": 4.87, "volume": 522952.0}, {"date": "2009-08-18", "close": 4.65, "volume": 1025585.0}, {"date": "2009-08-19", "close": 4.75, "volume": 571420.0}, {"date": "2009-08-20", "close": 4.93, "volume": 1124949.0}, {"date": "2009-08-21", "close": 4.69, "volume": 664524.0}, {"date": "2009-08-24", "close": 4.64, "volume": 1116310.0}, {"date": "2009-08-25", "close": 5.35, "volume": 2242220.0}, {"date": "2009-08-26", "close": 5.18, "volume": 96583371.0}, {"date": "2009-08-27", "close": 5.06, "volume": 5820453.0}, {"date": "2009-08-28", "close": 5.36, "volume": 5049168.0}, {"date": "2009-08-31", "close": 5.38, "volume": 4065679.0}, {"date": "2009-09-01", "close": 5.45, "volume": 3600817.0}, {"date": "2009-09-02", "close": 5.48, "volume": 4846249.0}, {"date": "2009-09-03", "close": 5.51, "volume": 4277846.0}, {"date": "2009-09-04", "close": 5.36, "volume": 4553211.0}, {"date": "2009-09-07", "close": 5.28, "volume": 3357632.0}, {"date": "2009-09-08", "close": 5.44, "volume": 3237524.0}, {"date": "2009-09-09", "close": 5.46, "volume": 3530486.0}, {"date": "2009-09-10", "close": 5.6, "volume": 2340951.0}, {"date": "2009-09-11", "close": 5.53, "volume": 2035762.0}, {"date": "2009-09-14", "close": 5.49, "volume": 1544442.0}, {"date": "2009-09-15", "close": 5.5, "volume": 2019829.0}, {"date": "2009-09-16", "close": 5.46, "volume": 2115868.0}, {"date": "2009-09-17", "close": 5.55, "volume": 4359026.0}, {"date": "2009-09-18", "close": 5.55, "volume": 4678392.0}, {"date": "2009-09-21", "close": 5.65, "volume": 1413542.0}, {"date": "2009-09-22", "close": 5.55, "volume": 804421.0}, {"date": "2009-09-23", "close": 5.65, "volume": 934169.0}, {"date": "2009-09-24", "close": 5.57, "volume": 1249667.0}, {"date": "2009-09-25", "close": 5.5, "volume": 1215790.0}, {"date": "2009-09-28", "close": 5.37, "volume": 1199030.0}, {"date": "2009-09-29", "close": 5.48, "volume": 3056461.0}, {"date": "2009-09-30", "close": 5.51, "volume": 1035851.0}, {"date": "2009-10-01", "close": 5.69, "volume": 1945869.0}, {"date": "2009-10-02", "close": 5.63, "volume": 1790221.0}, {"date": "2009-10-05", "close": 5.61, "volume": 759416.0}, {"date": "2009-10-06", "close": 5.69, "volume": 1646633.0}, {"date": "2009-10-07", "close": 5.86, "volume": 1681551.0}, {"date": "2009-10-08", "close": 6.34, "volume": 2903425.0}, {"date": "2009-10-09", "close": 6.54, "volume": 3639340.0}, {"date": "2009-10-12", "close": 6.3, "volume": 2026410.0}, {"date": "2009-10-13", "close": 6.4, "volume": 1953117.0}, {"date": "2009-10-14", "close": 6.37, "volume": 1060805.0}, {"date": "2009-10-15", "close": 6.3, "volume": 2103717.0}, {"date": "2009-10-16", "close": 6.37, "volume": 1742021.0}, {"date": "2009-10-19", "close": 6.38, "volume": 2901632.0}, {"date": "2009-10-20", "close": 6.4, "volume": 1292163.0}, {"date": "2009-10-21", "close": 6.44, "volume": 2757607.0}, {"date": "2009-10-22", "close": 6.65, "volume": 2006635.0}, {"date": "2009-10-23", "close": 6.66, "volume": 1395888.0}, {"date": "2009-10-26", "close": 6.55, "volume": 967487.0}, {"date": "2009-10-27", "close": 6.25, "volume": 2355918.0}, {"date": "2009-10-28", "close": 6.12, "volume": 2717948.0}, {"date": "2009-10-29", "close": 6.01, "volume": 2393892.0}, {"date": "2009-10-30", "close": 6.1, "volume": 1406014.0}, {"date": "2009-11-02", "close": 5.95, "volume": 1164445.0}, {"date": "2009-11-03", "close": 6.05, "volume": 806969.0}, {"date": "2009-11-04", "close": 5.89, "volume": 2049047.0}, {"date": "2009-11-05", "close": 5.78, "volume": 1449335.0}, {"date": "2009-11-06", "close": 5.9, "volume": 2427701.0}, {"date": "2009-11-09", "close": 5.98, "volume": 1845057.0}, {"date": "2009-11-10", "close": 6.18, "volume": 1293543.0}, {"date": "2009-11-11", "close": 6.27, "volume": 2276359.0}, {"date": "2009-11-12", "close": 6.16, "volume": 1514496.0}, {"date": "2009-11-13", "close": 6.05, "volume": 1807812.0}, {"date": "2009-11-16", "close": 6.47, "volume": 2024190.0}, {"date": "2009-11-17", "close": 6.33, "volume": 779628.0}, {"date": "2009-11-18", "close": 6.2, "volume": 1123440.0}, {"date": "2009-11-19", "close": 6.19, "volume": 1140092.0}, {"date": "2009-11-20", "close": 6.15, "volume": 515656.0}, {"date": "2009-11-23", "close": 6.2, "volume": 594989.0}, {"date": "2009-11-24", "close": 6.32, "volume": 950925.0}, {"date": "2009-11-25", "close": 6.25, "volume": 972567.0}, {"date": "2009-11-26", "close": 6.36, "volume": 607047.0}, {"date": "2009-11-27", "close": 6.16, "volume": 1152214.0}, {"date": "2009-11-30", "close": 6.29, "volume": 991607.0}, {"date": "2009-12-01", "close": 6.21, "volume": 1177904.0}, {"date": "2009-12-02", "close": 6.24, "volume": 1209735.0}, {"date": "2009-12-03", "close": 6.28, "volume": 1180812.0}, {"date": "2009-12-04", "close": 6.34, "volume": 758237.0}, {"date": "2009-12-07", "close": 6.38, "volume": 689033.0}, {"date": "2009-12-08", "close": 6.36, "volume": 997442.0}, {"date": "2009-12-09", "close": 6.35, "volume": 1643025.0}, {"date": "2009-12-10", "close": 6.63, "volume": 1827303.0}, {"date": "2009-12-11", "close": 6.76, "volume": 1678527.0}, {"date": "2009-12-14", "close": 6.8, "volume": 832990.0}, {"date": "2009-12-15", "close": 6.66, "volume": 1608494.0}, {"date": "2009-12-16", "close": 6.65, "volume": 866048.0}, {"date": "2009-12-17", "close": 6.66, "volume": 2328997.0}, {"date": "2009-12-18", "close": 6.83, "volume": 562847.0}, {"date": "2009-12-21", "close": 6.9, "volume": 1000384.0}, {"date": "2009-12-22", "close": 6.76, "volume": 695884.0}, {"date": "2009-12-23", "close": 6.89, "volume": 589988.0}, {"date": "2009-12-24", "close": 6.79, "volume": 509386.0}, {"date": "2009-12-29", "close": 6.85, "volume": 824361.0}, {"date": "2009-12-30", "close": 6.76, "volume": 404252.0}, {"date": "2009-12-31", "close": 6.9, "volume": 380428.0}, {"date": "2010-01-04", "close": 6.78, "volume": 801574.0}, {"date": "2010-01-05", "close": 6.94, "volume": 864758.0}, {"date": "2010-01-06", "close": 6.75, "volume": 601021.0}, {"date": "2010-01-07", "close": 6.86, "volume": 1080331.0}, {"date": "2010-01-08", "close": 6.79, "volume": 524404.0}, {"date": "2010-01-11", "close": 6.65, "volume": 639284.0}, {"date": "2010-01-12", "close": 6.6, "volume": 691009.0}, {"date": "2010-01-13", "close": 6.7, "volume": 699057.0}, {"date": "2010-01-14", "close": 6.59, "volume": 881750.0}, {"date": "2010-01-15", "close": 6.5, "volume": 969555.0}, {"date": "2010-01-18", "close": 6.4, "volume": 1733794.0}, {"date": "2010-01-19", "close": 6.46, "volume": 1069857.0}, {"date": "2010-01-20", "close": 6.51, "volume": 1491284.0}, {"date": "2010-01-21", "close": 6.5, "volume": 1963536.0}, {"date": "2010-01-22", "close": 6.37, "volume": 1096059.0}, {"date": "2010-01-25", "close": 6.51, "volume": 721741.0}, {"date": "2010-01-27", "close": 6.48, "volume": 1565797.0}, {"date": "2010-01-28", "close": 6.5, "volume": 1956024.0}, {"date": "2010-01-29", "close": 6.49, "volume": 1447001.0}, {"date": "2010-02-01", "close": 6.2, "volume": 1157282.0}, {"date": "2010-02-02", "close": 6.39, "volume": 1079790.0}, {"date": "2010-02-03", "close": 6.29, "volume": 893892.0}, {"date": "2010-02-04", "close": 6.51, "volume": 1886111.0}, {"date": "2010-02-05", "close": 6.25, "volume": 1308519.0}, {"date": "2010-02-08", "close": 6.16, "volume": 1294370.0}, {"date": "2010-02-09", "close": 6.14, "volume": 1187484.0}, {"date": "2010-02-10", "close": 6.17, "volume": 2516990.0}, {"date": "2010-02-11", "close": 6.32, "volume": 2246016.0}, {"date": "2010-02-12", "close": 6.55, "volume": 1735394.0}, {"date": "2010-02-15", "close": 6.55, "volume": 1094630.0}, {"date": "2010-02-16", "close": 6.99, "volume": 3157372.0}, {"date": "2010-02-17", "close": 7.15, "volume": 3222861.0}, {"date": "2010-02-18", "close": 7.4, "volume": 2512383.0}, {"date": "2010-02-19", "close": 7.15, "volume": 2932066.0}, {"date": "2010-02-22", "close": 7.33, "volume": 1066226.0}, {"date": "2010-02-23", "close": 7.21, "volume": 1255175.0}, {"date": "2010-02-24", "close": 7.28, "volume": 2826166.0}, {"date": "2010-02-25", "close": 7.19, "volume": 1460268.0}, {"date": "2010-02-26", "close": 7.11, "volume": 2020236.0}, {"date": "2010-03-01", "close": 7.18, "volume": 1215578.0}, {"date": "2010-03-02", "close": 7.15, "volume": 887072.0}, {"date": "2010-03-03", "close": 7.47, "volume": 3325649.0}, {"date": "2010-03-04", "close": 7.5, "volume": 2073081.0}, {"date": "2010-03-05", "close": 7.48, "volume": 1062745.0}, {"date": "2010-03-08", "close": 7.47, "volume": 618364.0}, {"date": "2010-03-09", "close": 7.55, "volume": 2773805.0}, {"date": "2010-03-10", "close": 7.61, "volume": 1137619.0}, {"date": "2010-03-11", "close": 7.41, "volume": 1217619.0}, {"date": "2010-03-12", "close": 7.49, "volume": 855907.0}, {"date": "2010-03-15", "close": 7.5, "volume": 1803632.0}, {"date": "2010-03-16", "close": 7.71, "volume": 2909266.0}, {"date": "2010-03-17", "close": 8.0, "volume": 5169954.0}, {"date": "2010-03-18", "close": 7.9, "volume": 2783984.0}, {"date": "2010-03-19", "close": 8.04, "volume": 2218121.0}, {"date": "2010-03-22", "close": 8.0, "volume": 1983673.0}, {"date": "2010-03-23", "close": 8.05, "volume": 1608300.0}, {"date": "2010-03-24", "close": 7.95, "volume": 784193.0}, {"date": "2010-03-25", "close": 7.95, "volume": 1547158.0}, {"date": "2010-03-26", "close": 7.8, "volume": 1278110.0}, {"date": "2010-03-29", "close": 7.99, "volume": 1481735.0}, {"date": "2010-03-30", "close": 8.1, "volume": 1157909.0}, {"date": "2010-03-31", "close": 8.02, "volume": 1561108.0}, {"date": "2010-04-01", "close": 8.13, "volume": 1034258.0}, {"date": "2010-04-06", "close": 8.2, "volume": 819927.0}, {"date": "2010-04-07", "close": 8.2, "volume": 1329717.0}, {"date": "2010-04-08", "close": 8.08, "volume": 1729223.0}, {"date": "2010-04-09", "close": 8.0, "volume": 606796.0}, {"date": "2010-04-12", "close": 8.19, "volume": 817547.0}, {"date": "2010-04-13", "close": 8.15, "volume": 1072429.0}, {"date": "2010-04-14", "close": 8.23, "volume": 2508234.0}, {"date": "2010-04-15", "close": 7.96, "volume": 1809600.0}, {"date": "2010-04-16", "close": 7.94, "volume": 898335.0}, {"date": "2010-04-19", "close": 7.75, "volume": 714988.0}, {"date": "2010-04-20", "close": 7.75, "volume": 1159682.0}, {"date": "2010-04-21", "close": 7.7, "volume": 2793074.0}, {"date": "2010-04-22", "close": 7.85, "volume": 1374241.0}, {"date": "2010-04-23", "close": 8.0, "volume": 1115834.0}, {"date": "2010-04-27", "close": 8.08, "volume": 1324676.0}, {"date": "2010-04-28", "close": 8.02, "volume": 2451144.0}, {"date": "2010-04-29", "close": 8.22, "volume": 2301488.0}, {"date": "2010-04-30", "close": 8.39, "volume": 2492062.0}, {"date": "2010-05-03", "close": 8.54, "volume": 1516360.0}, {"date": "2010-05-04", "close": 8.35, "volume": 2263355.0}, {"date": "2010-05-05", "close": 8.0, "volume": 3465575.0}, {"date": "2010-05-06", "close": 7.74, "volume": 2602264.0}, {"date": "2010-05-07", "close": 7.55, "volume": 3367297.0}, {"date": "2010-05-10", "close": 7.88, "volume": 2031168.0}, {"date": "2010-05-11", "close": 7.85, "volume": 1312604.0}, {"date": "2010-05-12", "close": 7.98, "volume": 748538.0}, {"date": "2010-05-13", "close": 8.19, "volume": 1996494.0}, {"date": "2010-05-14", "close": 8.16, "volume": 5144469.0}, {"date": "2010-05-17", "close": 7.83, "volume": 1305637.0}, {"date": "2010-05-18", "close": 7.75, "volume": 2472248.0}, {"date": "2010-05-19", "close": 7.5, "volume": 1877649.0}, {"date": "2010-05-20", "close": 7.1, "volume": 4715013.0}, {"date": "2010-05-21", "close": 7.04, "volume": 3453395.0}, {"date": "2010-05-24", "close": 7.2, "volume": 2556966.0}, {"date": "2010-05-25", "close": 7.08, "volume": 1820705.0}, {"date": "2010-05-26", "close": 7.35, "volume": 3417054.0}, {"date": "2010-05-27", "close": 7.45, "volume": 3591601.0}, {"date": "2010-05-28", "close": 7.46, "volume": 1001123.0}, {"date": "2010-05-31", "close": 7.49, "volume": 1315420.0}, {"date": "2010-06-01", "close": 7.47, "volume": 1352989.0}, {"date": "2010-06-02", "close": 7.48, "volume": 1369419.0}, {"date": "2010-06-03", "close": 7.69, "volume": 3809501.0}, {"date": "2010-06-04", "close": 7.53, "volume": 1605983.0}, {"date": "2010-06-07", "close": 7.13, "volume": 1764115.0}, {"date": "2010-06-08", "close": 7.3, "volume": 1403325.0}, {"date": "2010-06-09", "close": 7.3, "volume": 1147207.0}, {"date": "2010-06-10", "close": 7.3, "volume": 1110309.0}, {"date": "2010-06-11", "close": 7.45, "volume": 1021331.0}, {"date": "2010-06-15", "close": 7.48, "volume": 1399892.0}, {"date": "2010-06-16", "close": 7.62, "volume": 2155910.0}, {"date": "2010-06-17", "close": 7.67, "volume": 1809384.0}, {"date": "2010-06-18", "close": 7.73, "volume": 1538275.0}, {"date": "2010-06-21", "close": 7.81, "volume": 964510.0}, {"date": "2010-06-22", "close": 7.66, "volume": 732032.0}, {"date": "2010-06-23", "close": 7.44, "volume": 1028287.0}, {"date": "2010-06-24", "close": 7.43, "volume": 725625.0}, {"date": "2010-06-25", "close": 7.34, "volume": 553718.0}, {"date": "2010-06-28", "close": 7.2, "volume": 938469.0}, {"date": "2010-06-29", "close": 7.02, "volume": 899722.0}, {"date": "2010-06-30", "close": 7.01, "volume": 1900555.0}, {"date": "2010-07-01", "close": 6.88, "volume": 937055.0}, {"date": "2010-07-02", "close": 7.08, "volume": 1770200.0}, {"date": "2010-07-05", "close": 6.82, "volume": 843571.0}, {"date": "2010-07-06", "close": 6.89, "volume": 983264.0}, {"date": "2010-07-07", "close": 6.75, "volume": 1238053.0}, {"date": "2010-07-08", "close": 6.98, "volume": 1490330.0}, {"date": "2010-07-09", "close": 7.11, "volume": 552473.0}, {"date": "2010-07-12", "close": 7.18, "volume": 675977.0}, {"date": "2010-07-13", "close": 7.11, "volume": 692431.0}, {"date": "2010-07-14", "close": 7.25, "volume": 986879.0}, {"date": "2010-07-15", "close": 7.16, "volume": 732992.0}, {"date": "2010-07-16", "close": 7.19, "volume": 521882.0}, {"date": "2010-07-19", "close": 6.92, "volume": 666041.0}, {"date": "2010-07-20", "close": 7.28, "volume": 951236.0}, {"date": "2010-07-21", "close": 7.19, "volume": 513619.0}, {"date": "2010-07-22", "close": 7.14, "volume": 492096.0}, {"date": "2010-07-23", "close": 7.36, "volume": 612229.0}, {"date": "2010-07-26", "close": 7.52, "volume": 1139203.0}, {"date": "2010-07-27", "close": 7.57, "volume": 745513.0}, {"date": "2010-07-28", "close": 7.57, "volume": 555771.0}, {"date": "2010-07-29", "close": 7.53, "volume": 792603.0}, {"date": "2010-07-30", "close": 7.57, "volume": 433207.0}, {"date": "2010-08-02", "close": 7.6, "volume": 931364.0}, {"date": "2010-08-03", "close": 7.76, "volume": 653576.0}, {"date": "2010-08-04", "close": 7.66, "volume": 2174669.0}, {"date": "2010-08-05", "close": 7.74, "volume": 865470.0}, {"date": "2010-08-06", "close": 7.6, "volume": 519370.0}, {"date": "2010-08-09", "close": 7.65, "volume": 897274.0}, {"date": "2010-08-10", "close": 7.63, "volume": 1517813.0}, {"date": "2010-08-11", "close": 7.39, "volume": 1479959.0}, {"date": "2010-08-12", "close": 7.13, "volume": 1494351.0}, {"date": "2010-08-13", "close": 7.23, "volume": 2774498.0}, {"date": "2010-08-16", "close": 7.4, "volume": 1717873.0}, {"date": "2010-08-17", "close": 7.61, "volume": 1645834.0}, {"date": "2010-08-18", "close": 7.6, "volume": 1891043.0}, {"date": "2010-08-19", "close": 7.65, "volume": 967334.0}, {"date": "2010-08-20", "close": 7.6, "volume": 962942.0}, {"date": "2010-08-23", "close": 7.63, "volume": 1163522.0}, {"date": "2010-08-24", "close": 7.39, "volume": 2417068.0}, {"date": "2010-08-25", "close": 7.1, "volume": 3208725.0}, {"date": "2010-08-26", "close": 7.14, "volume": 2741721.0}, {"date": "2010-08-27", "close": 7.2, "volume": 1656514.0}, {"date": "2010-08-30", "close": 7.29, "volume": 1545379.0}, {"date": "2010-08-31", "close": 7.26, "volume": 1425594.0}, {"date": "2010-09-01", "close": 7.42, "volume": 1769123.0}, {"date": "2010-09-02", "close": 7.46, "volume": 1889257.0}, {"date": "2010-09-03", "close": 7.65, "volume": 1739096.0}, {"date": "2010-09-06", "close": 7.64, "volume": 2480779.0}, {"date": "2010-09-07", "close": 7.55, "volume": 1911646.0}, {"date": "2010-09-08", "close": 7.52, "volume": 877776.0}, {"date": "2010-09-09", "close": 7.58, "volume": 1094246.0}, {"date": "2010-09-10", "close": 7.58, "volume": 753560.0}, {"date": "2010-09-13", "close": 7.7, "volume": 1103075.0}, {"date": "2010-09-14", "close": 7.71, "volume": 1476460.0}, {"date": "2010-09-15", "close": 7.75, "volume": 2452577.0}, {"date": "2010-09-16", "close": 7.55, "volume": 2124138.0}, {"date": "2010-09-17", "close": 7.66, "volume": 774278.0}, {"date": "2010-09-20", "close": 7.6, "volume": 398199.0}, {"date": "2010-09-21", "close": 7.62, "volume": 1537824.0}, {"date": "2010-09-22", "close": 7.5, "volume": 637213.0}, {"date": "2010-09-23", "close": 7.55, "volume": 896178.0}, {"date": "2010-09-24", "close": 7.49, "volume": 846705.0}, {"date": "2010-09-27", "close": 7.57, "volume": 924907.0}, {"date": "2010-09-28", "close": 7.63, "volume": 914165.0}, {"date": "2010-09-29", "close": 7.61, "volume": 1089130.0}, {"date": "2010-09-30", "close": 7.48, "volume": 1670938.0}, {"date": "2010-10-01", "close": 7.38, "volume": 693779.0}, {"date": "2010-10-04", "close": 7.47, "volume": 254016.0}, {"date": "2010-10-05", "close": 7.5, "volume": 1146439.0}, {"date": "2010-10-06", "close": 7.7, "volume": 903517.0}, {"date": "2010-10-07", "close": 7.8, "volume": 1225948.0}, {"date": "2010-10-08", "close": 7.67, "volume": 780359.0}, {"date": "2010-10-11", "close": 7.62, "volume": 686931.0}, {"date": "2010-10-12", "close": 7.42, "volume": 601740.0}, {"date": "2010-10-13", "close": 7.36, "volume": 1261109.0}, {"date": "2010-10-14", "close": 7.44, "volume": 6390875.0}, {"date": "2010-10-15", "close": 7.31, "volume": 1142630.0}, {"date": "2010-10-18", "close": 7.23, "volume": 1454765.0}, {"date": "2010-10-19", "close": 7.0, "volume": 3096466.0}, {"date": "2010-10-20", "close": 7.01, "volume": 2890356.0}, {"date": "2010-10-21", "close": 7.09, "volume": 1237719.0}, {"date": "2010-10-22", "close": 7.15, "volume": 1236513.0}, {"date": "2010-10-25", "close": 7.1, "volume": 2012134.0}, {"date": "2010-10-26", "close": 7.17, "volume": 940670.0}, {"date": "2010-10-27", "close": 7.16, "volume": 1330836.0}, {"date": "2010-10-28", "close": 7.2, "volume": 995063.0}, {"date": "2010-10-29", "close": 7.23, "volume": 2164980.0}, {"date": "2010-11-01", "close": 7.33, "volume": 1117717.0}, {"date": "2010-11-02", "close": 7.34, "volume": 1350632.0}, {"date": "2010-11-03", "close": 7.37, "volume": 1907317.0}, {"date": "2010-11-04", "close": 7.4, "volume": 1927186.0}, {"date": "2010-11-05", "close": 7.41, "volume": 1273036.0}, {"date": "2010-11-08", "close": 7.35, "volume": 2112814.0}, {"date": "2010-11-09", "close": 7.2, "volume": 2773816.0}, {"date": "2010-11-10", "close": 7.1, "volume": 1464323.0}, {"date": "2010-11-11", "close": 7.0, "volume": 1832100.0}, {"date": "2010-11-12", "close": 6.7, "volume": 12725082.0}, {"date": "2010-11-15", "close": 6.85, "volume": 1964761.0}, {"date": "2010-11-16", "close": 6.73, "volume": 2071480.0}, {"date": "2010-11-17", "close": 6.57, "volume": 1960082.0}, {"date": "2010-11-18", "close": 6.57, "volume": 1733262.0}, {"date": "2010-11-19", "close": 6.6, "volume": 1041781.0}, {"date": "2010-11-22", "close": 6.57, "volume": 933681.0}, {"date": "2010-11-23", "close": 6.51, "volume": 2951648.0}, {"date": "2010-11-24", "close": 6.48, "volume": 7297986.0}, {"date": "2010-11-25", "close": 6.58, "volume": 4499103.0}, {"date": "2010-11-26", "close": 6.59, "volume": 2162786.0}, {"date": "2010-11-29", "close": 6.6, "volume": 2622146.0}, {"date": "2010-11-30", "close": 6.63, "volume": 2431758.0}, {"date": "2010-12-01", "close": 6.56, "volume": 2115479.0}, {"date": "2010-12-02", "close": 6.72, "volume": 1691961.0}, {"date": "2010-12-03", "close": 6.8, "volume": 3255192.0}, {"date": "2010-12-06", "close": 6.83, "volume": 1657108.0}, {"date": "2010-12-07", "close": 6.84, "volume": 1467035.0}, {"date": "2010-12-08", "close": 6.92, "volume": 2708864.0}, {"date": "2010-12-09", "close": 7.0, "volume": 3916196.0}, {"date": "2010-12-10", "close": 6.9, "volume": 3025673.0}, {"date": "2010-12-13", "close": 6.8, "volume": 3097348.0}, {"date": "2010-12-14", "close": 6.69, "volume": 2359950.0}, {"date": "2010-12-15", "close": 6.86, "volume": 1670306.0}, {"date": "2010-12-16", "close": 6.86, "volume": 1564131.0}, {"date": "2010-12-17", "close": 6.85, "volume": 1294515.0}, {"date": "2010-12-20", "close": 6.92, "volume": 786752.0}, {"date": "2010-12-21", "close": 6.76, "volume": 995208.0}, {"date": "2010-12-22", "close": 6.56, "volume": 1558208.0}, {"date": "2010-12-23", "close": 6.57, "volume": 3202517.0}, {"date": "2010-12-24", "close": 6.7, "volume": 812405.0}, {"date": "2010-12-29", "close": 6.58, "volume": 1064328.0}, {"date": "2010-12-30", "close": 6.64, "volume": 653473.0}, {"date": "2010-12-31", "close": 6.63, "volume": 251284.0}, {"date": "2011-01-04", "close": 6.52, "volume": 1869963.0}, {"date": "2011-01-05", "close": 6.6, "volume": 2392036.0}, {"date": "2011-01-06", "close": 6.64, "volume": 876106.0}, {"date": "2011-01-07", "close": 6.65, "volume": 706110.0}, {"date": "2011-01-10", "close": 6.59, "volume": 448490.0}, {"date": "2011-01-11", "close": 6.66, "volume": 1459035.0}, {"date": "2011-01-12", "close": 6.6, "volume": 1079131.0}, {"date": "2011-01-13", "close": 6.7, "volume": 1823222.0}, {"date": "2011-01-14", "close": 6.7, "volume": 2832593.0}, {"date": "2011-01-17", "close": 6.65, "volume": 1937728.0}, {"date": "2011-01-18", "close": 6.68, "volume": 604692.0}, {"date": "2011-01-19", "close": 6.8, "volume": 1052477.0}, {"date": "2011-01-20", "close": 6.72, "volume": 1009865.0}, {"date": "2011-01-21", "close": 6.61, "volume": 675632.0}, {"date": "2011-01-24", "close": 6.61, "volume": 1205059.0}, {"date": "2011-01-25", "close": 6.69, "volume": 1280655.0}, {"date": "2011-01-27", "close": 6.77, "volume": 779210.0}, {"date": "2011-01-28", "close": 6.69, "volume": 684418.0}, {"date": "2011-01-31", "close": 6.66, "volume": 901698.0}, {"date": "2011-02-01", "close": 6.59, "volume": 2240661.0}, {"date": "2011-02-02", "close": 6.7, "volume": 692796.0}, {"date": "2011-02-03", "close": 6.81, "volume": 1283128.0}, {"date": "2011-02-04", "close": 6.91, "volume": 1582394.0}, {"date": "2011-02-07", "close": 7.14, "volume": 1781857.0}, {"date": "2011-02-08", "close": 6.97, "volume": 3093031.0}, {"date": "2011-02-09", "close": 7.12, "volume": 1499965.0}, {"date": "2011-02-10", "close": 7.02, "volume": 733086.0}, {"date": "2011-02-11", "close": 7.1, "volume": 625852.0}, {"date": "2011-02-14", "close": 7.1, "volume": 854245.0}, {"date": "2011-02-15", "close": 7.07, "volume": 943781.0}, {"date": "2011-02-16", "close": 7.03, "volume": 1399031.0}, {"date": "2011-02-17", "close": 6.99, "volume": 1073491.0}, {"date": "2011-02-18", "close": 7.06, "volume": 991487.0}, {"date": "2011-02-21", "close": 7.07, "volume": 498769.0}, {"date": "2011-02-22", "close": 6.24, "volume": 16629034.0}, {"date": "2011-02-23", "close": 6.34, "volume": 6932425.0}, {"date": "2011-02-24", "close": 6.34, "volume": 2249363.0}, {"date": "2011-02-25", "close": 6.51, "volume": 7480462.0}, {"date": "2011-02-28", "close": 6.54, "volume": 1870417.0}, {"date": "2011-03-01", "close": 6.46, "volume": 2479186.0}, {"date": "2011-03-02", "close": 6.45, "volume": 2185659.0}, {"date": "2011-03-03", "close": 6.54, "volume": 2522594.0}, {"date": "2011-03-04", "close": 6.62, "volume": 748223.0}, {"date": "2011-03-07", "close": 6.46, "volume": 2420209.0}, {"date": "2011-03-08", "close": 6.48, "volume": 1797101.0}, {"date": "2011-03-09", "close": 6.44, "volume": 925997.0}, {"date": "2011-03-10", "close": 6.34, "volume": 1738793.0}, {"date": "2011-03-11", "close": 6.25, "volume": 1154568.0}, {"date": "2011-03-14", "close": 6.2, "volume": 1055894.0}, {"date": "2011-03-15", "close": 6.1, "volume": 3376914.0}, {"date": "2011-03-16", "close": 6.4, "volume": 2957679.0}, {"date": "2011-03-17", "close": 6.23, "volume": 4091844.0}, {"date": "2011-03-18", "close": 6.29, "volume": 1293946.0}, {"date": "2011-03-21", "close": 6.19, "volume": 1786293.0}, {"date": "2011-03-22", "close": 6.23, "volume": 1311673.0}, {"date": "2011-03-23", "close": 6.16, "volume": 1375720.0}, {"date": "2011-03-24", "close": 6.27, "volume": 1328935.0}, {"date": "2011-03-25", "close": 6.39, "volume": 1306017.0}, {"date": "2011-03-28", "close": 6.39, "volume": 362536.0}, {"date": "2011-03-29", "close": 6.53, "volume": 1232725.0}, {"date": "2011-03-30", "close": 6.69, "volume": 1603037.0}, {"date": "2011-03-31", "close": 6.76, "volume": 2438230.0}, {"date": "2011-04-01", "close": 6.69, "volume": 3095221.0}, {"date": "2011-04-04", "close": 6.74, "volume": 2085167.0}, {"date": "2011-04-05", "close": 6.8, "volume": 1677843.0}, {"date": "2011-04-06", "close": 6.75, "volume": 3914960.0}, {"date": "2011-04-07", "close": 6.64, "volume": 1984962.0}, {"date": "2011-04-08", "close": 6.69, "volume": 1355507.0}, {"date": "2011-04-11", "close": 6.65, "volume": 4255491.0}, {"date": "2011-04-12", "close": 6.66, "volume": 928536.0}, {"date": "2011-04-13", "close": 6.69, "volume": 2306770.0}, {"date": "2011-04-14", "close": 6.8, "volume": 1772024.0}, {"date": "2011-04-15", "close": 6.78, "volume": 2287656.0}, {"date": "2011-04-18", "close": 6.87, "volume": 1167379.0}, {"date": "2011-04-19", "close": 6.75, "volume": 1442355.0}, {"date": "2011-04-20", "close": 6.76, "volume": 1902740.0}, {"date": "2011-04-21", "close": 6.93, "volume": 1274316.0}, {"date": "2011-04-27", "close": 7.09, "volume": 2046798.0}, {"date": "2011-04-28", "close": 7.1, "volume": 1395075.0}, {"date": "2011-04-29", "close": 6.95, "volume": 1914763.0}, {"date": "2011-05-02", "close": 6.93, "volume": 1019117.0}, {"date": "2011-05-03", "close": 6.91, "volume": 1033652.0}, {"date": "2011-05-04", "close": 7.05, "volume": 2696849.0}, {"date": "2011-05-05", "close": 6.96, "volume": 2115057.0}, {"date": "2011-05-06", "close": 6.96, "volume": 2113947.0}, {"date": "2011-05-09", "close": 6.98, "volume": 1485083.0}, {"date": "2011-05-10", "close": 7.0, "volume": 1421963.0}, {"date": "2011-05-11", "close": 7.14, "volume": 1262093.0}, {"date": "2011-05-12", "close": 7.05, "volume": 3227673.0}, {"date": "2011-05-13", "close": 7.11, "volume": 1665756.0}, {"date": "2011-05-16", "close": 7.05, "volume": 1416475.0}, {"date": "2011-05-17", "close": 6.97, "volume": 2038371.0}, {"date": "2011-05-18", "close": 6.92, "volume": 1145712.0}, {"date": "2011-05-19", "close": 6.98, "volume": 955635.0}, {"date": "2011-05-20", "close": 7.0, "volume": 636426.0}, {"date": "2011-05-23", "close": 6.84, "volume": 536609.0}, {"date": "2011-05-24", "close": 6.83, "volume": 923664.0}, {"date": "2011-05-25", "close": 6.7, "volume": 2516481.0}, {"date": "2011-05-26", "close": 6.7, "volume": 3256811.0}, {"date": "2011-05-27", "close": 6.8, "volume": 569717.0}, {"date": "2011-05-30", "close": 6.75, "volume": 609268.0}, {"date": "2011-05-31", "close": 6.8, "volume": 1074212.0}, {"date": "2011-06-01", "close": 6.8, "volume": 718758.0}, {"date": "2011-06-02", "close": 6.71, "volume": 1725766.0}, {"date": "2011-06-03", "close": 6.71, "volume": 1362085.0}, {"date": "2011-06-06", "close": 6.66, "volume": 1445649.0}, {"date": "2011-06-07", "close": 6.69, "volume": 1075539.0}, {"date": "2011-06-08", "close": 6.69, "volume": 2332917.0}, {"date": "2011-06-09", "close": 6.67, "volume": 1958916.0}, {"date": "2011-06-10", "close": 6.7, "volume": 817884.0}, {"date": "2011-06-14", "close": 6.66, "volume": 1213116.0}, {"date": "2011-06-15", "close": 6.7, "volume": 2153887.0}, {"date": "2011-06-16", "close": 6.49, "volume": 2523911.0}, {"date": "2011-06-17", "close": 6.42, "volume": 2241400.0}, {"date": "2011-06-20", "close": 6.46, "volume": 1067966.0}, {"date": "2011-06-21", "close": 6.5, "volume": 1404326.0}, {"date": "2011-06-22", "close": 6.55, "volume": 735943.0}, {"date": "2011-06-23", "close": 6.39, "volume": 1148741.0}, {"date": "2011-06-24", "close": 6.28, "volume": 1852936.0}, {"date": "2011-06-27", "close": 6.21, "volume": 1138745.0}, {"date": "2011-06-28", "close": 6.15, "volume": 1208065.0}, {"date": "2011-06-29", "close": 6.19, "volume": 1957038.0}, {"date": "2011-06-30", "close": 6.44, "volume": 3336057.0}, {"date": "2011-07-01", "close": 6.43, "volume": 1197027.0}, {"date": "2011-07-04", "close": 6.42, "volume": 656513.0}, {"date": "2011-07-05", "close": 6.4, "volume": 1024916.0}, {"date": "2011-07-06", "close": 6.45, "volume": 923999.0}, {"date": "2011-07-07", "close": 6.47, "volume": 773537.0}, {"date": "2011-07-08", "close": 6.62, "volume": 3000347.0}, {"date": "2011-07-11", "close": 6.54, "volume": 1842383.0}, {"date": "2011-07-12", "close": 6.45, "volume": 1229995.0}, {"date": "2011-07-13", "close": 6.56, "volume": 1266936.0}, {"date": "2011-07-14", "close": 6.46, "volume": 947597.0}, {"date": "2011-07-15", "close": 6.42, "volume": 3038814.0}, {"date": "2011-07-18", "close": 6.44, "volume": 579638.0}, {"date": "2011-07-19", "close": 6.34, "volume": 2155323.0}, {"date": "2011-07-20", "close": 6.34, "volume": 1361545.0}, {"date": "2011-07-21", "close": 6.46, "volume": 4878864.0}, {"date": "2011-07-22", "close": 6.62, "volume": 1095319.0}, {"date": "2011-07-25", "close": 6.6, "volume": 1079969.0}, {"date": "2011-07-26", "close": 6.66, "volume": 773417.0}, {"date": "2011-07-27", "close": 6.82, "volume": 4490650.0}, {"date": "2011-07-28", "close": 6.66, "volume": 3916086.0}, {"date": "2011-07-29", "close": 6.62, "volume": 1172523.0}, {"date": "2011-08-01", "close": 6.7, "volume": 1432749.0}, {"date": "2011-08-02", "close": 6.58, "volume": 2363266.0}, {"date": "2011-08-03", "close": 6.41, "volume": 2466874.0}, {"date": "2011-08-04", "close": 6.25, "volume": 3711066.0}, {"date": "2011-08-05", "close": 5.98, "volume": 6919392.0}, {"date": "2011-08-08", "close": 5.63, "volume": 2027132.0}, {"date": "2011-08-09", "close": 5.72, "volume": 3209509.0}, {"date": "2011-08-10", "close": 5.83, "volume": 4711301.0}, {"date": "2011-08-11", "close": 5.79, "volume": 6217584.0}, {"date": "2011-08-12", "close": 5.89, "volume": 3171802.0}, {"date": "2011-08-15", "close": 6.07, "volume": 1050542.0}, {"date": "2011-08-16", "close": 6.07, "volume": 2108275.0}, {"date": "2011-08-17", "close": 6.13, "volume": 2606620.0}, {"date": "2011-08-18", "close": 6.04, "volume": 2012123.0}, {"date": "2011-08-19", "close": 5.72, "volume": 1711819.0}, {"date": "2011-08-22", "close": 5.57, "volume": 2196951.0}, {"date": "2011-08-23", "close": 5.48, "volume": 5184594.0}, {"date": "2011-08-24", "close": 5.32, "volume": 4324039.0}, {"date": "2011-08-25", "close": 5.29, "volume": 4607148.0}, {"date": "2011-08-26", "close": 5.29, "volume": 2106575.0}, {"date": "2011-08-29", "close": 5.39, "volume": 1820864.0}, {"date": "2011-08-30", "close": 5.55, "volume": 3149139.0}, {"date": "2011-08-31", "close": 5.62, "volume": 2231387.0}, {"date": "2011-09-01", "close": 5.62, "volume": 1850894.0}, {"date": "2011-09-02", "close": 5.39, "volume": 1519434.0}, {"date": "2011-09-05", "close": 5.22, "volume": 1548816.0}, {"date": "2011-09-06", "close": 5.12, "volume": 1422241.0}, {"date": "2011-09-07", "close": 5.31, "volume": 1670162.0}, {"date": "2011-09-08", "close": 5.13, "volume": 2382532.0}, {"date": "2011-09-09", "close": 5.2, "volume": 1834331.0}, {"date": "2011-09-12", "close": 5.01, "volume": 2038670.0}, {"date": "2011-09-13", "close": 5.12, "volume": 1285035.0}, {"date": "2011-09-14", "close": 4.92, "volume": 2511259.0}, {"date": "2011-09-15", "close": 5.06, "volume": 3295295.0}, {"date": "2011-09-16", "close": 5.26, "volume": 2491784.0}, {"date": "2011-09-19", "close": 5.07, "volume": 1064642.0}, {"date": "2011-09-20", "close": 5.02, "volume": 743103.0}, {"date": "2011-09-21", "close": 5.07, "volume": 1260437.0}, {"date": "2011-09-22", "close": 5.08, "volume": 1506502.0}, {"date": "2011-09-23", "close": 4.97, "volume": 1119200.0}, {"date": "2011-09-26", "close": 4.92, "volume": 1015861.0}, {"date": "2011-09-27", "close": 5.22, "volume": 1407163.0}, {"date": "2011-09-28", "close": 5.32, "volume": 2484278.0}, {"date": "2011-09-29", "close": 5.27, "volume": 940856.0}, {"date": "2011-09-30", "close": 5.32, "volume": 1447572.0}, {"date": "2011-10-03", "close": 5.16, "volume": 1849886.0}, {"date": "2011-10-04", "close": 5.11, "volume": 1651067.0}, {"date": "2011-10-05", "close": 5.22, "volume": 1157936.0}, {"date": "2011-10-06", "close": 5.54, "volume": 3063891.0}, {"date": "2011-10-07", "close": 5.52, "volume": 2938655.0}, {"date": "2011-10-10", "close": 5.58, "volume": 3380112.0}, {"date": "2011-10-11", "close": 5.6, "volume": 3527159.0}, {"date": "2011-10-12", "close": 5.53, "volume": 1075607.0}, {"date": "2011-10-13", "close": 5.6, "volume": 5495945.0}, {"date": "2011-10-14", "close": 5.56, "volume": 675147.0}, {"date": "2011-10-17", "close": 5.66, "volume": 589941.0}, {"date": "2011-10-18", "close": 5.57, "volume": 1087622.0}, {"date": "2011-10-19", "close": 5.55, "volume": 1836804.0}, {"date": "2011-10-20", "close": 5.46, "volume": 1939674.0}, {"date": "2011-10-21", "close": 5.83, "volume": 2132642.0}, {"date": "2011-10-24", "close": 6.01, "volume": 1821138.0}, {"date": "2011-10-25", "close": 5.81, "volume": 1858694.0}, {"date": "2011-10-26", "close": 6.01, "volume": 1679423.0}, {"date": "2011-10-27", "close": 6.27, "volume": 1282437.0}, {"date": "2011-10-28", "close": 6.26, "volume": 1196860.0}, {"date": "2011-10-31", "close": 6.22, "volume": 734226.0}, {"date": "2011-11-01", "close": 6.06, "volume": 714625.0}, {"date": "2011-11-02", "close": 5.97, "volume": 736450.0}, {"date": "2011-11-03", "close": 5.86, "volume": 765796.0}, {"date": "2011-11-04", "close": 5.9, "volume": 828804.0}, {"date": "2011-11-07", "close": 5.88, "volume": 958462.0}, {"date": "2011-11-08", "close": 5.95, "volume": 605506.0}, {"date": "2011-11-09", "close": 5.97, "volume": 1026143.0}, {"date": "2011-11-10", "close": 6.02, "volume": 963585.0}, {"date": "2011-11-11", "close": 6.02, "volume": 1346497.0}, {"date": "2011-11-14", "close": 6.27, "volume": 1238231.0}, {"date": "2011-11-15", "close": 6.2, "volume": 864603.0}, {"date": "2011-11-16", "close": 6.25, "volume": 1212560.0}, {"date": "2011-11-17", "close": 6.12, "volume": 1299010.0}, {"date": "2011-11-18", "close": 5.98, "volume": 969043.0}, {"date": "2011-11-21", "close": 6.05, "volume": 638238.0}, {"date": "2011-11-22", "close": 5.95, "volume": 1767495.0}, {"date": "2011-11-23", "close": 5.84, "volume": 980150.0}, {"date": "2011-11-24", "close": 5.78, "volume": 949950.0}, {"date": "2011-11-25", "close": 5.68, "volume": 1158089.0}, {"date": "2011-11-28", "close": 5.72, "volume": 662240.0}, {"date": "2011-11-29", "close": 5.68, "volume": 1521003.0}, {"date": "2011-11-30", "close": 5.73, "volume": 782382.0}, {"date": "2011-12-01", "close": 5.98, "volume": 1441477.0}, {"date": "2011-12-02", "close": 6.05, "volume": 549750.0}, {"date": "2011-12-05", "close": 6.21, "volume": 784944.0}, {"date": "2011-12-06", "close": 6.07, "volume": 605808.0}, {"date": "2011-12-07", "close": 6.06, "volume": 905351.0}, {"date": "2011-12-08", "close": 6.05, "volume": 664062.0}, {"date": "2011-12-09", "close": 5.98, "volume": 436655.0}, {"date": "2011-12-12", "close": 6.19, "volume": 657405.0}, {"date": "2011-12-13", "close": 6.18, "volume": 981171.0}, {"date": "2011-12-14", "close": 6.2, "volume": 1069374.0}, {"date": "2011-12-15", "close": 6.23, "volume": 2426416.0}, {"date": "2011-12-16", "close": 6.17, "volume": 1225304.0}, {"date": "2011-12-19", "close": 5.77, "volume": 2551071.0}, {"date": "2011-12-20", "close": 5.62, "volume": 1550603.0}, {"date": "2011-12-21", "close": 5.8, "volume": 1509501.0}, {"date": "2011-12-22", "close": 5.68, "volume": 1041449.0}, {"date": "2011-12-23", "close": 5.8, "volume": 757707.0}, {"date": "2011-12-28", "close": 5.72, "volume": 421536.0}, {"date": "2011-12-29", "close": 5.66, "volume": 216962.0}, {"date": "2011-12-30", "close": 5.67, "volume": 172010.0}, {"date": "2012-01-03", "close": 5.75, "volume": 277426.0}, {"date": "2012-01-04", "close": 5.86, "volume": 770795.0}, {"date": "2012-01-05", "close": 5.75, "volume": 741850.0}, {"date": "2012-01-06", "close": 5.73, "volume": 941887.0}, {"date": "2012-01-09", "close": 5.68, "volume": 632293.0}, {"date": "2012-01-10", "close": 5.68, "volume": 737979.0}, {"date": "2012-01-11", "close": 5.72, "volume": 956970.0}, {"date": "2012-01-12", "close": 5.67, "volume": 570907.0}, {"date": "2012-01-13", "close": 5.62, "volume": 1457979.0}, {"date": "2012-01-16", "close": 5.45, "volume": 895973.0}, {"date": "2012-01-17", "close": 5.52, "volume": 2298745.0}, {"date": "2012-01-18", "close": 5.58, "volume": 2765570.0}, {"date": "2012-01-19", "close": 5.49, "volume": 1349982.0}, {"date": "2012-01-20", "close": 5.5, "volume": 929203.0}, {"date": "2012-01-23", "close": 5.49, "volume": 558038.0}, {"date": "2012-01-24", "close": 5.29, "volume": 930578.0}, {"date": "2012-01-25", "close": 5.31, "volume": 907235.0}, {"date": "2012-01-27", "close": 5.36, "volume": 617193.0}, {"date": "2012-01-30", "close": 5.28, "volume": 415529.0}, {"date": "2012-01-31", "close": 5.26, "volume": 1003341.0}, {"date": "2012-02-01", "close": 5.24, "volume": 1013787.0}, {"date": "2012-02-02", "close": 5.16, "volume": 6067937.0}, {"date": "2012-02-03", "close": 5.2, "volume": 4502930.0}, {"date": "2012-02-06", "close": 5.41, "volume": 1604263.0}, {"date": "2012-02-07", "close": 5.39, "volume": 1395760.0}, {"date": "2012-02-08", "close": 5.45, "volume": 1713647.0}, {"date": "2012-02-09", "close": 5.53, "volume": 1726427.0}, {"date": "2012-02-10", "close": 5.5, "volume": 821014.0}, {"date": "2012-02-13", "close": 5.5, "volume": 1384668.0}, {"date": "2012-02-14", "close": 5.45, "volume": 4190968.0}, {"date": "2012-02-15", "close": 5.45, "volume": 975188.0}, {"date": "2012-02-16", "close": 5.54, "volume": 2538375.0}, {"date": "2012-02-17", "close": 5.65, "volume": 1809784.0}, {"date": "2012-02-20", "close": 5.63, "volume": 1066865.0}, {"date": "2012-02-21", "close": 5.7, "volume": 682584.0}, {"date": "2012-02-22", "close": 6.31, "volume": 5961095.0}, {"date": "2012-02-23", "close": 6.38, "volume": 2624234.0}, {"date": "2012-02-24", "close": 6.63, "volume": 4478929.0}, {"date": "2012-02-27", "close": 6.61, "volume": 773458.0}, {"date": "2012-02-28", "close": 6.68, "volume": 1071073.0}, {"date": "2012-02-29", "close": 6.77, "volume": 2222357.0}, {"date": "2012-03-01", "close": 6.64, "volume": 1652240.0}, {"date": "2012-03-02", "close": 6.69, "volume": 1712306.0}, {"date": "2012-03-05", "close": 6.6, "volume": 1143328.0}, {"date": "2012-03-06", "close": 6.53, "volume": 1139728.0}, {"date": "2012-03-07", "close": 6.51, "volume": 1582210.0}, {"date": "2012-03-08", "close": 6.4, "volume": 1717853.0}, {"date": "2012-03-09", "close": 6.46, "volume": 1867129.0}, {"date": "2012-03-12", "close": 6.58, "volume": 1085647.0}, {"date": "2012-03-13", "close": 6.67, "volume": 921015.0}, {"date": "2012-03-14", "close": 7.08, "volume": 3020199.0}, {"date": "2012-03-15", "close": 7.01, "volume": 1485150.0}, {"date": "2012-03-16", "close": 6.94, "volume": 1034194.0}, {"date": "2012-03-19", "close": 6.94, "volume": 2237339.0}, {"date": "2012-03-20", "close": 6.92, "volume": 2054323.0}, {"date": "2012-03-21", "close": 6.89, "volume": 1334524.0}, {"date": "2012-03-22", "close": 6.77, "volume": 705721.0}, {"date": "2012-03-23", "close": 6.85, "volume": 1225918.0}, {"date": "2012-03-26", "close": 6.81, "volume": 898620.0}, {"date": "2012-03-27", "close": 7.0, "volume": 1218532.0}, {"date": "2012-03-28", "close": 6.99, "volume": 998131.0}, {"date": "2012-03-29", "close": 7.0, "volume": 1055147.0}, {"date": "2012-03-30", "close": 7.04, "volume": 896335.0}, {"date": "2012-04-02", "close": 7.17, "volume": 1394234.0}, {"date": "2012-04-03", "close": 7.14, "volume": 876717.0}, {"date": "2012-04-04", "close": 7.01, "volume": 2474562.0}, {"date": "2012-04-05", "close": 6.96, "volume": 1554368.0}, {"date": "2012-04-10", "close": 6.9, "volume": 1404082.0}, {"date": "2012-04-11", "close": 6.7, "volume": 1359153.0}, {"date": "2012-04-12", "close": 6.79, "volume": 1192627.0}, {"date": "2012-04-13", "close": 6.85, "volume": 879853.0}, {"date": "2012-04-16", "close": 6.82, "volume": 792309.0}, {"date": "2012-04-17", "close": 6.87, "volume": 1215768.0}, {"date": "2012-04-18", "close": 6.96, "volume": 1366718.0}, {"date": "2012-04-19", "close": 6.91, "volume": 1092623.0}, {"date": "2012-04-20", "close": 6.91, "volume": 651442.0}, {"date": "2012-04-23", "close": 6.88, "volume": 534752.0}, {"date": "2012-04-24", "close": 6.96, "volume": 1123116.0}, {"date": "2012-04-26", "close": 6.98, "volume": 1290119.0}, {"date": "2012-04-27", "close": 6.98, "volume": 2239475.0}, {"date": "2012-04-30", "close": 7.16, "volume": 2129909.0}, {"date": "2012-05-01", "close": 7.48, "volume": 4214441.0}, {"date": "2012-05-02", "close": 7.4, "volume": 1312897.0}, {"date": "2012-05-03", "close": 7.3, "volume": 3111751.0}, {"date": "2012-05-04", "close": 7.17, "volume": 1053957.0}, {"date": "2012-05-07", "close": 7.17, "volume": 3619674.0}, {"date": "2012-05-08", "close": 7.12, "volume": 1159596.0}, {"date": "2012-05-09", "close": 6.83, "volume": 1836986.0}, {"date": "2012-05-10", "close": 6.66, "volume": 4530119.0}, {"date": "2012-05-11", "close": 6.81, "volume": 964903.0}, {"date": "2012-05-14", "close": 6.84, "volume": 919806.0}, {"date": "2012-05-15", "close": 6.84, "volume": 789499.0}, {"date": "2012-05-16", "close": 6.51, "volume": 1011009.0}, {"date": "2012-05-17", "close": 6.56, "volume": 1595555.0}, {"date": "2012-05-18", "close": 6.37, "volume": 990107.0}, {"date": "2012-05-21", "close": 6.43, "volume": 941279.0}, {"date": "2012-05-22", "close": 6.67, "volume": 1264277.0}, {"date": "2012-05-23", "close": 6.4, "volume": 1545630.0}, {"date": "2012-05-24", "close": 6.4, "volume": 683425.0}, {"date": "2012-05-25", "close": 6.33, "volume": 616886.0}, {"date": "2012-05-28", "close": 6.43, "volume": 509506.0}, {"date": "2012-05-29", "close": 6.66, "volume": 1107095.0}, {"date": "2012-05-30", "close": 6.7, "volume": 1274521.0}, {"date": "2012-05-31", "close": 6.85, "volume": 1388209.0}, {"date": "2012-06-01", "close": 6.72, "volume": 990581.0}, {"date": "2012-06-04", "close": 6.39, "volume": 1020859.0}, {"date": "2012-06-05", "close": 6.66, "volume": 1130623.0}, {"date": "2012-06-06", "close": 6.53, "volume": 1053526.0}, {"date": "2012-06-07", "close": 6.66, "volume": 1613040.0}, {"date": "2012-06-08", "close": 6.47, "volume": 1386694.0}, {"date": "2012-06-12", "close": 6.66, "volume": 1654057.0}, {"date": "2012-06-13", "close": 6.5, "volume": 990515.0}, {"date": "2012-06-14", "close": 6.47, "volume": 516307.0}, {"date": "2012-06-15", "close": 6.52, "volume": 845807.0}, {"date": "2012-06-18", "close": 6.62, "volume": 764908.0}, {"date": "2012-06-19", "close": 6.57, "volume": 456762.0}, {"date": "2012-06-20", "close": 6.6, "volume": 1788986.0}, {"date": "2012-06-21", "close": 6.41, "volume": 2595097.0}, {"date": "2012-06-22", "close": 6.25, "volume": 1032588.0}, {"date": "2012-06-25", "close": 6.23, "volume": 1427487.0}, {"date": "2012-06-26", "close": 6.23, "volume": 773812.0}, {"date": "2012-06-27", "close": 6.32, "volume": 940798.0}, {"date": "2012-06-28", "close": 6.31, "volume": 527643.0}, {"date": "2012-06-29", "close": 6.34, "volume": 948074.0}, {"date": "2012-07-02", "close": 6.53, "volume": 2168910.0}, {"date": "2012-07-03", "close": 6.35, "volume": 931679.0}, {"date": "2012-07-04", "close": 6.39, "volume": 617017.0}, {"date": "2012-07-05", "close": 6.37, "volume": 554902.0}, {"date": "2012-07-06", "close": 6.36, "volume": 864502.0}, {"date": "2012-07-09", "close": 6.33, "volume": 685200.0}, {"date": "2012-07-10", "close": 6.25, "volume": 1551235.0}, {"date": "2012-07-11", "close": 6.0, "volume": 1326447.0}, {"date": "2012-07-12", "close": 5.95, "volume": 817473.0}, {"date": "2012-07-13", "close": 5.9, "volume": 604308.0}, {"date": "2012-07-16", "close": 6.0, "volume": 981271.0}, {"date": "2012-07-17", "close": 6.01, "volume": 978642.0}, {"date": "2012-07-18", "close": 6.15, "volume": 818752.0}, {"date": "2012-07-19", "close": 6.26, "volume": 1981838.0}, {"date": "2012-07-20", "close": 6.17, "volume": 866086.0}, {"date": "2012-07-23", "close": 6.02, "volume": 346307.0}, {"date": "2012-07-24", "close": 6.0, "volume": 717734.0}, {"date": "2012-07-25", "close": 6.0, "volume": 996327.0}, {"date": "2012-07-26", "close": 6.08, "volume": 1258223.0}, {"date": "2012-07-27", "close": 6.19, "volume": 1201496.0}, {"date": "2012-07-30", "close": 6.11, "volume": 994699.0}, {"date": "2012-07-31", "close": 6.09, "volume": 1164312.0}, {"date": "2012-08-01", "close": 6.17, "volume": 889753.0}, {"date": "2012-08-02", "close": 5.97, "volume": 1409523.0}, {"date": "2012-08-03", "close": 5.9, "volume": 2156402.0}, {"date": "2012-08-06", "close": 5.98, "volume": 1550520.0}, {"date": "2012-08-07", "close": 5.93, "volume": 682080.0}, {"date": "2012-08-08", "close": 5.99, "volume": 2027027.0}, {"date": "2012-08-09", "close": 6.09, "volume": 1622572.0}, {"date": "2012-08-10", "close": 6.15, "volume": 763276.0}, {"date": "2012-08-13", "close": 6.26, "volume": 1738018.0}, {"date": "2012-08-14", "close": 6.34, "volume": 1478302.0}, {"date": "2012-08-15", "close": 6.46, "volume": 1378877.0}, {"date": "2012-08-16", "close": 6.69, "volume": 1562255.0}, {"date": "2012-08-17", "close": 6.64, "volume": 981108.0}, {"date": "2012-08-20", "close": 6.69, "volume": 836988.0}, {"date": "2012-08-21", "close": 6.7, "volume": 960396.0}, {"date": "2012-08-22", "close": 7.13, "volume": 4316457.0}, {"date": "2012-08-23", "close": 7.13, "volume": 2635477.0}, {"date": "2012-08-24", "close": 7.13, "volume": 1092816.0}, {"date": "2012-08-27", "close": 7.21, "volume": 1011044.0}, {"date": "2012-08-28", "close": 7.15, "volume": 915373.0}, {"date": "2012-08-29", "close": 7.22, "volume": 1042690.0}, {"date": "2012-08-30", "close": 7.17, "volume": 1259499.0}, {"date": "2012-08-31", "close": 7.13, "volume": 1274520.0}, {"date": "2012-09-03", "close": 7.12, "volume": 933474.0}, {"date": "2012-09-04", "close": 6.92, "volume": 1454869.0}, {"date": "2012-09-05", "close": 6.7, "volume": 2010529.0}, {"date": "2012-09-06", "close": 6.72, "volume": 1474919.0}, {"date": "2012-09-07", "close": 6.7, "volume": 954367.0}, {"date": "2012-09-10", "close": 6.72, "volume": 903131.0}, {"date": "2012-09-11", "close": 6.65, "volume": 883863.0}, {"date": "2012-09-12", "close": 6.55, "volume": 974236.0}, {"date": "2012-09-13", "close": 6.63, "volume": 1387080.0}, {"date": "2012-09-14", "close": 6.78, "volume": 1464467.0}, {"date": "2012-09-17", "close": 6.71, "volume": 938127.0}, {"date": "2012-09-18", "close": 6.7, "volume": 516377.0}, {"date": "2012-09-19", "close": 6.76, "volume": 1082645.0}, {"date": "2012-09-20", "close": 6.63, "volume": 1675333.0}, {"date": "2012-09-21", "close": 6.73, "volume": 708415.0}, {"date": "2012-09-24", "close": 6.69, "volume": 578731.0}, {"date": "2012-09-25", "close": 6.74, "volume": 615569.0}, {"date": "2012-09-26", "close": 6.7, "volume": 1161330.0}, {"date": "2012-09-27", "close": 6.73, "volume": 628563.0}, {"date": "2012-09-28", "close": 6.83, "volume": 1216820.0}, {"date": "2012-10-01", "close": 6.82, "volume": 295919.0}, {"date": "2012-10-02", "close": 6.83, "volume": 890453.0}, {"date": "2012-10-03", "close": 6.85, "volume": 790315.0}, {"date": "2012-10-04", "close": 6.78, "volume": 1144391.0}, {"date": "2012-10-05", "close": 6.82, "volume": 551142.0}, {"date": "2012-10-08", "close": 6.9, "volume": 561312.0}, {"date": "2012-10-09", "close": 6.94, "volume": 900932.0}, {"date": "2012-10-10", "close": 6.85, "volume": 703436.0}, {"date": "2012-10-11", "close": 6.94, "volume": 1513187.0}, {"date": "2012-10-12", "close": 6.94, "volume": 1216209.0}, {"date": "2012-10-15", "close": 6.86, "volume": 1155922.0}, {"date": "2012-10-16", "close": 6.9, "volume": 1636715.0}, {"date": "2012-10-17", "close": 7.02, "volume": 1525658.0}, {"date": "2012-10-18", "close": 6.96, "volume": 1392025.0}, {"date": "2012-10-19", "close": 7.06, "volume": 803148.0}, {"date": "2012-10-22", "close": 7.01, "volume": 1099805.0}, {"date": "2012-10-23", "close": 7.06, "volume": 953275.0}, {"date": "2012-10-24", "close": 6.86, "volume": 1493409.0}, {"date": "2012-10-25", "close": 6.76, "volume": 1632189.0}, {"date": "2012-10-26", "close": 6.75, "volume": 1145739.0}, {"date": "2012-10-29", "close": 6.71, "volume": 451202.0}, {"date": "2012-10-30", "close": 6.62, "volume": 1162590.0}, {"date": "2012-10-31", "close": 6.69, "volume": 1822523.0}, {"date": "2012-11-01", "close": 6.63, "volume": 1135043.0}, {"date": "2012-11-02", "close": 6.63, "volume": 1012677.0}, {"date": "2012-11-05", "close": 6.6, "volume": 937111.0}, {"date": "2012-11-06", "close": 6.65, "volume": 590456.0}, {"date": "2012-11-07", "close": 6.64, "volume": 675230.0}, {"date": "2012-11-08", "close": 6.39, "volume": 2061991.0}, {"date": "2012-11-09", "close": 6.42, "volume": 2592449.0}, {"date": "2012-11-12", "close": 6.34, "volume": 1441156.0}, {"date": "2012-11-13", "close": 6.41, "volume": 1755020.0}, {"date": "2012-11-14", "close": 6.44, "volume": 1000404.0}, {"date": "2012-11-15", "close": 6.33, "volume": 1528481.0}, {"date": "2012-11-16", "close": 6.32, "volume": 1049341.0}, {"date": "2012-11-19", "close": 6.46, "volume": 596733.0}, {"date": "2012-11-20", "close": 6.54, "volume": 642051.0}, {"date": "2012-11-21", "close": 6.55, "volume": 1067689.0}, {"date": "2012-11-22", "close": 6.66, "volume": 1940218.0}, {"date": "2012-11-23", "close": 6.71, "volume": 784487.0}, {"date": "2012-11-26", "close": 6.82, "volume": 790708.0}, {"date": "2012-11-27", "close": 6.84, "volume": 1303767.0}, {"date": "2012-11-28", "close": 6.68, "volume": 2043401.0}, {"date": "2012-11-29", "close": 6.6, "volume": 2213508.0}, {"date": "2012-11-30", "close": 6.83, "volume": 1510014.0}, {"date": "2012-12-03", "close": 6.8, "volume": 949082.0}, {"date": "2012-12-04", "close": 6.66, "volume": 719807.0}, {"date": "2012-12-05", "close": 6.62, "volume": 943596.0}, {"date": "2012-12-06", "close": 6.54, "volume": 1400997.0}, {"date": "2012-12-07", "close": 6.85, "volume": 2427461.0}, {"date": "2012-12-10", "close": 6.77, "volume": 1392330.0}, {"date": "2012-12-11", "close": 6.86, "volume": 853951.0}, {"date": "2012-12-12", "close": 6.99, "volume": 1073533.0}, {"date": "2012-12-13", "close": 7.0, "volume": 1403440.0}, {"date": "2012-12-14", "close": 7.05, "volume": 1540503.0}, {"date": "2012-12-17", "close": 6.95, "volume": 1103170.0}, {"date": "2012-12-18", "close": 7.05, "volume": 1441491.0}, {"date": "2012-12-19", "close": 7.05, "volume": 974732.0}, {"date": "2012-12-20", "close": 7.02, "volume": 1609353.0}, {"date": "2012-12-21", "close": 6.99, "volume": 992102.0}, {"date": "2012-12-24", "close": 7.02, "volume": 258444.0}, {"date": "2012-12-27", "close": 6.98, "volume": 434550.0}, {"date": "2012-12-28", "close": 7.04, "volume": 417674.0}, {"date": "2012-12-31", "close": 7.0, "volume": 122261.0}, {"date": "2013-01-02", "close": 7.22, "volume": 774973.0}, {"date": "2013-01-03", "close": 7.34, "volume": 974267.0}, {"date": "2013-01-04", "close": 7.29, "volume": 510931.0}, {"date": "2013-01-07", "close": 7.35, "volume": 511580.0}, {"date": "2013-01-08", "close": 7.25, "volume": 1575370.0}, {"date": "2013-01-09", "close": 7.22, "volume": 813656.0}, {"date": "2013-01-10", "close": 7.26, "volume": 485866.0}, {"date": "2013-01-11", "close": 7.65, "volume": 2172002.0}, {"date": "2013-01-14", "close": 7.53, "volume": 1058618.0}, {"date": "2013-01-15", "close": 7.4, "volume": 1196694.0}, {"date": "2013-01-16", "close": 7.47, "volume": 684982.0}, {"date": "2013-01-17", "close": 7.61, "volume": 1092063.0}, {"date": "2013-01-18", "close": 7.78, "volume": 1029498.0}, {"date": "2013-01-21", "close": 7.79, "volume": 437848.0}, {"date": "2013-01-22", "close": 7.75, "volume": 610771.0}, {"date": "2013-01-23", "close": 7.78, "volume": 603233.0}, {"date": "2013-01-24", "close": 7.85, "volume": 788572.0}, {"date": "2013-01-25", "close": 7.9, "volume": 1094512.0}, {"date": "2013-01-29", "close": 8.0, "volume": 1257468.0}, {"date": "2013-01-30", "close": 8.13, "volume": 1373262.0}, {"date": "2013-01-31", "close": 8.39, "volume": 1763009.0}, {"date": "2013-02-01", "close": 8.5, "volume": 2179483.0}, {"date": "2013-02-04", "close": 8.57, "volume": 2129325.0}, {"date": "2013-02-05", "close": 8.51, "volume": 2256003.0}, {"date": "2013-02-06", "close": 8.58, "volume": 1944747.0}, {"date": "2013-02-07", "close": 8.6, "volume": 1565855.0}, {"date": "2013-02-08", "close": 8.64, "volume": 1054780.0}, {"date": "2013-02-11", "close": 8.66, "volume": 1480122.0}, {"date": "2013-02-12", "close": 8.72, "volume": 1467793.0}, {"date": "2013-02-13", "close": 8.75, "volume": 546156.0}, {"date": "2013-02-14", "close": 8.73, "volume": 705541.0}, {"date": "2013-02-15", "close": 8.7, "volume": 1550717.0}, {"date": "2013-02-18", "close": 8.67, "volume": 1397641.0}, {"date": "2013-02-19", "close": 8.77, "volume": 1287619.0}, {"date": "2013-02-20", "close": 9.47, "volume": 3374213.0}, {"date": "2013-02-21", "close": 9.91, "volume": 4797954.0}, {"date": "2013-02-22", "close": 9.95, "volume": 4375861.0}, {"date": "2013-02-25", "close": 9.97, "volume": 1680284.0}, {"date": "2013-02-26", "close": 9.94, "volume": 2694390.0}, {"date": "2013-02-27", "close": 9.9, "volume": 1674911.0}, {"date": "2013-02-28", "close": 10.1, "volume": 1409942.0}, {"date": "2013-03-01", "close": 9.95, "volume": 2060932.0}, {"date": "2013-03-04", "close": 10.07, "volume": 1313776.0}, {"date": "2013-03-05", "close": 10.25, "volume": 1718331.0}, {"date": "2013-03-06", "close": 10.66, "volume": 2172560.0}, {"date": "2013-03-07", "close": 10.23, "volume": 1359221.0}, {"date": "2013-03-08", "close": 10.21, "volume": 2013881.0}, {"date": "2013-03-11", "close": 10.26, "volume": 671682.0}, {"date": "2013-03-12", "close": 10.4, "volume": 1230154.0}, {"date": "2013-03-13", "close": 10.61, "volume": 1235601.0}, {"date": "2013-03-14", "close": 10.64, "volume": 1153909.0}, {"date": "2013-03-15", "close": 10.6, "volume": 1917871.0}, {"date": "2013-03-18", "close": 10.27, "volume": 1149433.0}, {"date": "2013-03-19", "close": 10.05, "volume": 3133923.0}, {"date": "2013-03-20", "close": 10.17, "volume": 2260817.0}, {"date": "2013-03-21", "close": 9.92, "volume": 3423636.0}, {"date": "2013-03-22", "close": 9.99, "volume": 912484.0}, {"date": "2013-03-25", "close": 9.99, "volume": 1095819.0}, {"date": "2013-03-26", "close": 9.99, "volume": 917865.0}, {"date": "2013-03-27", "close": 10.18, "volume": 1143867.0}, {"date": "2013-03-28", "close": 10.1, "volume": 898594.0}, {"date": "2013-04-02", "close": 10.07, "volume": 1771669.0}, {"date": "2013-04-03", "close": 10.26, "volume": 1943466.0}, {"date": "2013-04-04", "close": 10.1, "volume": 949003.0}, {"date": "2013-04-05", "close": 10.16, "volume": 1224738.0}, {"date": "2013-04-08", "close": 10.11, "volume": 796042.0}, {"date": "2013-04-09", "close": 9.98, "volume": 2461704.0}, {"date": "2013-04-10", "close": 10.02, "volume": 1555801.0}, {"date": "2013-04-11", "close": 10.37, "volume": 953283.0}, {"date": "2013-04-12", "close": 10.46, "volume": 1730475.0}, {"date": "2013-04-15", "close": 10.6, "volume": 1543468.0}, {"date": "2013-04-16", "close": 10.36, "volume": 3255444.0}, {"date": "2013-04-17", "close": 10.81, "volume": 1243090.0}, {"date": "2013-04-18", "close": 10.66, "volume": 1329000.0}, {"date": "2013-04-19", "close": 10.6, "volume": 861392.0}, {"date": "2013-04-22", "close": 10.78, "volume": 1447409.0}, {"date": "2013-04-23", "close": 11.07, "volume": 1548254.0}, {"date": "2013-04-24", "close": 11.44, "volume": 1310290.0}, {"date": "2013-04-26", "close": 11.18, "volume": 1017492.0}, {"date": "2013-04-29", "close": 11.15, "volume": 542120.0}, {"date": "2013-04-30", "close": 11.18, "volume": 900154.0}, {"date": "2013-05-01", "close": 11.14, "volume": 684591.0}, {"date": "2013-05-02", "close": 10.93, "volume": 646334.0}, {"date": "2013-05-03", "close": 10.7, "volume": 1149451.0}, {"date": "2013-05-06", "close": 10.79, "volume": 906888.0}, {"date": "2013-05-07", "close": 10.75, "volume": 1162435.0}, {"date": "2013-05-08", "close": 10.75, "volume": 1135104.0}, {"date": "2013-05-09", "close": 10.68, "volume": 1212606.0}, {"date": "2013-05-10", "close": 10.73, "volume": 877652.0}, {"date": "2013-05-13", "close": 10.6, "volume": 1309695.0}, {"date": "2013-05-14", "close": 10.5, "volume": 1397012.0}, {"date": "2013-05-15", "close": 10.21, "volume": 2144941.0}, {"date": "2013-05-16", "close": 11.1, "volume": 5659831.0}, {"date": "2013-05-17", "close": 10.8, "volume": 2880932.0}, {"date": "2013-05-20", "close": 10.79, "volume": 1555749.0}, {"date": "2013-05-21", "close": 10.95, "volume": 1635013.0}, {"date": "2013-05-22", "close": 11.2, "volume": 2199037.0}, {"date": "2013-05-23", "close": 10.52, "volume": 2799325.0}, {"date": "2013-05-24", "close": 10.18, "volume": 4244034.0}, {"date": "2013-05-27", "close": 10.15, "volume": 2741961.0}, {"date": "2013-05-28", "close": 10.5, "volume": 3154905.0}, {"date": "2013-05-29", "close": 10.12, "volume": 3546770.0}, {"date": "2013-05-30", "close": 10.01, "volume": 2868760.0}, {"date": "2013-05-31", "close": 10.22, "volume": 37822880.0}, {"date": "2013-06-03", "close": 9.75, "volume": 2761937.0}, {"date": "2013-06-04", "close": 9.6, "volume": 2099162.0}, {"date": "2013-06-05", "close": 9.22, "volume": 3316147.0}, {"date": "2013-06-06", "close": 9.22, "volume": 2722342.0}, {"date": "2013-06-07", "close": 9.07, "volume": 1641701.0}, {"date": "2013-06-11", "close": 9.25, "volume": 1732412.0}, {"date": "2013-06-12", "close": 8.94, "volume": 1866650.0}, {"date": "2013-06-13", "close": 8.86, "volume": 2000797.0}, {"date": "2013-06-14", "close": 8.93, "volume": 1505441.0}, {"date": "2013-06-17", "close": 8.96, "volume": 1503690.0}, {"date": "2013-06-18", "close": 8.82, "volume": 2147124.0}, {"date": "2013-06-19", "close": 9.21, "volume": 1616758.0}, {"date": "2013-06-20", "close": 8.97, "volume": 2112147.0}, {"date": "2013-06-21", "close": 8.89, "volume": 1096244.0}, {"date": "2013-06-24", "close": 8.8, "volume": 1241900.0}, {"date": "2013-06-25", "close": 8.65, "volume": 1210820.0}, {"date": "2013-06-26", "close": 9.0, "volume": 1440155.0}, {"date": "2013-06-27", "close": 9.16, "volume": 1183933.0}, {"date": "2013-06-28", "close": 9.07, "volume": 1526580.0}, {"date": "2013-07-01", "close": 8.84, "volume": 910695.0}, {"date": "2013-07-02", "close": 9.28, "volume": 1229644.0}, {"date": "2013-07-03", "close": 9.17, "volume": 1286046.0}, {"date": "2013-07-04", "close": 9.22, "volume": 918894.0}, {"date": "2013-07-05", "close": 9.55, "volume": 1167475.0}, {"date": "2013-07-08", "close": 9.31, "volume": 1020395.0}, {"date": "2013-07-09", "close": 9.2, "volume": 2492638.0}, {"date": "2013-07-10", "close": 9.37, "volume": 1383079.0}, {"date": "2013-07-11", "close": 9.65, "volume": 1284473.0}, {"date": "2013-07-12", "close": 9.71, "volume": 1317684.0}, {"date": "2013-07-15", "close": 9.45, "volume": 893659.0}, {"date": "2013-07-16", "close": 9.69, "volume": 889979.0}, {"date": "2013-07-17", "close": 9.6, "volume": 509432.0}, {"date": "2013-07-18", "close": 9.44, "volume": 778339.0}, {"date": "2013-07-19", "close": 9.36, "volume": 855938.0}, {"date": "2013-07-22", "close": 9.3, "volume": 413827.0}, {"date": "2013-07-23", "close": 9.24, "volume": 1036004.0}, {"date": "2013-07-24", "close": 9.31, "volume": 1031985.0}, {"date": "2013-07-25", "close": 9.24, "volume": 785211.0}, {"date": "2013-07-26", "close": 9.27, "volume": 1147390.0}, {"date": "2013-07-29", "close": 9.24, "volume": 406238.0}, {"date": "2013-07-30", "close": 9.21, "volume": 750500.0}, {"date": "2013-07-31", "close": 9.43, "volume": 899001.0}, {"date": "2013-08-01", "close": 9.6, "volume": 1797324.0}, {"date": "2013-08-02", "close": 9.62, "volume": 1517925.0}, {"date": "2013-08-05", "close": 9.57, "volume": 335224.0}, {"date": "2013-08-06", "close": 9.68, "volume": 1286796.0}, {"date": "2013-08-07", "close": 9.37, "volume": 1041214.0}, {"date": "2013-08-08", "close": 9.35, "volume": 1234365.0}, {"date": "2013-08-09", "close": 9.2, "volume": 1165186.0}, {"date": "2013-08-12", "close": 9.25, "volume": 1635386.0}, {"date": "2013-08-13", "close": 9.46, "volume": 1721402.0}, {"date": "2013-08-14", "close": 9.29, "volume": 1634855.0}, {"date": "2013-08-15", "close": 9.23, "volume": 2343462.0}, {"date": "2013-08-16", "close": 9.52, "volume": 1492649.0}, {"date": "2013-08-19", "close": 9.34, "volume": 1380601.0}, {"date": "2013-08-20", "close": 9.37, "volume": 1345872.0}, {"date": "2013-08-21", "close": 9.76, "volume": 7296290.0}, {"date": "2013-08-22", "close": 10.19, "volume": 18958607.0}, {"date": "2013-08-23", "close": 10.77, "volume": 4625367.0}, {"date": "2013-08-26", "close": 11.08, "volume": 3413605.0}, {"date": "2013-08-27", "close": 10.82, "volume": 2102375.0}, {"date": "2013-08-28", "close": 10.72, "volume": 2292034.0}, {"date": "2013-08-29", "close": 10.54, "volume": 1684700.0}, {"date": "2013-08-30", "close": 10.7, "volume": 2369701.0}, {"date": "2013-09-02", "close": 11.13, "volume": 2003446.0}, {"date": "2013-09-03", "close": 11.31, "volume": 1582495.0}, {"date": "2013-09-04", "close": 11.25, "volume": 1576562.0}, {"date": "2013-09-05", "close": 11.43, "volume": 2103981.0}, {"date": "2013-09-06", "close": 11.32, "volume": 1395048.0}, {"date": "2013-09-09", "close": 11.7, "volume": 1680794.0}, {"date": "2013-09-10", "close": 11.36, "volume": 2503833.0}, {"date": "2013-09-11", "close": 11.63, "volume": 1725787.0}, {"date": "2013-09-12", "close": 11.66, "volume": 1722279.0}, {"date": "2013-09-13", "close": 11.39, "volume": 1209065.0}, {"date": "2013-09-16", "close": 11.65, "volume": 1157535.0}, {"date": "2013-09-17", "close": 11.42, "volume": 1003202.0}, {"date": "2013-09-18", "close": 11.6, "volume": 1881882.0}, {"date": "2013-09-19", "close": 11.93, "volume": 1792542.0}, {"date": "2013-09-20", "close": 11.73, "volume": 953857.0}, {"date": "2013-09-23", "close": 11.52, "volume": 701815.0}, {"date": "2013-09-24", "close": 11.5, "volume": 568171.0}, {"date": "2013-09-25", "close": 11.86, "volume": 879001.0}, {"date": "2013-09-26", "close": 12.15, "volume": 1343676.0}, {"date": "2013-09-27", "close": 12.15, "volume": 1235100.0}, {"date": "2013-09-30", "close": 11.88, "volume": 1153283.0}, {"date": "2013-10-01", "close": 11.85, "volume": 745127.0}, {"date": "2013-10-02", "close": 11.91, "volume": 695599.0}, {"date": "2013-10-03", "close": 11.89, "volume": 584546.0}, {"date": "2013-10-04", "close": 11.77, "volume": 558541.0}, {"date": "2013-10-07", "close": 11.66, "volume": 530462.0}, {"date": "2013-10-08", "close": 11.53, "volume": 869650.0}, {"date": "2013-10-09", "close": 11.59, "volume": 399326.0}, {"date": "2013-10-10", "close": 11.39, "volume": 1092122.0}, {"date": "2013-10-11", "close": 11.76, "volume": 968502.0}, {"date": "2013-10-14", "close": 11.75, "volume": 1005826.0}, {"date": "2013-10-15", "close": 12.2, "volume": 1184988.0}, {"date": "2013-10-16", "close": 12.0, "volume": 800954.0}, {"date": "2013-10-17", "close": 12.09, "volume": 639822.0}, {"date": "2013-10-18", "close": 12.44, "volume": 1234406.0}, {"date": "2013-10-21", "close": 12.64, "volume": 1309265.0}, {"date": "2013-10-22", "close": 12.8, "volume": 1704647.0}, {"date": "2013-10-23", "close": 12.76, "volume": 1260279.0}, {"date": "2013-10-24", "close": 13.0, "volume": 1228628.0}, {"date": "2013-10-25", "close": 12.81, "volume": 788482.0}, {"date": "2013-10-28", "close": 12.74, "volume": 1185053.0}, {"date": "2013-10-29", "close": 12.8, "volume": 1824310.0}, {"date": "2013-10-30", "close": 13.05, "volume": 1355529.0}, {"date": "2013-10-31", "close": 12.99, "volume": 887169.0}, {"date": "2013-11-01", "close": 12.86, "volume": 660678.0}, {"date": "2013-11-04", "close": 12.72, "volume": 1003150.0}, {"date": "2013-11-05", "close": 13.0, "volume": 566506.0}, {"date": "2013-11-06", "close": 12.8, "volume": 1258810.0}, {"date": "2013-11-07", "close": 12.95, "volume": 1280802.0}, {"date": "2013-11-08", "close": 12.8, "volume": 874325.0}, {"date": "2013-11-11", "close": 12.56, "volume": 1370688.0}, {"date": "2013-11-12", "close": 12.55, "volume": 1285181.0}, {"date": "2013-11-13", "close": 12.26, "volume": 1502366.0}, {"date": "2013-11-14", "close": 12.48, "volume": 903315.0}, {"date": "2013-11-15", "close": 12.5, "volume": 812745.0}, {"date": "2013-11-18", "close": 12.55, "volume": 540556.0}, {"date": "2013-11-19", "close": 12.35, "volume": 1398113.0}, {"date": "2013-11-20", "close": 12.29, "volume": 1676362.0}, {"date": "2013-11-21", "close": 12.23, "volume": 855367.0}, {"date": "2013-11-22", "close": 12.25, "volume": 1126012.0}, {"date": "2013-11-25", "close": 12.61, "volume": 1485152.0}, {"date": "2013-11-26", "close": 12.69, "volume": 1604579.0}, {"date": "2013-11-27", "close": 12.4, "volume": 1053448.0}, {"date": "2013-11-28", "close": 13.13, "volume": 3426379.0}, {"date": "2013-11-29", "close": 13.37, "volume": 2924615.0}, {"date": "2013-12-02", "close": 13.15, "volume": 1954745.0}, {"date": "2013-12-03", "close": 13.09, "volume": 1116104.0}, {"date": "2013-12-04", "close": 13.25, "volume": 862943.0}, {"date": "2013-12-05", "close": 13.12, "volume": 1646264.0}, {"date": "2013-12-06", "close": 12.75, "volume": 1265292.0}, {"date": "2013-12-09", "close": 12.76, "volume": 985071.0}, {"date": "2013-12-10", "close": 12.91, "volume": 850991.0}, {"date": "2013-12-11", "close": 12.73, "volume": 888206.0}, {"date": "2013-12-12", "close": 12.41, "volume": 1258045.0}, {"date": "2013-12-13", "close": 12.58, "volume": 969149.0}, {"date": "2013-12-16", "close": 12.55, "volume": 624814.0}, {"date": "2013-12-17", "close": 12.27, "volume": 2173634.0}, {"date": "2013-12-18", "close": 12.3, "volume": 1178517.0}, {"date": "2013-12-19", "close": 12.78, "volume": 1811614.0}, {"date": "2013-12-20", "close": 12.96, "volume": 915816.0}, {"date": "2013-12-23", "close": 12.9, "volume": 993634.0}, {"date": "2013-12-24", "close": 13.33, "volume": 309800.0}, {"date": "2013-12-27", "close": 13.24, "volume": 348899.0}, {"date": "2013-12-30", "close": 13.27, "volume": 281613.0}, {"date": "2013-12-31", "close": 13.41, "volume": 306450.0}, {"date": "2014-01-02", "close": 13.26, "volume": 641542.0}, {"date": "2014-01-03", "close": 13.09, "volume": 797965.0}, {"date": "2014-01-06", "close": 13.12, "volume": 397578.0}, {"date": "2014-01-07", "close": 13.13, "volume": 673365.0}, {"date": "2014-01-08", "close": 13.3, "volume": 645023.0}, {"date": "2014-01-09", "close": 13.49, "volume": 595961.0}, {"date": "2014-01-10", "close": 13.28, "volume": 627691.0}, {"date": "2014-01-13", "close": 13.19, "volume": 424046.0}, {"date": "2014-01-14", "close": 12.75, "volume": 855163.0}, {"date": "2014-01-15", "close": 12.94, "volume": 827638.0}, {"date": "2014-01-16", "close": 13.15, "volume": 826681.0}, {"date": "2014-01-17", "close": 12.94, "volume": 963665.0}, {"date": "2014-01-20", "close": 12.74, "volume": 836232.0}, {"date": "2014-01-21", "close": 12.9, "volume": 720998.0}, {"date": "2014-01-22", "close": 12.92, "volume": 662762.0}, {"date": "2014-01-23", "close": 12.94, "volume": 1403931.0}, {"date": "2014-01-24", "close": 12.73, "volume": 928912.0}, {"date": "2014-01-28", "close": 12.37, "volume": 1692087.0}, {"date": "2014-01-29", "close": 12.71, "volume": 1027471.0}, {"date": "2014-01-30", "close": 12.5, "volume": 1058391.0}, {"date": "2014-01-31", "close": 12.41, "volume": 1101659.0}, {"date": "2014-02-03", "close": 12.61, "volume": 1444102.0}, {"date": "2014-02-04", "close": 12.31, "volume": 1397433.0}, {"date": "2014-02-05", "close": 11.98, "volume": 1306246.0}, {"date": "2014-02-06", "close": 12.09, "volume": 1639718.0}, {"date": "2014-02-07", "close": 12.14, "volume": 657540.0}, {"date": "2014-02-10", "close": 12.36, "volume": 842821.0}, {"date": "2014-02-11", "close": 12.43, "volume": 575826.0}, {"date": "2014-02-12", "close": 12.79, "volume": 1297512.0}, {"date": "2014-02-13", "close": 13.0, "volume": 1213183.0}, {"date": "2014-02-14", "close": 13.19, "volume": 1481853.0}, {"date": "2014-02-17", "close": 13.45, "volume": 1526138.0}, {"date": "2014-02-18", "close": 13.33, "volume": 1776171.0}, {"date": "2014-02-19", "close": 15.7, "volume": 9497476.0}, {"date": "2014-02-20", "close": 16.02, "volume": 6730520.0}, {"date": "2014-02-21", "close": 16.14, "volume": 2316925.0}, {"date": "2014-02-24", "close": 16.24, "volume": 1676243.0}, {"date": "2014-02-25", "close": 16.9, "volume": 2280843.0}, {"date": "2014-02-26", "close": 16.85, "volume": 2178257.0}, {"date": "2014-02-27", "close": 17.24, "volume": 2258603.0}, {"date": "2014-02-28", "close": 17.11, "volume": 2010524.0}, {"date": "2014-03-03", "close": 16.85, "volume": 1962318.0}, {"date": "2014-03-04", "close": 16.94, "volume": 1328193.0}, {"date": "2014-03-05", "close": 17.42, "volume": 2098803.0}, {"date": "2014-03-06", "close": 18.04, "volume": 2500576.0}, {"date": "2014-03-07", "close": 18.25, "volume": 1603035.0}, {"date": "2014-03-10", "close": 18.05, "volume": 1431345.0}, {"date": "2014-03-11", "close": 17.81, "volume": 1964205.0}, {"date": "2014-03-12", "close": 17.33, "volume": 1707522.0}, {"date": "2014-03-13", "close": 18.06, "volume": 2200184.0}, {"date": "2014-03-14", "close": 17.49, "volume": 1238594.0}, {"date": "2014-03-17", "close": 17.6, "volume": 1107760.0}, {"date": "2014-03-18", "close": 17.7, "volume": 963566.0}, {"date": "2014-03-19", "close": 17.92, "volume": 1666980.0}, {"date": "2014-03-20", "close": 17.28, "volume": 2171863.0}, {"date": "2014-03-21", "close": 17.39, "volume": 8079174.0}, {"date": "2014-03-24", "close": 17.1, "volume": 1606869.0}, {"date": "2014-03-25", "close": 16.86, "volume": 1531865.0}, {"date": "2014-03-26", "close": 17.25, "volume": 2959098.0}, {"date": "2014-03-27", "close": 17.24, "volume": 1936646.0}, {"date": "2014-03-28", "close": 17.26, "volume": 1038635.0}, {"date": "2014-03-31", "close": 17.57, "volume": 1210493.0}, {"date": "2014-04-01", "close": 17.56, "volume": 1674995.0}, {"date": "2014-04-02", "close": 17.91, "volume": 1800609.0}, {"date": "2014-04-03", "close": 17.42, "volume": 1366265.0}, {"date": "2014-04-04", "close": 17.16, "volume": 1423504.0}, {"date": "2014-04-07", "close": 16.7, "volume": 1398377.0}, {"date": "2014-04-08", "close": 16.24, "volume": 2753053.0}, {"date": "2014-04-09", "close": 16.61, "volume": 2393588.0}, {"date": "2014-04-10", "close": 16.76, "volume": 1682506.0}, {"date": "2014-04-11", "close": 16.28, "volume": 1736713.0}, {"date": "2014-04-14", "close": 15.78, "volume": 2025095.0}, {"date": "2014-04-15", "close": 16.11, "volume": 1503757.0}, {"date": "2014-04-16", "close": 16.65, "volume": 1706860.0}, {"date": "2014-04-17", "close": 16.74, "volume": 1166339.0}, {"date": "2014-04-22", "close": 16.79, "volume": 738704.0}, {"date": "2014-04-23", "close": 17.15, "volume": 1145501.0}, {"date": "2014-04-24", "close": 17.15, "volume": 852190.0}, {"date": "2014-04-28", "close": 17.27, "volume": 1005667.0}, {"date": "2014-04-29", "close": 16.66, "volume": 1085064.0}, {"date": "2014-04-30", "close": 16.72, "volume": 745321.0}, {"date": "2014-05-01", "close": 16.52, "volume": 602228.0}, {"date": "2014-05-02", "close": 16.88, "volume": 768366.0}, {"date": "2014-05-05", "close": 16.88, "volume": 428013.0}, {"date": "2014-05-06", "close": 17.29, "volume": 667839.0}, {"date": "2014-05-07", "close": 17.13, "volume": 995199.0}, {"date": "2014-05-08", "close": 17.2, "volume": 622143.0}, {"date": "2014-05-09", "close": 17.01, "volume": 600386.0}, {"date": "2014-05-12", "close": 17.2, "volume": 599216.0}, {"date": "2014-05-13", "close": 17.47, "volume": 937994.0}, {"date": "2014-05-14", "close": 17.72, "volume": 546267.0}, {"date": "2014-05-15", "close": 17.52, "volume": 1102366.0}, {"date": "2014-05-16", "close": 17.12, "volume": 804835.0}, {"date": "2014-05-19", "close": 16.68, "volume": 772096.0}, {"date": "2014-05-20", "close": 16.42, "volume": 1307879.0}, {"date": "2014-05-21", "close": 16.34, "volume": 1262611.0}, {"date": "2014-05-22", "close": 16.45, "volume": 971489.0}, {"date": "2014-05-23", "close": 16.55, "volume": 1067789.0}, {"date": "2014-05-26", "close": 16.52, "volume": 1247575.0}, {"date": "2014-05-27", "close": 16.53, "volume": 853574.0}, {"date": "2014-05-28", "close": 17.0, "volume": 1182450.0}, {"date": "2014-05-29", "close": 17.0, "volume": 741110.0}, {"date": "2014-05-30", "close": 16.93, "volume": 1040425.0}, {"date": "2014-06-02", "close": 17.18, "volume": 730248.0}, {"date": "2014-06-03", "close": 16.74, "volume": 2171190.0}, {"date": "2014-06-04", "close": 16.76, "volume": 1570016.0}, {"date": "2014-06-05", "close": 17.15, "volume": 1665959.0}, {"date": "2014-06-06", "close": 16.83, "volume": 1303235.0}, {"date": "2014-06-10", "close": 17.01, "volume": 1203412.0}, {"date": "2014-06-11", "close": 16.74, "volume": 1331739.0}, {"date": "2014-06-12", "close": 16.95, "volume": 2212057.0}, {"date": "2014-06-13", "close": 16.38, "volume": 2211954.0}, {"date": "2014-06-16", "close": 16.31, "volume": 952633.0}, {"date": "2014-06-17", "close": 16.5, "volume": 997115.0}, {"date": "2014-06-18", "close": 16.5, "volume": 1349711.0}, {"date": "2014-06-19", "close": 16.78, "volume": 1381881.0}, {"date": "2014-06-20", "close": 16.41, "volume": 1207017.0}, {"date": "2014-06-23", "close": 16.58, "volume": 1154455.0}, {"date": "2014-06-24", "close": 16.51, "volume": 745652.0}, {"date": "2014-06-25", "close": 16.21, "volume": 890221.0}, {"date": "2014-06-26", "close": 16.35, "volume": 1125266.0}, {"date": "2014-06-27", "close": 16.11, "volume": 841451.0}, {"date": "2014-06-30", "close": 15.85, "volume": 1784661.0}, {"date": "2014-07-01", "close": 15.9, "volume": 824031.0}, {"date": "2014-07-02", "close": 16.38, "volume": 705913.0}, {"date": "2014-07-03", "close": 16.66, "volume": 743419.0}, {"date": "2014-07-04", "close": 16.68, "volume": 425775.0}, {"date": "2014-07-07", "close": 16.6, "volume": 369066.0}, {"date": "2014-07-08", "close": 16.84, "volume": 998569.0}, {"date": "2014-07-09", "close": 16.31, "volume": 1782507.0}, {"date": "2014-07-10", "close": 16.29, "volume": 911564.0}, {"date": "2014-07-11", "close": 16.46, "volume": 1129828.0}, {"date": "2014-07-14", "close": 16.51, "volume": 458185.0}, {"date": "2014-07-15", "close": 16.53, "volume": 410820.0}, {"date": "2014-07-16", "close": 16.75, "volume": 898773.0}, {"date": "2014-07-17", "close": 16.97, "volume": 1177187.0}, {"date": "2014-07-18", "close": 16.3, "volume": 2434833.0}, {"date": "2014-07-21", "close": 16.61, "volume": 1031872.0}, {"date": "2014-07-22", "close": 16.62, "volume": 659538.0}, {"date": "2014-07-23", "close": 16.5, "volume": 1582492.0}, {"date": "2014-07-24", "close": 16.4, "volume": 1145499.0}, {"date": "2014-07-25", "close": 16.42, "volume": 1061921.0}, {"date": "2014-07-28", "close": 16.5, "volume": 552166.0}, {"date": "2014-07-29", "close": 16.39, "volume": 921098.0}, {"date": "2014-07-30", "close": 16.52, "volume": 701868.0}, {"date": "2014-07-31", "close": 16.59, "volume": 805257.0}, {"date": "2014-08-01", "close": 16.31, "volume": 1026947.0}, {"date": "2014-08-04", "close": 16.27, "volume": 647211.0}, {"date": "2014-08-05", "close": 16.35, "volume": 975932.0}, {"date": "2014-08-06", "close": 16.45, "volume": 838761.0}, {"date": "2014-08-07", "close": 16.41, "volume": 736266.0}, {"date": "2014-08-08", "close": 16.14, "volume": 1207498.0}, {"date": "2014-08-11", "close": 16.17, "volume": 791623.0}, {"date": "2014-08-12", "close": 16.55, "volume": 1188214.0}, {"date": "2014-08-13", "close": 16.25, "volume": 942385.0}, {"date": "2014-08-14", "close": 16.46, "volume": 1185405.0}, {"date": "2014-08-15", "close": 16.57, "volume": 888429.0}, {"date": "2014-08-18", "close": 16.71, "volume": 691608.0}, {"date": "2014-08-19", "close": 17.0, "volume": 1634237.0}, {"date": "2014-08-20", "close": 16.72, "volume": 2200371.0}, {"date": "2014-08-21", "close": 16.78, "volume": 2212556.0}, {"date": "2014-08-22", "close": 16.95, "volume": 2691048.0}, {"date": "2014-08-25", "close": 17.1, "volume": 1591204.0}, {"date": "2014-08-26", "close": 17.04, "volume": 1089330.0}, {"date": "2014-08-27", "close": 17.33, "volume": 1218481.0}, {"date": "2014-08-28", "close": 17.34, "volume": 1099083.0}, {"date": "2014-08-29", "close": 17.47, "volume": 1573464.0}, {"date": "2014-09-01", "close": 17.67, "volume": 832965.0}, {"date": "2014-09-02", "close": 17.61, "volume": 1382431.0}, {"date": "2014-09-03", "close": 17.65, "volume": 934895.0}, {"date": "2014-09-04", "close": 17.72, "volume": 1070813.0}, {"date": "2014-09-05", "close": 17.51, "volume": 741323.0}, {"date": "2014-09-08", "close": 17.56, "volume": 503530.0}, {"date": "2014-09-09", "close": 17.5, "volume": 867190.0}, {"date": "2014-09-10", "close": 17.35, "volume": 681573.0}, {"date": "2014-09-11", "close": 17.3, "volume": 712581.0}, {"date": "2014-09-12", "close": 17.11, "volume": 654839.0}, {"date": "2014-09-15", "close": 16.83, "volume": 733846.0}, {"date": "2014-09-16", "close": 16.87, "volume": 826330.0}, {"date": "2014-09-17", "close": 16.79, "volume": 1459770.0}, {"date": "2014-09-18", "close": 16.84, "volume": 1189671.0}, {"date": "2014-09-19", "close": 17.12, "volume": 1210787.0}, {"date": "2014-09-22", "close": 16.7, "volume": 919527.0}, {"date": "2014-09-23", "close": 17.15, "volume": 754546.0}, {"date": "2014-09-24", "close": 16.71, "volume": 963421.0}, {"date": "2014-09-25", "close": 16.83, "volume": 757503.0}, {"date": "2014-09-26", "close": 16.42, "volume": 1289240.0}, {"date": "2014-09-29", "close": 16.28, "volume": 690366.0}, {"date": "2014-09-30", "close": 16.21, "volume": 1165759.0}, {"date": "2014-10-01", "close": 16.34, "volume": 862280.0}, {"date": "2014-10-02", "close": 15.95, "volume": 1329510.0}, {"date": "2014-10-03", "close": 16.01, "volume": 590942.0}, {"date": "2014-10-06", "close": 16.08, "volume": 387853.0}, {"date": "2014-10-07", "close": 15.81, "volume": 1493179.0}, {"date": "2014-10-08", "close": 15.59, "volume": 2535327.0}, {"date": "2014-10-09", "close": 15.8, "volume": 1088224.0}, {"date": "2014-10-10", "close": 15.42, "volume": 1954754.0}, {"date": "2014-10-13", "close": 15.42, "volume": 699018.0}, {"date": "2014-10-14", "close": 15.7, "volume": 1154496.0}, {"date": "2014-10-15", "close": 15.8, "volume": 906870.0}, {"date": "2014-10-16", "close": 15.47, "volume": 2169753.0}, {"date": "2014-10-17", "close": 15.83, "volume": 1164912.0}, {"date": "2014-10-20", "close": 15.83, "volume": 748032.0}, {"date": "2014-10-21", "close": 15.8, "volume": 708840.0}, {"date": "2014-10-22", "close": 16.05, "volume": 873177.0}, {"date": "2014-10-23", "close": 15.95, "volume": 707266.0}, {"date": "2014-10-24", "close": 16.22, "volume": 895028.0}, {"date": "2014-10-27", "close": 16.35, "volume": 697528.0}, {"date": "2014-10-28", "close": 16.36, "volume": 884466.0}, {"date": "2014-10-29", "close": 16.37, "volume": 1042633.0}, {"date": "2014-10-30", "close": 16.32, "volume": 959306.0}, {"date": "2014-10-31", "close": 16.57, "volume": 999733.0}, {"date": "2014-11-03", "close": 16.53, "volume": 536314.0}, {"date": "2014-11-04", "close": 16.7, "volume": 649110.0}, {"date": "2014-11-05", "close": 16.58, "volume": 980090.0}, {"date": "2014-11-06", "close": 16.52, "volume": 951081.0}, {"date": "2014-11-07", "close": 16.81, "volume": 1601600.0}, {"date": "2014-11-10", "close": 16.73, "volume": 965512.0}, {"date": "2014-11-11", "close": 16.92, "volume": 920299.0}, {"date": "2014-11-12", "close": 16.84, "volume": 1100498.0}, {"date": "2014-11-13", "close": 17.14, "volume": 2033449.0}, {"date": "2014-11-14", "close": 17.3, "volume": 2341691.0}, {"date": "2014-11-17", "close": 17.3, "volume": 1286757.0}, {"date": "2014-11-18", "close": 17.4, "volume": 615321.0}, {"date": "2014-11-19", "close": 17.15, "volume": 548163.0}, {"date": "2014-11-20", "close": 17.2, "volume": 780595.0}, {"date": "2014-11-21", "close": 17.2, "volume": 838054.0}, {"date": "2014-11-24", "close": 17.37, "volume": 735588.0}, {"date": "2014-11-25", "close": 17.44, "volume": 1062864.0}, {"date": "2014-11-26", "close": 17.64, "volume": 658530.0}, {"date": "2014-11-27", "close": 18.0, "volume": 1679075.0}, {"date": "2014-11-28", "close": 17.09, "volume": 2449045.0}, {"date": "2014-12-01", "close": 16.68, "volume": 1175041.0}, {"date": "2014-12-02", "close": 17.07, "volume": 885699.0}, {"date": "2014-12-03", "close": 17.16, "volume": 1408925.0}, {"date": "2014-12-04", "close": 17.22, "volume": 1058509.0}, {"date": "2014-12-05", "close": 17.24, "volume": 729615.0}, {"date": "2014-12-08", "close": 17.7, "volume": 1139612.0}, {"date": "2014-12-09", "close": 17.09, "volume": 1996452.0}, {"date": "2014-12-10", "close": 17.01, "volume": 1007807.0}, {"date": "2014-12-11", "close": 16.26, "volume": 2054242.0}, {"date": "2014-12-12", "close": 16.17, "volume": 1041872.0}, {"date": "2014-12-15", "close": 16.08, "volume": 989609.0}, {"date": "2014-12-16", "close": 15.99, "volume": 1149201.0}, {"date": "2014-12-17", "close": 16.05, "volume": 844334.0}, {"date": "2014-12-18", "close": 16.15, "volume": 1130648.0}, {"date": "2014-12-19", "close": 16.85, "volume": 1285872.0}, {"date": "2014-12-22", "close": 17.29, "volume": 893939.0}, {"date": "2014-12-23", "close": 17.12, "volume": 514700.0}, {"date": "2014-12-24", "close": 17.12, "volume": 398229.0}, {"date": "2014-12-29", "close": 17.6, "volume": 590493.0}, {"date": "2014-12-30", "close": 17.29, "volume": 588817.0}, {"date": "2014-12-31", "close": 17.27, "volume": 194343.0}, {"date": "2015-01-02", "close": 17.5, "volume": 304326.0}, {"date": "2015-01-05", "close": 17.53, "volume": 494590.0}, {"date": "2015-01-06", "close": 17.44, "volume": 823266.0}, {"date": "2015-01-07", "close": 17.3, "volume": 585410.0}, {"date": "2015-01-08", "close": 17.36, "volume": 648310.0}, {"date": "2015-01-09", "close": 17.7, "volume": 814106.0}, {"date": "2015-01-12", "close": 17.29, "volume": 803362.0}, {"date": "2015-01-13", "close": 17.15, "volume": 778596.0}, {"date": "2015-01-14", "close": 16.9, "volume": 772703.0}, {"date": "2015-01-15", "close": 16.87, "volume": 764302.0}, {"date": "2015-01-16", "close": 16.38, "volume": 1467134.0}, {"date": "2015-01-19", "close": 16.83, "volume": 1049642.0}, {"date": "2015-01-20", "close": 16.67, "volume": 668002.0}, {"date": "2015-01-21", "close": 17.13, "volume": 747716.0}, {"date": "2015-01-22", "close": 17.06, "volume": 746843.0}, {"date": "2015-01-23", "close": 17.23, "volume": 679909.0}, {"date": "2015-01-27", "close": 17.71, "volume": 1507825.0}, {"date": "2015-01-28", "close": 17.58, "volume": 705253.0}, {"date": "2015-01-29", "close": 17.77, "volume": 726448.0}, {"date": "2015-01-30", "close": 17.85, "volume": 1270227.0}, {"date": "2015-02-02", "close": 17.93, "volume": 716240.0}, {"date": "2015-02-03", "close": 18.13, "volume": 795685.0}, {"date": "2015-02-04", "close": 18.14, "volume": 628956.0}, {"date": "2015-02-05", "close": 17.7, "volume": 1879874.0}, {"date": "2015-02-06", "close": 17.7, "volume": 1090251.0}, {"date": "2015-02-09", "close": 17.99, "volume": 442790.0}, {"date": "2015-02-10", "close": 18.0, "volume": 666747.0}, {"date": "2015-02-11", "close": 18.06, "volume": 679046.0}, {"date": "2015-02-12", "close": 18.07, "volume": 1444480.0}, {"date": "2015-02-13", "close": 18.54, "volume": 1121705.0}, {"date": "2015-02-16", "close": 18.73, "volume": 767790.0}, {"date": "2015-02-17", "close": 17.1, "volume": 8332052.0}, {"date": "2015-02-18", "close": 17.56, "volume": 3213115.0}, {"date": "2015-02-19", "close": 17.6, "volume": 1576499.0}, {"date": "2015-02-20", "close": 17.36, "volume": 1223136.0}, {"date": "2015-02-23", "close": 17.52, "volume": 734183.0}, {"date": "2015-02-24", "close": 17.37, "volume": 1244181.0}, {"date": "2015-02-25", "close": 17.41, "volume": 1182232.0}, {"date": "2015-02-26", "close": 17.3, "volume": 1029105.0}, {"date": "2015-02-27", "close": 17.29, "volume": 1184798.0}, {"date": "2015-03-02", "close": 17.32, "volume": 1356139.0}, {"date": "2015-03-03", "close": 17.33, "volume": 1291714.0}, {"date": "2015-03-04", "close": 17.32, "volume": 1130637.0}, {"date": "2015-03-05", "close": 17.33, "volume": 1036958.0}, {"date": "2015-03-06", "close": 17.36, "volume": 718375.0}, {"date": "2015-03-09", "close": 17.21, "volume": 578035.0}, {"date": "2015-03-10", "close": 17.21, "volume": 882380.0}, {"date": "2015-03-11", "close": 17.18, "volume": 1143470.0}, {"date": "2015-03-12", "close": 17.74, "volume": 2406050.0}, {"date": "2015-03-13", "close": 17.75, "volume": 2067689.0}, {"date": "2015-03-16", "close": 17.58, "volume": 1332549.0}, {"date": "2015-03-17", "close": 17.43, "volume": 1396930.0}, {"date": "2015-03-18", "close": 17.47, "volume": 1520588.0}, {"date": "2015-03-19", "close": 17.72, "volume": 2047283.0}, {"date": "2015-03-20", "close": 17.85, "volume": 3606478.0}, {"date": "2015-03-23", "close": 17.86, "volume": 1279686.0}, {"date": "2015-03-24", "close": 17.95, "volume": 1407635.0}, {"date": "2015-03-25", "close": 17.67, "volume": 1241399.0}, {"date": "2015-03-26", "close": 17.42, "volume": 1620611.0}, {"date": "2015-03-27", "close": 17.29, "volume": 1779106.0}, {"date": "2015-03-30", "close": 16.95, "volume": 1947799.0}, {"date": "2015-03-31", "close": 17.12, "volume": 2479196.0}, {"date": "2015-04-01", "close": 16.74, "volume": 1790419.0}, {"date": "2015-04-02", "close": 16.95, "volume": 1286446.0}, {"date": "2015-04-07", "close": 16.84, "volume": 983972.0}, {"date": "2015-04-08", "close": 16.92, "volume": 1375875.0}, {"date": "2015-04-09", "close": 16.98, "volume": 1622954.0}, {"date": "2015-04-10", "close": 17.01, "volume": 1743978.0}, {"date": "2015-04-13", "close": 16.87, "volume": 1117400.0}, {"date": "2015-04-14", "close": 16.8, "volume": 1524975.0}, {"date": "2015-04-15", "close": 16.92, "volume": 1606401.0}, {"date": "2015-04-16", "close": 17.08, "volume": 1536405.0}, {"date": "2015-04-17", "close": 16.79, "volume": 1390987.0}, {"date": "2015-04-20", "close": 16.49, "volume": 1616623.0}, {"date": "2015-04-21", "close": 16.48, "volume": 1398828.0}, {"date": "2015-04-22", "close": 16.44, "volume": 1838724.0}, {"date": "2015-04-23", "close": 16.41, "volume": 1576307.0}, {"date": "2015-04-24", "close": 16.8, "volume": 1433043.0}, {"date": "2015-04-27", "close": 16.8, "volume": 1068442.0}, {"date": "2015-04-28", "close": 16.86, "volume": 1002198.0}, {"date": "2015-04-29", "close": 16.48, "volume": 1092083.0}, {"date": "2015-04-30", "close": 16.25, "volume": 1271820.0}, {"date": "2015-05-01", "close": 16.25, "volume": 782162.0}, {"date": "2015-05-04", "close": 16.28, "volume": 1893555.0}, {"date": "2015-05-05", "close": 16.2, "volume": 1324451.0}, {"date": "2015-05-06", "close": 15.96, "volume": 1698832.0}, {"date": "2015-05-07", "close": 15.74, "volume": 1385701.0}, {"date": "2015-05-08", "close": 15.69, "volume": 925867.0}, {"date": "2015-05-11", "close": 15.58, "volume": 1344538.0}, {"date": "2015-05-12", "close": 15.93, "volume": 1355640.0}, {"date": "2015-05-13", "close": 16.06, "volume": 1177118.0}, {"date": "2015-05-14", "close": 15.85, "volume": 1171046.0}, {"date": "2015-05-15", "close": 16.06, "volume": 901114.0}, {"date": "2015-05-18", "close": 15.89, "volume": 843345.0}, {"date": "2015-05-19", "close": 15.85, "volume": 1102849.0}, {"date": "2015-05-20", "close": 16.21, "volume": 1137879.0}, {"date": "2015-05-21", "close": 16.6, "volume": 1644763.0}, {"date": "2015-05-22", "close": 16.68, "volume": 1604305.0}, {"date": "2015-05-25", "close": 16.74, "volume": 688683.0}, {"date": "2015-05-26", "close": 16.87, "volume": 861489.0}, {"date": "2015-05-27", "close": 16.75, "volume": 863016.0}, {"date": "2015-05-28", "close": 16.89, "volume": 1695129.0}, {"date": "2015-05-29", "close": 16.92, "volume": 2135974.0}, {"date": "2015-06-01", "close": 16.86, "volume": 707551.0}, {"date": "2015-06-02", "close": 16.56, "volume": 1218066.0}, {"date": "2015-06-03", "close": 16.45, "volume": 1261039.0}, {"date": "2015-06-04", "close": 16.4, "volume": 954605.0}, {"date": "2015-06-05", "close": 16.51, "volume": 1483136.0}, {"date": "2015-06-09", "close": 16.31, "volume": 1509939.0}, {"date": "2015-06-10", "close": 16.35, "volume": 940727.0}, {"date": "2015-06-11", "close": 16.61, "volume": 1226817.0}, {"date": "2015-06-12", "close": 16.47, "volume": 1089609.0}, {"date": "2015-06-15", "close": 16.6, "volume": 1013521.0}, {"date": "2015-06-16", "close": 16.34, "volume": 982779.0}, {"date": "2015-06-17", "close": 16.51, "volume": 2292871.0}, {"date": "2015-06-18", "close": 16.27, "volume": 2227312.0}, {"date": "2015-06-19", "close": 16.5, "volume": 1341120.0}, {"date": "2015-06-22", "close": 14.47, "volume": 7948396.0}, {"date": "2015-06-23", "close": 14.53, "volume": 5112149.0}, {"date": "2015-06-24", "close": 14.08, "volume": 5777856.0}, {"date": "2015-06-25", "close": 14.11, "volume": 2335840.0}, {"date": "2015-06-26", "close": 13.87, "volume": 2882516.0}, {"date": "2015-06-29", "close": 13.78, "volume": 2500525.0}, {"date": "2015-06-30", "close": 14.06, "volume": 3308441.0}, {"date": "2015-07-01", "close": 14.02, "volume": 1774551.0}, {"date": "2015-07-02", "close": 14.22, "volume": 1630114.0}, {"date": "2015-07-03", "close": 14.4, "volume": 1413985.0}, {"date": "2015-07-06", "close": 14.27, "volume": 1416878.0}, {"date": "2015-07-07", "close": 14.48, "volume": 1933181.0}, {"date": "2015-07-08", "close": 13.97, "volume": 1220684.0}, {"date": "2015-07-09", "close": 14.19, "volume": 1452034.0}, {"date": "2015-07-10", "close": 14.43, "volume": 1151733.0}, {"date": "2015-07-13", "close": 14.03, "volume": 1643020.0}, {"date": "2015-07-14", "close": 14.13, "volume": 1480931.0}, {"date": "2015-07-15", "close": 14.42, "volume": 1319743.0}, {"date": "2015-07-16", "close": 14.4, "volume": 857166.0}, {"date": "2015-07-17", "close": 14.57, "volume": 690655.0}, {"date": "2015-07-20", "close": 14.71, "volume": 662065.0}, {"date": "2015-07-21", "close": 14.9, "volume": 994270.0}, {"date": "2015-07-22", "close": 14.73, "volume": 1050769.0}, {"date": "2015-07-23", "close": 14.76, "volume": 809914.0}, {"date": "2015-07-24", "close": 14.7, "volume": 1174618.0}, {"date": "2015-07-27", "close": 14.6, "volume": 1291405.0}, {"date": "2015-07-28", "close": 14.37, "volume": 1469252.0}, {"date": "2015-07-29", "close": 14.5, "volume": 1036678.0}, {"date": "2015-07-30", "close": 14.88, "volume": 1868404.0}, {"date": "2015-07-31", "close": 15.1, "volume": 1695500.0}, {"date": "2015-08-03", "close": 15.17, "volume": 723971.0}, {"date": "2015-08-04", "close": 15.3, "volume": 1310096.0}, {"date": "2015-08-05", "close": 15.07, "volume": 979604.0}, {"date": "2015-08-06", "close": 15.04, "volume": 805200.0}, {"date": "2015-08-07", "close": 14.7, "volume": 1499995.0}, {"date": "2015-08-10", "close": 14.87, "volume": 595502.0}, {"date": "2015-08-11", "close": 14.61, "volume": 1068383.0}, {"date": "2015-08-12", "close": 14.18, "volume": 1218817.0}, {"date": "2015-08-13", "close": 14.1, "volume": 1062407.0}, {"date": "2015-08-14", "close": 13.97, "volume": 1260884.0}, {"date": "2015-08-17", "close": 14.05, "volume": 935483.0}, {"date": "2015-08-18", "close": 13.78, "volume": 1165133.0}, {"date": "2015-08-19", "close": 12.27, "volume": 6680396.0}, {"date": "2015-08-20", "close": 12.88, "volume": 4226216.0}, {"date": "2015-08-21", "close": 12.6, "volume": 4619024.0}, {"date": "2015-08-24", "close": 11.97, "volume": 5077885.0}, {"date": "2015-08-25", "close": 12.23, "volume": 5906322.0}, {"date": "2015-08-26", "close": 12.05, "volume": 3573591.0}, {"date": "2015-08-27", "close": 12.31, "volume": 1773612.0}, {"date": "2015-08-28", "close": 12.34, "volume": 2074922.0}, {"date": "2015-08-31", "close": 12.34, "volume": 1413728.0}, {"date": "2015-09-01", "close": 12.21, "volume": 1821187.0}, {"date": "2015-09-02", "close": 12.18, "volume": 2116054.0}, {"date": "2015-09-03", "close": 12.14, "volume": 1436566.0}, {"date": "2015-09-04", "close": 12.13, "volume": 1175892.0}, {"date": "2015-09-07", "close": 12.0, "volume": 1428099.0}, {"date": "2015-09-08", "close": 12.1, "volume": 981665.0}, {"date": "2015-09-09", "close": 12.3, "volume": 1732972.0}, {"date": "2015-09-10", "close": 12.0, "volume": 2386349.0}, {"date": "2015-09-11", "close": 11.96, "volume": 1223505.0}, {"date": "2015-09-14", "close": 11.98, "volume": 1128431.0}, {"date": "2015-09-15", "close": 11.74, "volume": 1541162.0}, {"date": "2015-09-16", "close": 11.75, "volume": 2088684.0}, {"date": "2015-09-17", "close": 11.89, "volume": 1668796.0}, {"date": "2015-09-18", "close": 12.04, "volume": 1486451.0}, {"date": "2015-09-21", "close": 11.78, "volume": 1342859.0}, {"date": "2015-09-22", "close": 12.0, "volume": 1160880.0}, {"date": "2015-09-23", "close": 11.94, "volume": 1607787.0}, {"date": "2015-09-24", "close": 11.94, "volume": 1894909.0}, {"date": "2015-09-25", "close": 12.04, "volume": 1504796.0}, {"date": "2015-09-28", "close": 12.27, "volume": 1052718.0}, {"date": "2015-09-29", "close": 11.9, "volume": 1332574.0}, {"date": "2015-09-30", "close": 12.0, "volume": 1519476.0}, {"date": "2015-10-01", "close": 12.19, "volume": 1184383.0}, {"date": "2015-10-02", "close": 12.26, "volume": 790163.0}, {"date": "2015-10-05", "close": 12.48, "volume": 624014.0}, {"date": "2015-10-06", "close": 12.45, "volume": 1499942.0}, {"date": "2015-10-07", "close": 12.45, "volume": 1532627.0}, {"date": "2015-10-08", "close": 12.8, "volume": 1421549.0}, {"date": "2015-10-09", "close": 12.83, "volume": 850046.0}, {"date": "2015-10-12", "close": 12.79, "volume": 833655.0}, {"date": "2015-10-13", "close": 12.72, "volume": 1107327.0}, {"date": "2015-10-14", "close": 12.7, "volume": 1082050.0}, {"date": "2015-10-15", "close": 12.85, "volume": 754300.0}, {"date": "2015-10-16", "close": 13.01, "volume": 1160473.0}, {"date": "2015-10-19", "close": 12.92, "volume": 610008.0}, {"date": "2015-10-20", "close": 12.86, "volume": 1528262.0}, {"date": "2015-10-21", "close": 12.68, "volume": 1363471.0}, {"date": "2015-10-22", "close": 12.58, "volume": 1345641.0}, {"date": "2015-10-23", "close": 12.93, "volume": 1771669.0}, {"date": "2015-10-26", "close": 12.93, "volume": 682241.0}, {"date": "2015-10-27", "close": 12.89, "volume": 701768.0}, {"date": "2015-10-28", "close": 12.81, "volume": 616508.0}, {"date": "2015-10-29", "close": 12.63, "volume": 1208570.0}, {"date": "2015-10-30", "close": 12.83, "volume": 901941.0}, {"date": "2015-11-02", "close": 13.02, "volume": 912936.0}, {"date": "2015-11-03", "close": 13.26, "volume": 1534094.0}, {"date": "2015-11-04", "close": 13.53, "volume": 1653571.0}, {"date": "2015-11-05", "close": 13.35, "volume": 1502079.0}, {"date": "2015-11-06", "close": 13.49, "volume": 817412.0}, {"date": "2015-11-09", "close": 13.36, "volume": 726062.0}, {"date": "2015-11-10", "close": 13.35, "volume": 1559589.0}, {"date": "2015-11-11", "close": 13.47, "volume": 1093819.0}, {"date": "2015-11-12", "close": 13.56, "volume": 1453725.0}, {"date": "2015-11-13", "close": 13.61, "volume": 1440867.0}, {"date": "2015-11-16", "close": 13.46, "volume": 1089490.0}, {"date": "2015-11-17", "close": 13.74, "volume": 935018.0}, {"date": "2015-11-18", "close": 13.78, "volume": 876099.0}, {"date": "2015-11-19", "close": 14.13, "volume": 2154600.0}, {"date": "2015-11-20", "close": 14.18, "volume": 1296502.0}, {"date": "2015-11-23", "close": 14.48, "volume": 1632329.0}, {"date": "2015-11-24", "close": 14.4, "volume": 1448149.0}, {"date": "2015-11-25", "close": 14.35, "volume": 2432849.0}, {"date": "2015-11-26", "close": 14.41, "volume": 725844.0}, {"date": "2015-11-27", "close": 13.86, "volume": 2085849.0}, {"date": "2015-11-30", "close": 13.88, "volume": 1617820.0}, {"date": "2015-12-01", "close": 14.24, "volume": 958057.0}, {"date": "2015-12-02", "close": 14.14, "volume": 879566.0}, {"date": "2015-12-03", "close": 14.1, "volume": 848958.0}, {"date": "2015-12-04", "close": 13.86, "volume": 1269440.0}, {"date": "2015-12-07", "close": 14.07, "volume": 1363542.0}, {"date": "2015-12-08", "close": 14.0, "volume": 1013505.0}, {"date": "2015-12-09", "close": 14.06, "volume": 1081622.0}, {"date": "2015-12-10", "close": 14.01, "volume": 1152176.0}, {"date": "2015-12-11", "close": 13.99, "volume": 900605.0}, {"date": "2015-12-14", "close": 13.93, "volume": 1149454.0}, {"date": "2015-12-15", "close": 14.03, "volume": 1224393.0}, {"date": "2015-12-16", "close": 14.3, "volume": 1294523.0}, {"date": "2015-12-17", "close": 14.76, "volume": 1630380.0}, {"date": "2015-12-18", "close": 14.5, "volume": 1651076.0}, {"date": "2015-12-21", "close": 14.45, "volume": 748887.0}, {"date": "2015-12-22", "close": 14.72, "volume": 1200504.0}, {"date": "2015-12-23", "close": 14.76, "volume": 714382.0}, {"date": "2015-12-24", "close": 14.82, "volume": 238996.0}, {"date": "2015-12-29", "close": 15.06, "volume": 765215.0}, {"date": "2015-12-30", "close": 15.27, "volume": 653642.0}, {"date": "2015-12-31", "close": 15.38, "volume": 724427.0}, {"date": "2016-01-04", "close": 15.02, "volume": 1365567.0}, {"date": "2016-01-05", "close": 14.85, "volume": 1064231.0}, {"date": "2016-01-06", "close": 14.57, "volume": 858736.0}, {"date": "2016-01-07", "close": 14.09, "volume": 1859994.0}, {"date": "2016-01-08", "close": 13.91, "volume": 1288548.0}, {"date": "2016-01-11", "close": 13.98, "volume": 1102783.0}, {"date": "2016-01-12", "close": 13.71, "volume": 1584839.0}, {"date": "2016-01-13", "close": 13.94, "volume": 1022941.0}, {"date": "2016-01-14", "close": 13.73, "volume": 1234070.0}, {"date": "2016-01-15", "close": 13.99, "volume": 1283939.0}, {"date": "2016-01-18", "close": 13.73, "volume": 1365960.0}, {"date": "2016-01-19", "close": 13.9, "volume": 820374.0}, {"date": "2016-01-20", "close": 14.0, "volume": 1795760.0}, {"date": "2016-01-21", "close": 13.97, "volume": 1408730.0}, {"date": "2016-01-22", "close": 14.1, "volume": 936265.0}, {"date": "2016-01-25", "close": 14.49, "volume": 707211.0}, {"date": "2016-01-27", "close": 14.33, "volume": 1010954.0}, {"date": "2016-01-28", "close": 14.4, "volume": 940171.0}, {"date": "2016-01-29", "close": 14.48, "volume": 1944555.0}, {"date": "2016-02-01", "close": 14.77, "volume": 1530840.0}, {"date": "2016-02-02", "close": 14.53, "volume": 1365910.0}, {"date": "2016-02-03", "close": 14.26, "volume": 1055977.0}, {"date": "2016-02-04", "close": 13.81, "volume": 1947380.0}, {"date": "2016-02-05", "close": 13.68, "volume": 1046700.0}, {"date": "2016-02-08", "close": 13.47, "volume": 1030767.0}, {"date": "2016-02-09", "close": 12.91, "volume": 1525400.0}, {"date": "2016-02-10", "close": 12.55, "volume": 1511046.0}, {"date": "2016-02-11", "close": 12.65, "volume": 981885.0}, {"date": "2016-02-12", "close": 12.37, "volume": 1639022.0}, {"date": "2016-02-15", "close": 12.46, "volume": 1117698.0}, {"date": "2016-02-16", "close": 12.83, "volume": 1171738.0}, {"date": "2016-02-17", "close": 13.24, "volume": 1426225.0}, {"date": "2016-02-18", "close": 13.6, "volume": 1431851.0}, {"date": "2016-02-19", "close": 13.44, "volume": 1017037.0}, {"date": "2016-02-22", "close": 13.61, "volume": 725216.0}, {"date": "2016-02-23", "close": 13.74, "volume": 1254596.0}, {"date": "2016-02-24", "close": 13.33, "volume": 1445165.0}, {"date": "2016-02-25", "close": 14.38, "volume": 4789436.0}, {"date": "2016-02-26", "close": 15.33, "volume": 3952573.0}, {"date": "2016-02-29", "close": 15.52, "volume": 2391271.0}, {"date": "2016-03-01", "close": 15.86, "volume": 2793506.0}, {"date": "2016-03-02", "close": 15.59, "volume": 2196496.0}, {"date": "2016-03-03", "close": 16.1, "volume": 2329283.0}, {"date": "2016-03-04", "close": 15.83, "volume": 1505747.0}, {"date": "2016-03-07", "close": 15.85, "volume": 1633034.0}, {"date": "2016-03-08", "close": 15.92, "volume": 1763611.0}, {"date": "2016-03-09", "close": 16.24, "volume": 1191067.0}, {"date": "2016-03-10", "close": 16.17, "volume": 1708524.0}, {"date": "2016-03-11", "close": 16.19, "volume": 795133.0}, {"date": "2016-03-14", "close": 16.32, "volume": 657463.0}, {"date": "2016-03-15", "close": 15.86, "volume": 1368218.0}, {"date": "2016-03-16", "close": 15.68, "volume": 989152.0}, {"date": "2016-03-17", "close": 15.7, "volume": 1816205.0}, {"date": "2016-03-18", "close": 15.37, "volume": 1532642.0}, {"date": "2016-03-21", "close": 15.3, "volume": 1189735.0}, {"date": "2016-03-22", "close": 15.5, "volume": 1030376.0}, {"date": "2016-03-23", "close": 15.53, "volume": 903559.0}, {"date": "2016-03-24", "close": 15.71, "volume": 1281798.0}, {"date": "2016-03-29", "close": 15.53, "volume": 816891.0}, {"date": "2016-03-30", "close": 15.84, "volume": 884062.0}, {"date": "2016-03-31", "close": 16.18, "volume": 1163151.0}, {"date": "2016-04-01", "close": 16.06, "volume": 1117514.0}, {"date": "2016-04-04", "close": 15.91, "volume": 724937.0}, {"date": "2016-04-05", "close": 15.49, "volume": 1371648.0}, {"date": "2016-04-06", "close": 15.71, "volume": 841830.0}, {"date": "2016-04-07", "close": 15.63, "volume": 547536.0}, {"date": "2016-04-08", "close": 15.5, "volume": 561125.0}, {"date": "2016-04-11", "close": 15.47, "volume": 368082.0}, {"date": "2016-04-12", "close": 15.4, "volume": 485332.0}, {"date": "2016-04-13", "close": 15.34, "volume": 858958.0}, {"date": "2016-04-14", "close": 15.2, "volume": 1448350.0}, {"date": "2016-04-15", "close": 15.54, "volume": 944674.0}, {"date": "2016-04-18", "close": 15.66, "volume": 743582.0}, {"date": "2016-04-19", "close": 15.83, "volume": 1152080.0}, {"date": "2016-04-20", "close": 16.15, "volume": 914930.0}, {"date": "2016-04-21", "close": 16.4, "volume": 1094849.0}, {"date": "2016-04-22", "close": 16.21, "volume": 1353647.0}, {"date": "2016-04-26", "close": 16.1, "volume": 680454.0}, {"date": "2016-04-27", "close": 15.91, "volume": 853128.0}, {"date": "2016-04-28", "close": 16.31, "volume": 766094.0}, {"date": "2016-04-29", "close": 16.37, "volume": 649146.0}, {"date": "2016-05-02", "close": 16.5, "volume": 656842.0}, {"date": "2016-05-03", "close": 16.8, "volume": 1049385.0}, {"date": "2016-05-04", "close": 16.76, "volume": 823683.0}, {"date": "2016-05-05", "close": 16.83, "volume": 718010.0}, {"date": "2016-05-06", "close": 16.98, "volume": 720150.0}, {"date": "2016-05-09", "close": 17.16, "volume": 703225.0}, {"date": "2016-05-10", "close": 16.54, "volume": 1985940.0}, {"date": "2016-05-11", "close": 16.44, "volume": 1252235.0}, {"date": "2016-05-12", "close": 16.33, "volume": 1309440.0}, {"date": "2016-05-13", "close": 16.34, "volume": 1010792.0}, {"date": "2016-05-16", "close": 16.29, "volume": 1064654.0}, {"date": "2016-05-17", "close": 16.39, "volume": 1279694.0}, {"date": "2016-05-18", "close": 16.04, "volume": 1017620.0}, {"date": "2016-05-19", "close": 16.06, "volume": 942812.0}, {"date": "2016-05-20", "close": 16.1, "volume": 1269289.0}, {"date": "2016-05-23", "close": 16.06, "volume": 883382.0}, {"date": "2016-05-24", "close": 15.68, "volume": 1253544.0}, {"date": "2016-05-25", "close": 16.05, "volume": 1054170.0}, {"date": "2016-05-26", "close": 16.02, "volume": 845537.0}, {"date": "2016-05-27", "close": 16.09, "volume": 740907.0}, {"date": "2016-05-30", "close": 16.16, "volume": 426283.0}, {"date": "2016-05-31", "close": 16.3, "volume": 1449305.0}, {"date": "2016-06-01", "close": 16.2, "volume": 686684.0}, {"date": "2016-06-02", "close": 15.67, "volume": 1348863.0}, {"date": "2016-06-03", "close": 15.83, "volume": 567034.0}, {"date": "2016-06-06", "close": 15.75, "volume": 691094.0}, {"date": "2016-06-07", "close": 15.7, "volume": 655241.0}, {"date": "2016-06-08", "close": 15.54, "volume": 1169405.0}, {"date": "2016-06-09", "close": 15.67, "volume": 750187.0}, {"date": "2016-06-10", "close": 15.76, "volume": 650957.0}, {"date": "2016-06-14", "close": 15.48, "volume": 1115137.0}, {"date": "2016-06-15", "close": 15.39, "volume": 1313090.0}, {"date": "2016-06-16", "close": 15.57, "volume": 1721548.0}, {"date": "2016-06-17", "close": 15.74, "volume": 1223383.0}, {"date": "2016-06-20", "close": 16.11, "volume": 1102076.0}, {"date": "2016-06-21", "close": 16.09, "volume": 1441409.0}, {"date": "2016-06-22", "close": 16.2, "volume": 1334429.0}, {"date": "2016-06-23", "close": 15.32, "volume": 3629108.0}, {"date": "2016-06-24", "close": 14.88, "volume": 2568740.0}, {"date": "2016-06-27", "close": 14.97, "volume": 1940317.0}, {"date": "2016-06-28", "close": 14.62, "volume": 1560164.0}, {"date": "2016-06-29", "close": 14.72, "volume": 1446716.0}, {"date": "2016-06-30", "close": 15.21, "volume": 1067543.0}, {"date": "2016-07-01", "close": 15.15, "volume": 900013.0}, {"date": "2016-07-04", "close": 15.15, "volume": 746363.0}, {"date": "2016-07-05", "close": 15.15, "volume": 876420.0}, {"date": "2016-07-06", "close": 14.84, "volume": 909294.0}, {"date": "2016-07-07", "close": 15.0, "volume": 653976.0}, {"date": "2016-07-08", "close": 15.23, "volume": 973145.0}, {"date": "2016-07-11", "close": 15.3, "volume": 665697.0}, {"date": "2016-07-12", "close": 15.7, "volume": 1448648.0}, {"date": "2016-07-13", "close": 15.6, "volume": 701807.0}, {"date": "2016-07-14", "close": 15.79, "volume": 729436.0}, {"date": "2016-07-15", "close": 15.97, "volume": 907150.0}, {"date": "2016-07-18", "close": 16.15, "volume": 747994.0}, {"date": "2016-07-19", "close": 16.08, "volume": 888718.0}, {"date": "2016-07-20", "close": 16.42, "volume": 865871.0}, {"date": "2016-07-21", "close": 16.2, "volume": 1301317.0}, {"date": "2016-07-22", "close": 16.23, "volume": 664283.0}, {"date": "2016-07-25", "close": 16.49, "volume": 697384.0}, {"date": "2016-07-26", "close": 16.41, "volume": 840009.0}, {"date": "2016-07-27", "close": 16.44, "volume": 439064.0}, {"date": "2016-07-28", "close": 16.55, "volume": 785368.0}, {"date": "2016-07-29", "close": 16.7, "volume": 889291.0}, {"date": "2016-08-01", "close": 16.63, "volume": 1355406.0}, {"date": "2016-08-02", "close": 16.34, "volume": 1029250.0}, {"date": "2016-08-03", "close": 16.02, "volume": 721110.0}, {"date": "2016-08-04", "close": 16.09, "volume": 492718.0}, {"date": "2016-08-05", "close": 16.05, "volume": 373649.0}, {"date": "2016-08-08", "close": 16.08, "volume": 450079.0}, {"date": "2016-08-09", "close": 15.76, "volume": 1010812.0}, {"date": "2016-08-10", "close": 15.79, "volume": 578543.0}, {"date": "2016-08-11", "close": 15.92, "volume": 574404.0}, {"date": "2016-08-12", "close": 16.14, "volume": 482534.0}, {"date": "2016-08-15", "close": 16.14, "volume": 420762.0}, {"date": "2016-08-16", "close": 16.21, "volume": 566850.0}, {"date": "2016-08-17", "close": 16.53, "volume": 754398.0}, {"date": "2016-08-18", "close": 16.5, "volume": 652657.0}, {"date": "2016-08-19", "close": 16.53, "volume": 425588.0}, {"date": "2016-08-22", "close": 16.36, "volume": 1793984.0}, {"date": "2016-08-23", "close": 16.41, "volume": 1889917.0}, {"date": "2016-08-24", "close": 16.34, "volume": 744536.0}, {"date": "2016-08-25", "close": 16.26, "volume": 1118213.0}, {"date": "2016-08-26", "close": 15.99, "volume": 1054136.0}, {"date": "2016-08-29", "close": 15.98, "volume": 728971.0}, {"date": "2016-08-30", "close": 16.03, "volume": 749209.0}, {"date": "2016-08-31", "close": 16.07, "volume": 943404.0}, {"date": "2016-09-01", "close": 16.08, "volume": 684000.0}, {"date": "2016-09-02", "close": 16.14, "volume": 1524185.0}, {"date": "2016-09-05", "close": 16.12, "volume": 584414.0}, {"date": "2016-09-06", "close": 15.97, "volume": 416312.0}, {"date": "2016-09-07", "close": 15.8, "volume": 1229096.0}, {"date": "2016-09-08", "close": 15.62, "volume": 832275.0}, {"date": "2016-09-09", "close": 15.45, "volume": 816925.0}, {"date": "2016-09-12", "close": 15.15, "volume": 891490.0}, {"date": "2016-09-13", "close": 15.07, "volume": 616540.0}, {"date": "2016-09-14", "close": 15.17, "volume": 859560.0}, {"date": "2016-09-15", "close": 15.04, "volume": 1133858.0}, {"date": "2016-09-16", "close": 15.52, "volume": 1837787.0}, {"date": "2016-09-19", "close": 15.35, "volume": 207428.0}, {"date": "2016-09-20", "close": 15.29, "volume": 1243309.0}, {"date": "2016-09-21", "close": 15.26, "volume": 629077.0}, {"date": "2016-09-22", "close": 15.53, "volume": 613065.0}, {"date": "2016-09-23", "close": 15.71, "volume": 984171.0}, {"date": "2016-09-26", "close": 15.82, "volume": 442263.0}, {"date": "2016-09-27", "close": 15.53, "volume": 822326.0}, {"date": "2016-09-28", "close": 15.63, "volume": 492091.0}, {"date": "2016-09-29", "close": 15.8, "volume": 672468.0}, {"date": "2016-09-30", "close": 15.56, "volume": 1172479.0}, {"date": "2016-10-03", "close": 15.62, "volume": 555079.0}, {"date": "2016-10-04", "close": 15.6, "volume": 1235411.0}, {"date": "2016-10-05", "close": 15.49, "volume": 940824.0}, {"date": "2016-10-06", "close": 15.72, "volume": 766265.0}, {"date": "2016-10-07", "close": 15.69, "volume": 400000.0}, {"date": "2016-10-10", "close": 15.54, "volume": 432138.0}, {"date": "2016-10-11", "close": 15.46, "volume": 590769.0}, {"date": "2016-10-12", "close": 15.29, "volume": 555832.0}, {"date": "2016-10-13", "close": 15.32, "volume": 1159133.0}, {"date": "2016-10-14", "close": 15.47, "volume": 425235.0}, {"date": "2016-10-17", "close": 15.43, "volume": 502216.0}, {"date": "2016-10-18", "close": 15.52, "volume": 808774.0}, {"date": "2016-10-19", "close": 15.47, "volume": 554073.0}, {"date": "2016-10-20", "close": 15.54, "volume": 983357.0}, {"date": "2016-10-21", "close": 15.56, "volume": 687002.0}, {"date": "2016-10-24", "close": 15.31, "volume": 1230112.0}, {"date": "2016-10-25", "close": 15.33, "volume": 601074.0}, {"date": "2016-10-26", "close": 15.0, "volume": 1467893.0}, {"date": "2016-10-27", "close": 14.92, "volume": 1282306.0}, {"date": "2016-10-28", "close": 14.67, "volume": 803568.0}, {"date": "2016-10-31", "close": 14.64, "volume": 721744.0}, {"date": "2016-11-01", "close": 14.51, "volume": 841029.0}, {"date": "2016-11-02", "close": 14.21, "volume": 778424.0}, {"date": "2016-11-03", "close": 14.08, "volume": 806968.0}, {"date": "2016-11-04", "close": 14.01, "volume": 650609.0}, {"date": "2016-11-07", "close": 14.23, "volume": 611346.0}, {"date": "2016-11-08", "close": 14.28, "volume": 778449.0}, {"date": "2016-11-09", "close": 13.9, "volume": 1120991.0}, {"date": "2016-11-10", "close": 14.41, "volume": 933199.0}, {"date": "2016-11-11", "close": 14.46, "volume": 743266.0}, {"date": "2016-11-14", "close": 14.27, "volume": 682967.0}, {"date": "2016-11-15", "close": 14.37, "volume": 594704.0}, {"date": "2016-11-16", "close": 14.35, "volume": 884536.0}, {"date": "2016-11-17", "close": 14.42, "volume": 910363.0}, {"date": "2016-11-18", "close": 14.54, "volume": 548086.0}, {"date": "2016-11-21", "close": 14.6, "volume": 890569.0}, {"date": "2016-11-22", "close": 14.8, "volume": 975284.0}, {"date": "2016-11-23", "close": 14.83, "volume": 814462.0}, {"date": "2016-11-24", "close": 14.9, "volume": 1094137.0}, {"date": "2016-11-25", "close": 15.0, "volume": 1093111.0}, {"date": "2016-11-28", "close": 14.97, "volume": 733015.0}, {"date": "2016-11-29", "close": 14.77, "volume": 935365.0}, {"date": "2016-11-30", "close": 14.81, "volume": 1231417.0}, {"date": "2016-12-01", "close": 15.04, "volume": 1518944.0}, {"date": "2016-12-02", "close": 14.77, "volume": 691463.0}, {"date": "2016-12-05", "close": 14.43, "volume": 757426.0}, {"date": "2016-12-06", "close": 14.42, "volume": 662613.0}, {"date": "2016-12-07", "close": 14.37, "volume": 908054.0}, {"date": "2016-12-08", "close": 14.65, "volume": 649639.0}, {"date": "2016-12-09", "close": 14.74, "volume": 629036.0}, {"date": "2016-12-12", "close": 14.67, "volume": 574687.0}, {"date": "2016-12-13", "close": 14.4, "volume": 1049020.0}, {"date": "2016-12-14", "close": 14.61, "volume": 873989.0}, {"date": "2016-12-15", "close": 14.6, "volume": 837130.0}, {"date": "2016-12-16", "close": 14.83, "volume": 1248065.0}, {"date": "2016-12-19", "close": 14.75, "volume": 867831.0}, {"date": "2016-12-20", "close": 14.77, "volume": 922822.0}, {"date": "2016-12-21", "close": 14.9, "volume": 463631.0}, {"date": "2016-12-22", "close": 14.97, "volume": 858724.0}, {"date": "2016-12-23", "close": 14.95, "volume": 393418.0}, {"date": "2016-12-28", "close": 14.9, "volume": 703537.0}, {"date": "2016-12-29", "close": 14.91, "volume": 608925.0}, {"date": "2016-12-30", "close": 14.88, "volume": 425616.0}, {"date": "2017-01-03", "close": 15.11, "volume": 714982.0}, {"date": "2017-01-04", "close": 14.93, "volume": 762082.0}, {"date": "2017-01-05", "close": 15.04, "volume": 650572.0}, {"date": "2017-01-06", "close": 15.11, "volume": 529303.0}, {"date": "2017-01-09", "close": 15.25, "volume": 1046195.0}, {"date": "2017-01-10", "close": 15.19, "volume": 1178771.0}, {"date": "2017-01-11", "close": 15.18, "volume": 452533.0}, {"date": "2017-01-12", "close": 15.17, "volume": 701469.0}, {"date": "2017-01-13", "close": 15.13, "volume": 865031.0}, {"date": "2017-01-16", "close": 15.07, "volume": 333418.0}, {"date": "2017-01-17", "close": 14.85, "volume": 715698.0}, {"date": "2017-01-18", "close": 14.76, "volume": 693375.0}, {"date": "2017-01-19", "close": 14.74, "volume": 578099.0}, {"date": "2017-01-20", "close": 14.67, "volume": 471542.0}, {"date": "2017-01-23", "close": 14.53, "volume": 1382139.0}, {"date": "2017-01-24", "close": 14.5, "volume": 896007.0}, {"date": "2017-01-25", "close": 14.53, "volume": 637935.0}, {"date": "2017-01-27", "close": 14.6, "volume": 925313.0}, {"date": "2017-01-30", "close": 14.45, "volume": 846445.0}, {"date": "2017-01-31", "close": 14.44, "volume": 769425.0}, {"date": "2017-02-01", "close": 14.47, "volume": 644153.0}, {"date": "2017-02-02", "close": 14.49, "volume": 935292.0}, {"date": "2017-02-03", "close": 14.46, "volume": 615331.0}, {"date": "2017-02-06", "close": 14.47, "volume": 1121734.0}, {"date": "2017-02-07", "close": 14.61, "volume": 740063.0}, {"date": "2017-02-08", "close": 14.65, "volume": 973264.0}, {"date": "2017-02-09", "close": 14.7, "volume": 487726.0}, {"date": "2017-02-10", "close": 14.72, "volume": 657596.0}, {"date": "2017-02-13", "close": 14.94, "volume": 592061.0}, {"date": "2017-02-14", "close": 15.07, "volume": 939970.0}, {"date": "2017-02-15", "close": 15.01, "volume": 674316.0}, {"date": "2017-02-16", "close": 14.93, "volume": 877888.0}, {"date": "2017-02-17", "close": 15.78, "volume": 2024394.0}, {"date": "2017-02-20", "close": 15.74, "volume": 1624208.0}, {"date": "2017-02-21", "close": 15.52, "volume": 2282181.0}, {"date": "2017-02-22", "close": 15.88, "volume": 1720192.0}, {"date": "2017-02-23", "close": 15.92, "volume": 1038918.0}, {"date": "2017-02-24", "close": 15.84, "volume": 767947.0}, {"date": "2017-02-27", "close": 15.84, "volume": 1250843.0}, {"date": "2017-02-28", "close": 15.69, "volume": 1165797.0}, {"date": "2017-03-01", "close": 15.47, "volume": 1988809.0}, {"date": "2017-03-02", "close": 15.43, "volume": 1005934.0}, {"date": "2017-03-03", "close": 15.27, "volume": 763603.0}, {"date": "2017-03-06", "close": 15.22, "volume": 702898.0}, {"date": "2017-03-07", "close": 15.12, "volume": 824006.0}, {"date": "2017-03-08", "close": 15.13, "volume": 1644429.0}, {"date": "2017-03-09", "close": 15.09, "volume": 542811.0}, {"date": "2017-03-10", "close": 15.3, "volume": 1024689.0}, {"date": "2017-03-13", "close": 15.02, "volume": 1352620.0}, {"date": "2017-03-14", "close": 15.01, "volume": 1128134.0}, {"date": "2017-03-15", "close": 14.9, "volume": 1777631.0}, {"date": "2017-03-16", "close": 14.78, "volume": 1486709.0}, {"date": "2017-03-17", "close": 14.74, "volume": 2068102.0}, {"date": "2017-03-20", "close": 14.96, "volume": 2198346.0}, {"date": "2017-03-21", "close": 15.58, "volume": 3064008.0}, {"date": "2017-03-22", "close": 15.52, "volume": 1412626.0}, {"date": "2017-03-23", "close": 15.65, "volume": 1243521.0}, {"date": "2017-03-24", "close": 15.65, "volume": 1188638.0}, {"date": "2017-03-27", "close": 15.65, "volume": 1307360.0}, {"date": "2017-03-28", "close": 15.73, "volume": 1083949.0}, {"date": "2017-03-29", "close": 16.01, "volume": 1267204.0}, {"date": "2017-03-30", "close": 15.96, "volume": 1222797.0}, {"date": "2017-03-31", "close": 15.92, "volume": 944595.0}, {"date": "2017-04-03", "close": 15.96, "volume": 868002.0}, {"date": "2017-04-04", "close": 15.97, "volume": 735940.0}, {"date": "2017-04-05", "close": 15.95, "volume": 967513.0}, {"date": "2017-04-06", "close": 15.94, "volume": 893147.0}, {"date": "2017-04-07", "close": 16.33, "volume": 1476349.0}, {"date": "2017-04-10", "close": 16.35, "volume": 842804.0}, {"date": "2017-04-11", "close": 16.27, "volume": 743788.0}, {"date": "2017-04-12", "close": 16.34, "volume": 1118093.0}, {"date": "2017-04-13", "close": 16.57, "volume": 1138582.0}, {"date": "2017-04-18", "close": 16.72, "volume": 1292619.0}, {"date": "2017-04-19", "close": 16.6, "volume": 1752504.0}, {"date": "2017-04-20", "close": 16.88, "volume": 1584142.0}, {"date": "2017-04-21", "close": 16.75, "volume": 773576.0}, {"date": "2017-04-24", "close": 16.74, "volume": 629895.0}, {"date": "2017-04-26", "close": 16.92, "volume": 940994.0}, {"date": "2017-04-27", "close": 16.95, "volume": 794945.0}, {"date": "2017-04-28", "close": 17.04, "volume": 1059610.0}, {"date": "2017-05-01", "close": 17.15, "volume": 731034.0}, {"date": "2017-05-02", "close": 17.23, "volume": 1031093.0}, {"date": "2017-05-03", "close": 17.6, "volume": 1815797.0}, {"date": "2017-05-04", "close": 17.67, "volume": 1283067.0}, {"date": "2017-05-05", "close": 17.59, "volume": 843041.0}, {"date": "2017-05-08", "close": 17.7, "volume": 1154745.0}, {"date": "2017-05-09", "close": 17.85, "volume": 1194752.0}, {"date": "2017-05-10", "close": 18.19, "volume": 1233551.0}, {"date": "2017-05-11", "close": 18.35, "volume": 1790229.0}, {"date": "2017-05-12", "close": 17.87, "volume": 1051245.0}, {"date": "2017-05-15", "close": 17.99, "volume": 840320.0}, {"date": "2017-05-16", "close": 18.01, "volume": 1230540.0}, {"date": "2017-05-17", "close": 17.81, "volume": 2160833.0}, {"date": "2017-05-18", "close": 17.82, "volume": 1495929.0}, {"date": "2017-05-19", "close": 17.67, "volume": 651220.0}, {"date": "2017-05-22", "close": 17.6, "volume": 630404.0}, {"date": "2017-05-23", "close": 17.43, "volume": 1204018.0}, {"date": "2017-05-24", "close": 17.68, "volume": 1469185.0}, {"date": "2017-05-25", "close": 17.79, "volume": 1063797.0}, {"date": "2017-05-26", "close": 17.62, "volume": 1177472.0}, {"date": "2017-05-29", "close": 17.4, "volume": 853948.0}, {"date": "2017-05-30", "close": 17.17, "volume": 922508.0}, {"date": "2017-05-31", "close": 16.89, "volume": 2309041.0}, {"date": "2017-06-01", "close": 17.07, "volume": 1215200.0}, {"date": "2017-06-02", "close": 16.92, "volume": 1016674.0}, {"date": "2017-06-05", "close": 16.75, "volume": 1578008.0}, {"date": "2017-06-06", "close": 16.4, "volume": 918905.0}, {"date": "2017-06-07", "close": 16.61, "volume": 1251117.0}, {"date": "2017-06-08", "close": 16.47, "volume": 720759.0}, {"date": "2017-06-09", "close": 16.38, "volume": 780162.0}, {"date": "2017-06-13", "close": 16.3, "volume": 1232970.0}, {"date": "2017-06-14", "close": 16.59, "volume": 1507161.0}, {"date": "2017-06-15", "close": 16.74, "volume": 2142136.0}, {"date": "2017-06-16", "close": 16.69, "volume": 935941.0}, {"date": "2017-06-19", "close": 16.75, "volume": 598551.0}, {"date": "2017-06-20", "close": 16.87, "volume": 1115992.0}, {"date": "2017-06-21", "close": 16.8, "volume": 994715.0}, {"date": "2017-06-22", "close": 16.95, "volume": 751252.0}, {"date": "2017-06-23", "close": 17.24, "volume": 691279.0}, {"date": "2017-06-26", "close": 17.19, "volume": 423362.0}, {"date": "2017-06-27", "close": 16.96, "volume": 434247.0}, {"date": "2017-06-28", "close": 17.1, "volume": 514062.0}, {"date": "2017-06-29", "close": 17.38, "volume": 956721.0}, {"date": "2017-06-30", "close": 16.91, "volume": 1362860.0}, {"date": "2017-07-03", "close": 16.69, "volume": 915996.0}, {"date": "2017-07-04", "close": 16.86, "volume": 543800.0}, {"date": "2017-07-05", "close": 16.96, "volume": 948517.0}, {"date": "2017-07-06", "close": 16.87, "volume": 744444.0}, {"date": "2017-07-07", "close": 16.62, "volume": 985931.0}, {"date": "2017-07-10", "close": 16.94, "volume": 842282.0}, {"date": "2017-07-11", "close": 17.01, "volume": 915798.0}, {"date": "2017-07-12", "close": 16.8, "volume": 904912.0}, {"date": "2017-07-13", "close": 17.05, "volume": 612170.0}, {"date": "2017-07-14", "close": 17.17, "volume": 723296.0}, {"date": "2017-07-17", "close": 17.33, "volume": 412799.0}, {"date": "2017-07-18", "close": 17.24, "volume": 741743.0}, {"date": "2017-07-19", "close": 17.29, "volume": 719229.0}, {"date": "2017-07-20", "close": 17.49, "volume": 669255.0}, {"date": "2017-07-21", "close": 17.46, "volume": 659853.0}, {"date": "2017-07-24", "close": 17.39, "volume": 594711.0}, {"date": "2017-07-25", "close": 17.41, "volume": 768366.0}, {"date": "2017-07-26", "close": 17.51, "volume": 472537.0}, {"date": "2017-07-27", "close": 17.56, "volume": 676704.0}, {"date": "2017-07-28", "close": 17.21, "volume": 742481.0}, {"date": "2017-07-31", "close": 17.1, "volume": 589640.0}, {"date": "2017-08-01", "close": 17.22, "volume": 550431.0}, {"date": "2017-08-02", "close": 17.41, "volume": 1050256.0}, {"date": "2017-08-03", "close": 17.35, "volume": 677067.0}, {"date": "2017-08-04", "close": 17.44, "volume": 272427.0}, {"date": "2017-08-07", "close": 17.71, "volume": 415985.0}, {"date": "2017-08-08", "close": 17.54, "volume": 501339.0}, {"date": "2017-08-09", "close": 17.69, "volume": 659894.0}, {"date": "2017-08-10", "close": 17.8, "volume": 943583.0}, {"date": "2017-08-11", "close": 17.69, "volume": 758059.0}, {"date": "2017-08-14", "close": 17.76, "volume": 587636.0}, {"date": "2017-08-15", "close": 17.83, "volume": 585200.0}, {"date": "2017-08-16", "close": 17.26, "volume": 3501571.0}, {"date": "2017-08-17", "close": 17.07, "volume": 2252007.0}, {"date": "2017-08-18", "close": 16.78, "volume": 1883957.0}, {"date": "2017-08-21", "close": 16.65, "volume": 1201721.0}, {"date": "2017-08-22", "close": 16.74, "volume": 870876.0}, {"date": "2017-08-23", "close": 16.77, "volume": 1479669.0}, {"date": "2017-08-24", "close": 16.63, "volume": 1368405.0}, {"date": "2017-08-25", "close": 16.49, "volume": 733671.0}, {"date": "2017-08-28", "close": 16.49, "volume": 942702.0}, {"date": "2017-08-29", "close": 16.45, "volume": 1137382.0}, {"date": "2017-08-30", "close": 16.6, "volume": 803908.0}, {"date": "2017-08-31", "close": 16.75, "volume": 940688.0}, {"date": "2017-09-01", "close": 16.73, "volume": 922338.0}, {"date": "2017-09-04", "close": 16.68, "volume": 317057.0}, {"date": "2017-09-05", "close": 16.38, "volume": 1175364.0}, {"date": "2017-09-06", "close": 16.44, "volume": 818141.0}, {"date": "2017-09-07", "close": 16.52, "volume": 650669.0}, {"date": "2017-09-08", "close": 16.58, "volume": 472453.0}, {"date": "2017-09-11", "close": 16.88, "volume": 607630.0}, {"date": "2017-09-12", "close": 16.71, "volume": 446441.0}, {"date": "2017-09-13", "close": 16.96, "volume": 548110.0}, {"date": "2017-09-14", "close": 16.78, "volume": 570241.0}, {"date": "2017-09-15", "close": 16.66, "volume": 761398.0}, {"date": "2017-09-18", "close": 16.79, "volume": 509173.0}, {"date": "2017-09-19", "close": 16.78, "volume": 714475.0}, {"date": "2017-09-20", "close": 16.92, "volume": 627276.0}, {"date": "2017-09-21", "close": 16.76, "volume": 1376247.0}, {"date": "2017-09-22", "close": 16.73, "volume": 564001.0}, {"date": "2017-09-25", "close": 16.76, "volume": 576394.0}, {"date": "2017-09-26", "close": 16.63, "volume": 568519.0}, {"date": "2017-09-27", "close": 16.46, "volume": 704234.0}, {"date": "2017-09-28", "close": 16.71, "volume": 558909.0}, {"date": "2017-09-29", "close": 16.61, "volume": 838015.0}, {"date": "2017-10-02", "close": 16.73, "volume": 483072.0}, {"date": "2017-10-03", "close": 16.64, "volume": 294735.0}, {"date": "2017-10-04", "close": 16.4, "volume": 557232.0}, {"date": "2017-10-05", "close": 16.45, "volume": 770082.0}, {"date": "2017-10-06", "close": 16.8, "volume": 1128011.0}, {"date": "2017-10-09", "close": 17.03, "volume": 532926.0}, {"date": "2017-10-10", "close": 17.07, "volume": 827931.0}, {"date": "2017-10-11", "close": 17.24, "volume": 661508.0}, {"date": "2017-10-12", "close": 17.5, "volume": 586834.0}, {"date": "2017-10-13", "close": 17.75, "volume": 651783.0}, {"date": "2017-10-16", "close": 17.85, "volume": 1275572.0}, {"date": "2017-10-17", "close": 18.37, "volume": 2850604.0}, {"date": "2017-10-18", "close": 18.18, "volume": 679841.0}, {"date": "2017-10-19", "close": 18.18, "volume": 1252056.0}, {"date": "2017-10-20", "close": 18.2, "volume": 1156811.0}, {"date": "2017-10-23", "close": 18.2, "volume": 1874461.0}, {"date": "2017-10-24", "close": 18.35, "volume": 647750.0}, {"date": "2017-10-25", "close": 18.17, "volume": 997482.0}, {"date": "2017-10-26", "close": 18.34, "volume": 815051.0}, {"date": "2017-10-27", "close": 18.24, "volume": 768155.0}, {"date": "2017-10-30", "close": 18.18, "volume": 660478.0}, {"date": "2017-10-31", "close": 18.37, "volume": 1201465.0}, {"date": "2017-11-01", "close": 18.25, "volume": 776353.0}, {"date": "2017-11-02", "close": 18.28, "volume": 1014417.0}, {"date": "2017-11-03", "close": 18.3, "volume": 551026.0}, {"date": "2017-11-06", "close": 18.58, "volume": 446703.0}, {"date": "2017-11-07", "close": 18.77, "volume": 595982.0}, {"date": "2017-11-08", "close": 18.71, "volume": 465641.0}, {"date": "2017-11-09", "close": 18.95, "volume": 784674.0}, {"date": "2017-11-10", "close": 18.99, "volume": 583920.0}, {"date": "2017-11-13", "close": 18.92, "volume": 591716.0}, {"date": "2017-11-14", "close": 18.82, "volume": 496552.0}, {"date": "2017-11-15", "close": 18.47, "volume": 940402.0}, {"date": "2017-11-16", "close": 18.6, "volume": 813686.0}, {"date": "2017-11-17", "close": 19.05, "volume": 791062.0}, {"date": "2017-11-20", "close": 19.01, "volume": 715560.0}, {"date": "2017-11-21", "close": 19.27, "volume": 603662.0}, {"date": "2017-11-22", "close": 19.13, "volume": 960164.0}, {"date": "2017-11-23", "close": 19.16, "volume": 940127.0}, {"date": "2017-11-24", "close": 19.1, "volume": 1016645.0}, {"date": "2017-11-27", "close": 19.41, "volume": 1085273.0}, {"date": "2017-11-28", "close": 19.4, "volume": 1069811.0}, {"date": "2017-11-29", "close": 18.7, "volume": 1908050.0}, {"date": "2017-11-30", "close": 18.48, "volume": 2471696.0}, {"date": "2017-12-01", "close": 18.59, "volume": 999523.0}, {"date": "2017-12-04", "close": 18.8, "volume": 926828.0}, {"date": "2017-12-05", "close": 18.74, "volume": 650164.0}, {"date": "2017-12-06", "close": 18.54, "volume": 792833.0}, {"date": "2017-12-07", "close": 18.63, "volume": 538152.0}, {"date": "2017-12-08", "close": 18.65, "volume": 236755.0}, {"date": "2017-12-11", "close": 18.6, "volume": 516315.0}, {"date": "2017-12-12", "close": 18.69, "volume": 874605.0}, {"date": "2017-12-13", "close": 18.55, "volume": 629918.0}, {"date": "2017-12-14", "close": 18.39, "volume": 593991.0}, {"date": "2017-12-15", "close": 18.55, "volume": 1244253.0}, {"date": "2017-12-18", "close": 18.65, "volume": 463963.0}, {"date": "2017-12-19", "close": 18.8, "volume": 900123.0}, {"date": "2017-12-20", "close": 18.73, "volume": 1685872.0}, {"date": "2017-12-21", "close": 18.71, "volume": 1005494.0}, {"date": "2017-12-22", "close": 18.98, "volume": 629281.0}, {"date": "2017-12-27", "close": 18.88, "volume": 505122.0}, {"date": "2017-12-28", "close": 19.02, "volume": 346566.0}, {"date": "2017-12-29", "close": 19.01, "volume": 446871.0}, {"date": "2018-01-02", "close": 18.67, "volume": 328382.0}, {"date": "2018-01-03", "close": 18.62, "volume": 311644.0}, {"date": "2018-01-04", "close": 19.04, "volume": 389467.0}, {"date": "2018-01-05", "close": 19.26, "volume": 407042.0}, {"date": "2018-01-08", "close": 19.46, "volume": 296159.0}, {"date": "2018-01-09", "close": 19.25, "volume": 388064.0}, {"date": "2018-01-10", "close": 19.06, "volume": 702041.0}, {"date": "2018-01-11", "close": 18.95, "volume": 597092.0}, {"date": "2018-01-12", "close": 18.85, "volume": 312008.0}, {"date": "2018-01-15", "close": 18.97, "volume": 364544.0}, {"date": "2018-01-16", "close": 18.79, "volume": 386510.0}, {"date": "2018-01-17", "close": 18.8, "volume": 477431.0}, {"date": "2018-01-18", "close": 18.62, "volume": 408717.0}, {"date": "2018-01-19", "close": 18.77, "volume": 352194.0}, {"date": "2018-01-22", "close": 18.99, "volume": 481377.0}, {"date": "2018-01-23", "close": 19.05, "volume": 572185.0}, {"date": "2018-01-24", "close": 19.42, "volume": 705796.0}, {"date": "2018-01-25", "close": 19.74, "volume": 1065025.0}, {"date": "2018-01-29", "close": 19.79, "volume": 1122573.0}, {"date": "2018-01-30", "close": 19.53, "volume": 596808.0}, {"date": "2018-01-31", "close": 19.55, "volume": 803298.0}, {"date": "2018-02-01", "close": 20.08, "volume": 983931.0}, {"date": "2018-02-02", "close": 20.32, "volume": 707645.0}, {"date": "2018-02-05", "close": 20.0, "volume": 990395.0}, {"date": "2018-02-06", "close": 19.19, "volume": 1391728.0}, {"date": "2018-02-07", "close": 19.46, "volume": 788780.0}, {"date": "2018-02-08", "close": 19.73, "volume": 633301.0}, {"date": "2018-02-09", "close": 19.68, "volume": 1166470.0}, {"date": "2018-02-12", "close": 19.54, "volume": 789799.0}, {"date": "2018-02-13", "close": 20.1, "volume": 734855.0}, {"date": "2018-02-14", "close": 19.9, "volume": 577054.0}, {"date": "2018-02-15", "close": 20.16, "volume": 632834.0}, {"date": "2018-02-16", "close": 20.11, "volume": 774019.0}, {"date": "2018-02-19", "close": 20.5, "volume": 1499657.0}, {"date": "2018-02-20", "close": 19.68, "volume": 2104356.0}, {"date": "2018-02-21", "close": 19.65, "volume": 896368.0}, {"date": "2018-02-22", "close": 20.33, "volume": 1416542.0}, {"date": "2018-02-23", "close": 20.32, "volume": 607846.0}, {"date": "2018-02-26", "close": 20.65, "volume": 615157.0}, {"date": "2018-02-27", "close": 20.18, "volume": 980763.0}, {"date": "2018-02-28", "close": 20.21, "volume": 1003182.0}, {"date": "2018-03-01", "close": 19.92, "volume": 1192778.0}, {"date": "2018-03-02", "close": 19.59, "volume": 721512.0}, {"date": "2018-03-05", "close": 19.96, "volume": 911229.0}, {"date": "2018-03-06", "close": 20.53, "volume": 1171907.0}, {"date": "2018-03-07", "close": 20.02, "volume": 814278.0}, {"date": "2018-03-08", "close": 20.61, "volume": 645493.0}, {"date": "2018-03-09", "close": 20.8, "volume": 1329111.0}, {"date": "2018-03-12", "close": 21.01, "volume": 441853.0}, {"date": "2018-03-13", "close": 20.88, "volume": 739143.0}, {"date": "2018-03-14", "close": 20.68, "volume": 517515.0}, {"date": "2018-03-15", "close": 20.72, "volume": 972291.0}, {"date": "2018-03-16", "close": 20.78, "volume": 893706.0}, {"date": "2018-03-19", "close": 20.59, "volume": 503020.0}, {"date": "2018-03-20", "close": 20.17, "volume": 1506978.0}, {"date": "2018-03-21", "close": 20.16, "volume": 634814.0}, {"date": "2018-03-22", "close": 19.96, "volume": 626176.0}, {"date": "2018-03-23", "close": 19.5, "volume": 835539.0}, {"date": "2018-03-26", "close": 19.27, "volume": 1003431.0}, {"date": "2018-03-27", "close": 19.32, "volume": 756028.0}, {"date": "2018-03-28", "close": 18.79, "volume": 777029.0}, {"date": "2018-03-29", "close": 18.6, "volume": 1256975.0}, {"date": "2018-04-03", "close": 18.32, "volume": 1108159.0}, {"date": "2018-04-04", "close": 18.48, "volume": 1345183.0}, {"date": "2018-04-05", "close": 18.59, "volume": 1071711.0}, {"date": "2018-04-06", "close": 18.64, "volume": 583319.0}, {"date": "2018-04-09", "close": 18.75, "volume": 612312.0}, {"date": "2018-04-10", "close": 18.69, "volume": 487439.0}, {"date": "2018-04-11", "close": 18.75, "volume": 844335.0}, {"date": "2018-04-12", "close": 18.68, "volume": 536853.0}, {"date": "2018-04-13", "close": 18.87, "volume": 348129.0}, {"date": "2018-04-16", "close": 18.94, "volume": 376244.0}, {"date": "2018-04-17", "close": 18.9, "volume": 407552.0}, {"date": "2018-04-18", "close": 19.16, "volume": 449903.0}, {"date": "2018-04-19", "close": 19.2, "volume": 809078.0}, {"date": "2018-04-20", "close": 19.07, "volume": 491198.0}, {"date": "2018-04-23", "close": 18.89, "volume": 318775.0}, {"date": "2018-04-24", "close": 19.33, "volume": 447642.0}, {"date": "2018-04-26", "close": 19.34, "volume": 1006444.0}, {"date": "2018-04-27", "close": 19.6, "volume": 608021.0}, {"date": "2018-04-30", "close": 19.43, "volume": 738836.0}, {"date": "2018-05-01", "close": 19.43, "volume": 2237704.0}, {"date": "2018-05-02", "close": 19.89, "volume": 986732.0}, {"date": "2018-05-03", "close": 20.15, "volume": 713413.0}, {"date": "2018-05-04", "close": 20.06, "volume": 366856.0}, {"date": "2018-05-07", "close": 20.36, "volume": 862478.0}, {"date": "2018-05-08", "close": 20.38, "volume": 1091853.0}, {"date": "2018-05-09", "close": 20.67, "volume": 735717.0}, {"date": "2018-05-10", "close": 20.64, "volume": 364954.0}, {"date": "2018-05-11", "close": 20.76, "volume": 437438.0}, {"date": "2018-05-14", "close": 20.8, "volume": 472034.0}, {"date": "2018-05-15", "close": 20.83, "volume": 837662.0}, {"date": "2018-05-16", "close": 20.86, "volume": 808114.0}, {"date": "2018-05-17", "close": 20.75, "volume": 620697.0}, {"date": "2018-05-18", "close": 20.75, "volume": 454374.0}, {"date": "2018-05-21", "close": 20.8, "volume": 264412.0}, {"date": "2018-05-22", "close": 20.56, "volume": 352334.0}, {"date": "2018-05-23", "close": 20.43, "volume": 517898.0}, {"date": "2018-05-24", "close": 20.37, "volume": 394774.0}, {"date": "2018-05-25", "close": 20.43, "volume": 374399.0}, {"date": "2018-05-28", "close": 20.39, "volume": 265913.0}, {"date": "2018-05-29", "close": 20.57, "volume": 537363.0}, {"date": "2018-05-30", "close": 20.4, "volume": 759381.0}, {"date": "2018-05-31", "close": 20.2, "volume": 1354964.0}, {"date": "2018-06-01", "close": 20.2, "volume": 409683.0}, {"date": "2018-06-04", "close": 20.15, "volume": 346476.0}, {"date": "2018-06-05", "close": 20.2, "volume": 589404.0}, {"date": "2018-06-06", "close": 20.54, "volume": 848583.0}, {"date": "2018-06-07", "close": 20.86, "volume": 764714.0}, {"date": "2018-06-08", "close": 20.89, "volume": 566513.0}, {"date": "2018-06-12", "close": 21.29, "volume": 1005594.0}, {"date": "2018-06-13", "close": 21.23, "volume": 842160.0}, {"date": "2018-06-14", "close": 21.17, "volume": 822165.0}, {"date": "2018-06-15", "close": 21.55, "volume": 1028372.0}, {"date": "2018-06-18", "close": 21.59, "volume": 377432.0}, {"date": "2018-06-19", "close": 21.82, "volume": 553168.0}, {"date": "2018-06-20", "close": 21.99, "volume": 435954.0}, {"date": "2018-06-21", "close": 22.5, "volume": 1177470.0}, {"date": "2018-06-22", "close": 22.39, "volume": 574218.0}, {"date": "2018-06-25", "close": 22.36, "volume": 491767.0}, {"date": "2018-06-26", "close": 22.44, "volume": 413400.0}, {"date": "2018-06-27", "close": 22.25, "volume": 524798.0}, {"date": "2018-06-28", "close": 22.19, "volume": 1138760.0}, {"date": "2018-06-29", "close": 21.81, "volume": 1299899.0}, {"date": "2018-07-02", "close": 21.53, "volume": 684662.0}, {"date": "2018-07-03", "close": 21.45, "volume": 1055479.0}, {"date": "2018-07-04", "close": 21.1, "volume": 954938.0}, {"date": "2018-07-05", "close": 21.25, "volume": 1906942.0}, {"date": "2018-07-06", "close": 21.3, "volume": 1212304.0}, {"date": "2018-07-09", "close": 21.25, "volume": 524771.0}, {"date": "2018-07-10", "close": 21.27, "volume": 653274.0}, {"date": "2018-07-11", "close": 21.33, "volume": 739304.0}, {"date": "2018-07-12", "close": 21.44, "volume": 815441.0}, {"date": "2018-07-13", "close": 21.78, "volume": 546978.0}, {"date": "2018-07-16", "close": 21.56, "volume": 554467.0}, {"date": "2018-07-17", "close": 21.74, "volume": 516359.0}, {"date": "2018-07-18", "close": 21.82, "volume": 659347.0}, {"date": "2018-07-19", "close": 22.17, "volume": 598649.0}, {"date": "2018-07-20", "close": 22.29, "volume": 690964.0}, {"date": "2018-07-23", "close": 21.96, "volume": 402686.0}, {"date": "2018-07-24", "close": 22.02, "volume": 330009.0}, {"date": "2018-07-25", "close": 21.95, "volume": 464133.0}, {"date": "2018-07-26", "close": 22.04, "volume": 1360310.0}, {"date": "2018-07-27", "close": 22.29, "volume": 1367428.0}, {"date": "2018-07-30", "close": 21.89, "volume": 530778.0}, {"date": "2018-07-31", "close": 21.37, "volume": 991472.0}, {"date": "2018-08-01", "close": 21.14, "volume": 915330.0}, {"date": "2018-08-02", "close": 21.27, "volume": 820871.0}, {"date": "2018-08-03", "close": 21.92, "volume": 777441.0}, {"date": "2018-08-06", "close": 20.0, "volume": 3656085.0}, {"date": "2018-08-07", "close": 20.09, "volume": 2219525.0}, {"date": "2018-08-08", "close": 20.02, "volume": 2302625.0}, {"date": "2018-08-09", "close": 20.2, "volume": 1580517.0}, {"date": "2018-08-10", "close": 20.45, "volume": 830742.0}, {"date": "2018-08-13", "close": 20.14, "volume": 575236.0}, {"date": "2018-08-14", "close": 20.65, "volume": 833280.0}, {"date": "2018-08-15", "close": 21.29, "volume": 990810.0}, {"date": "2018-08-16", "close": 21.97, "volume": 1408702.0}, {"date": "2018-08-17", "close": 22.31, "volume": 1380596.0}, {"date": "2018-08-20", "close": 22.06, "volume": 1400401.0}, {"date": "2018-08-21", "close": 21.93, "volume": 921719.0}, {"date": "2018-08-22", "close": 21.88, "volume": 1044061.0}, {"date": "2018-08-23", "close": 21.33, "volume": 1076405.0}, {"date": "2018-08-24", "close": 21.63, "volume": 1982817.0}, {"date": "2018-08-27", "close": 21.96, "volume": 663215.0}, {"date": "2018-08-28", "close": 22.17, "volume": 1449304.0}, {"date": "2018-08-29", "close": 21.88, "volume": 1505694.0}, {"date": "2018-08-30", "close": 22.37, "volume": 1343852.0}, {"date": "2018-08-31", "close": 22.4, "volume": 1307095.0}, {"date": "2018-09-03", "close": 22.68, "volume": 728559.0}, {"date": "2018-09-04", "close": 22.52, "volume": 900749.0}, {"date": "2018-09-05", "close": 22.21, "volume": 1213758.0}, {"date": "2018-09-06", "close": 21.51, "volume": 1337917.0}, {"date": "2018-09-07", "close": 21.29, "volume": 823037.0}, {"date": "2018-09-10", "close": 21.37, "volume": 430554.0}, {"date": "2018-09-11", "close": 21.52, "volume": 333033.0}, {"date": "2018-09-12", "close": 21.26, "volume": 920214.0}, {"date": "2018-09-13", "close": 20.7, "volume": 846597.0}, {"date": "2018-09-14", "close": 21.0, "volume": 540387.0}, {"date": "2018-09-17", "close": 20.97, "volume": 498579.0}, {"date": "2018-09-18", "close": 20.93, "volume": 740302.0}, {"date": "2018-09-19", "close": 20.9, "volume": 1827673.0}, {"date": "2018-09-20", "close": 20.47, "volume": 991336.0}, {"date": "2018-09-21", "close": 20.47, "volume": 1457870.0}, {"date": "2018-09-24", "close": 20.47, "volume": 451609.0}, {"date": "2018-09-25", "close": 20.66, "volume": 329133.0}, {"date": "2018-09-26", "close": 20.5, "volume": 566590.0}, {"date": "2018-09-27", "close": 20.91, "volume": 546770.0}, {"date": "2018-09-28", "close": 20.76, "volume": 869000.0}, {"date": "2018-10-01", "close": 20.62, "volume": 691002.0}, {"date": "2018-10-02", "close": 20.41, "volume": 583779.0}, {"date": "2018-10-03", "close": 20.34, "volume": 321723.0}, {"date": "2018-10-04", "close": 20.53, "volume": 1199726.0}, {"date": "2018-10-05", "close": 20.66, "volume": 584484.0}, {"date": "2018-10-08", "close": 20.55, "volume": 407194.0}, {"date": "2018-10-09", "close": 20.12, "volume": 843267.0}, {"date": "2018-10-10", "close": 20.51, "volume": 667830.0}, {"date": "2018-10-11", "close": 19.83, "volume": 1425009.0}, {"date": "2018-10-12", "close": 19.74, "volume": 870748.0}, {"date": "2018-10-15", "close": 19.24, "volume": 899358.0}, {"date": "2018-10-16", "close": 19.23, "volume": 770997.0}, {"date": "2018-10-17", "close": 19.48, "volume": 1316068.0}, {"date": "2018-10-18", "close": 19.3, "volume": 1206796.0}, {"date": "2018-10-19", "close": 19.13, "volume": 538788.0}, {"date": "2018-10-22", "close": 18.85, "volume": 712615.0}, {"date": "2018-10-23", "close": 18.66, "volume": 824498.0}, {"date": "2018-10-24", "close": 18.6, "volume": 953245.0}, {"date": "2018-10-25", "close": 18.02, "volume": 1082360.0}, {"date": "2018-10-26", "close": 18.05, "volume": 1300825.0}, {"date": "2018-10-29", "close": 18.11, "volume": 914602.0}, {"date": "2018-10-30", "close": 18.24, "volume": 1067845.0}, {"date": "2018-10-31", "close": 17.86, "volume": 1392584.0}, {"date": "2018-11-01", "close": 18.26, "volume": 974970.0}, {"date": "2018-11-02", "close": 18.37, "volume": 1287542.0}, {"date": "2018-11-05", "close": 17.97, "volume": 1085350.0}, {"date": "2018-11-06", "close": 18.05, "volume": 531298.0}, {"date": "2018-11-07", "close": 17.6, "volume": 2671237.0}, {"date": "2018-11-08", "close": 17.95, "volume": 4939127.0}, {"date": "2018-11-09", "close": 17.81, "volume": 1223897.0}, {"date": "2018-11-12", "close": 17.82, "volume": 1183617.0}, {"date": "2018-11-13", "close": 17.6, "volume": 1436315.0}, {"date": "2018-11-14", "close": 17.79, "volume": 1249801.0}, {"date": "2018-11-15", "close": 17.82, "volume": 916516.0}, {"date": "2018-11-16", "close": 17.74, "volume": 730281.0}, {"date": "2018-11-19", "close": 17.66, "volume": 799065.0}, {"date": "2018-11-20", "close": 17.68, "volume": 977671.0}, {"date": "2018-11-21", "close": 17.84, "volume": 827397.0}, {"date": "2018-11-22", "close": 18.34, "volume": 1328256.0}, {"date": "2018-11-23", "close": 18.16, "volume": 723515.0}, {"date": "2018-11-26", "close": 18.26, "volume": 924866.0}, {"date": "2018-11-27", "close": 18.55, "volume": 1171557.0}, {"date": "2018-11-28", "close": 18.59, "volume": 806246.0}, {"date": "2018-11-29", "close": 18.76, "volume": 902153.0}, {"date": "2018-11-30", "close": 18.48, "volume": 1636930.0}, {"date": "2018-12-03", "close": 18.91, "volume": 1076792.0}, {"date": "2018-12-04", "close": 18.59, "volume": 793382.0}, {"date": "2018-12-05", "close": 18.24, "volume": 1206587.0}, {"date": "2018-12-06", "close": 17.38, "volume": 1555367.0}, {"date": "2018-12-07", "close": 17.1, "volume": 1621091.0}, {"date": "2018-12-10", "close": 16.39, "volume": 2914822.0}, {"date": "2018-12-11", "close": 16.94, "volume": 1182266.0}, {"date": "2018-12-12", "close": 17.47, "volume": 1680125.0}, {"date": "2018-12-13", "close": 17.75, "volume": 1128698.0}, {"date": "2018-12-14", "close": 17.36, "volume": 1069047.0}, {"date": "2018-12-17", "close": 17.6, "volume": 842582.0}, {"date": "2018-12-18", "close": 17.42, "volume": 897567.0}, {"date": "2018-12-19", "close": 17.24, "volume": 771224.0}, {"date": "2018-12-20", "close": 16.89, "volume": 1099811.0}, {"date": "2018-12-21", "close": 16.8, "volume": 1857734.0}, {"date": "2018-12-24", "close": 16.92, "volume": 419022.0}, {"date": "2018-12-27", "close": 17.13, "volume": 551010.0}, {"date": "2018-12-28", "close": 17.3, "volume": 509756.0}, {"date": "2018-12-31", "close": 16.92, "volume": 974383.0}, {"date": "2019-01-02", "close": 16.44, "volume": 710631.0}, {"date": "2019-01-03", "close": 16.72, "volume": 780120.0}, {"date": "2019-01-04", "close": 16.38, "volume": 568673.0}, {"date": "2019-01-07", "close": 16.88, "volume": 605897.0}, {"date": "2019-01-08", "close": 17.1, "volume": 732496.0}, {"date": "2019-01-09", "close": 17.31, "volume": 606094.0}, {"date": "2019-01-10", "close": 17.33, "volume": 735414.0}, {"date": "2019-01-11", "close": 17.18, "volume": 572302.0}, {"date": "2019-01-14", "close": 17.13, "volume": 284614.0}, {"date": "2019-01-15", "close": 17.34, "volume": 711306.0}, {"date": "2019-01-16", "close": 17.5, "volume": 578596.0}, {"date": "2019-01-17", "close": 17.37, "volume": 683272.0}, {"date": "2019-01-18", "close": 17.43, "volume": 747256.0}, {"date": "2019-01-21", "close": 17.62, "volume": 1250092.0}, {"date": "2019-01-22", "close": 17.58, "volume": 372774.0}, {"date": "2019-01-23", "close": 17.67, "volume": 657128.0}, {"date": "2019-01-24", "close": 17.55, "volume": 1016180.0}, {"date": "2019-01-25", "close": 17.81, "volume": 800580.0}, {"date": "2019-01-29", "close": 17.28, "volume": 1069226.0}, {"date": "2019-01-30", "close": 17.28, "volume": 600852.0}, {"date": "2019-01-31", "close": 16.99, "volume": 1277137.0}, {"date": "2019-02-01", "close": 16.62, "volume": 1104203.0}, {"date": "2019-02-04", "close": 16.88, "volume": 607139.0}, {"date": "2019-02-05", "close": 17.25, "volume": 1027458.0}, {"date": "2019-02-06", "close": 17.31, "volume": 1015810.0}, {"date": "2019-02-07", "close": 17.67, "volume": 767208.0}, {"date": "2019-02-08", "close": 17.34, "volume": 749220.0}, {"date": "2019-02-11", "close": 17.24, "volume": 3729322.0}, {"date": "2019-02-12", "close": 17.38, "volume": 728027.0}, {"date": "2019-02-13", "close": 17.37, "volume": 1142235.0}, {"date": "2019-02-14", "close": 16.73, "volume": 1419109.0}, {"date": "2019-02-15", "close": 17.14, "volume": 1250251.0}, {"date": "2019-02-18", "close": 16.8, "volume": 1244558.0}, {"date": "2019-02-19", "close": 16.99, "volume": 960052.0}, {"date": "2019-02-20", "close": 17.15, "volume": 912929.0}, {"date": "2019-02-21", "close": 17.04, "volume": 1759749.0}, {"date": "2019-02-22", "close": 17.02, "volume": 1350532.0}, {"date": "2019-02-25", "close": 17.13, "volume": 1186270.0}, {"date": "2019-02-26", "close": 17.34, "volume": 1015014.0}, {"date": "2019-02-27", "close": 18.77, "volume": 3050001.0}, {"date": "2019-02-28", "close": 18.42, "volume": 11203680.0}, {"date": "2019-03-01", "close": 18.24, "volume": 1311463.0}, {"date": "2019-03-04", "close": 17.87, "volume": 1671832.0}, {"date": "2019-03-05", "close": 18.02, "volume": 1744093.0}, {"date": "2019-03-06", "close": 18.04, "volume": 1172119.0}, {"date": "2019-03-07", "close": 18.09, "volume": 777522.0}, {"date": "2019-03-08", "close": 18.0, "volume": 762466.0}, {"date": "2019-03-11", "close": 18.0, "volume": 4037406.0}, {"date": "2019-03-12", "close": 18.25, "volume": 1175427.0}, {"date": "2019-03-13", "close": 18.13, "volume": 1607818.0}, {"date": "2019-03-14", "close": 18.12, "volume": 856533.0}, {"date": "2019-03-15", "close": 18.54, "volume": 1997120.0}, {"date": "2019-03-18", "close": 18.37, "volume": 848930.0}, {"date": "2019-03-19", "close": 18.26, "volume": 774409.0}, {"date": "2019-03-20", "close": 18.42, "volume": 685357.0}, {"date": "2019-03-21", "close": 18.27, "volume": 1083948.0}, {"date": "2019-03-22", "close": 18.19, "volume": 738395.0}, {"date": "2019-03-25", "close": 17.78, "volume": 613325.0}, {"date": "2019-03-26", "close": 17.78, "volume": 846657.0}, {"date": "2019-03-27", "close": 17.44, "volume": 1087482.0}, {"date": "2019-03-28", "close": 17.52, "volume": 1195536.0}, {"date": "2019-03-29", "close": 17.54, "volume": 1478997.0}, {"date": "2019-04-01", "close": 17.25, "volume": 893195.0}, {"date": "2019-04-02", "close": 17.66, "volume": 1857372.0}, {"date": "2019-04-03", "close": 17.97, "volume": 1011543.0}, {"date": "2019-04-04", "close": 17.96, "volume": 1415720.0}, {"date": "2019-04-05", "close": 17.64, "volume": 964270.0}, {"date": "2019-04-08", "close": 17.73, "volume": 656196.0}, {"date": "2019-04-09", "close": 17.65, "volume": 664499.0}, {"date": "2019-04-10", "close": 17.61, "volume": 567551.0}, {"date": "2019-04-11", "close": 17.57, "volume": 864971.0}, {"date": "2019-04-12", "close": 17.8, "volume": 691280.0}, {"date": "2019-04-15", "close": 17.65, "volume": 582094.0}, {"date": "2019-04-16", "close": 18.0, "volume": 739758.0}, {"date": "2019-04-17", "close": 17.9, "volume": 767394.0}, {"date": "2019-04-18", "close": 17.84, "volume": 898579.0}, {"date": "2019-04-23", "close": 18.09, "volume": 919719.0}, {"date": "2019-04-24", "close": 18.38, "volume": 1034904.0}, {"date": "2019-04-26", "close": 18.62, "volume": 1169409.0}, {"date": "2019-04-29", "close": 18.33, "volume": 752072.0}, {"date": "2019-04-30", "close": 18.21, "volume": 976158.0}, {"date": "2019-05-01", "close": 18.71, "volume": 2333709.0}, {"date": "2019-05-02", "close": 19.16, "volume": 2028971.0}, {"date": "2019-05-03", "close": 19.65, "volume": 1754353.0}, {"date": "2019-05-06", "close": 19.65, "volume": 1929587.0}, {"date": "2019-05-07", "close": 19.74, "volume": 993718.0}, {"date": "2019-05-08", "close": 19.71, "volume": 740155.0}, {"date": "2019-05-09", "close": 19.92, "volume": 1676354.0}, {"date": "2019-05-10", "close": 20.08, "volume": 1207329.0}, {"date": "2019-05-13", "close": 20.14, "volume": 1694969.0}, {"date": "2019-05-14", "close": 19.83, "volume": 2046791.0}, {"date": "2019-05-15", "close": 19.99, "volume": 1445579.0}, {"date": "2019-05-16", "close": 19.95, "volume": 1709750.0}, {"date": "2019-05-17", "close": 20.34, "volume": 717871.0}, {"date": "2019-05-20", "close": 20.33, "volume": 538652.0}, {"date": "2019-05-21", "close": 20.29, "volume": 687803.0}, {"date": "2019-05-22", "close": 20.69, "volume": 1164461.0}, {"date": "2019-05-23", "close": 21.13, "volume": 1337526.0}, {"date": "2019-05-24", "close": 20.63, "volume": 1249162.0}, {"date": "2019-05-27", "close": 20.99, "volume": 563918.0}, {"date": "2019-05-28", "close": 21.12, "volume": 856170.0}, {"date": "2019-05-29", "close": 20.95, "volume": 478208.0}, {"date": "2019-05-30", "close": 20.8, "volume": 605022.0}, {"date": "2019-05-31", "close": 20.9, "volume": 809694.0}, {"date": "2019-06-03", "close": 20.45, "volume": 952222.0}, {"date": "2019-06-04", "close": 20.49, "volume": 972016.0}, {"date": "2019-06-05", "close": 20.72, "volume": 737582.0}, {"date": "2019-06-06", "close": 20.72, "volume": 1070492.0}, {"date": "2019-06-07", "close": 21.0, "volume": 615521.0}, {"date": "2019-06-11", "close": 21.46, "volume": 945516.0}, {"date": "2019-06-12", "close": 21.22, "volume": 1042095.0}, {"date": "2019-06-13", "close": 21.12, "volume": 945623.0}, {"date": "2019-06-14", "close": 21.09, "volume": 535181.0}, {"date": "2019-06-17", "close": 21.08, "volume": 566241.0}, {"date": "2019-06-18", "close": 21.25, "volume": 945446.0}, {"date": "2019-06-19", "close": 21.67, "volume": 787963.0}, {"date": "2019-06-20", "close": 21.87, "volume": 1024198.0}, {"date": "2019-06-21", "close": 21.61, "volume": 1380960.0}, {"date": "2019-06-24", "close": 21.62, "volume": 723569.0}, {"date": "2019-06-25", "close": 21.38, "volume": 3457242.0}, {"date": "2019-06-26", "close": 21.18, "volume": 983342.0}, {"date": "2019-06-27", "close": 21.33, "volume": 725312.0}, {"date": "2019-06-28", "close": 21.16, "volume": 817205.0}, {"date": "2019-07-01", "close": 21.36, "volume": 604794.0}, {"date": "2019-07-02", "close": 21.5, "volume": 537518.0}, {"date": "2019-07-03", "close": 21.7, "volume": 997736.0}, {"date": "2019-07-04", "close": 21.74, "volume": 1023522.0}, {"date": "2019-07-05", "close": 21.99, "volume": 748314.0}, {"date": "2019-07-08", "close": 21.76, "volume": 1611698.0}, {"date": "2019-07-09", "close": 21.62, "volume": 801262.0}, {"date": "2019-07-10", "close": 21.94, "volume": 903104.0}, {"date": "2019-07-11", "close": 21.91, "volume": 2570448.0}, {"date": "2019-07-12", "close": 22.05, "volume": 1946685.0}, {"date": "2019-07-15", "close": 21.67, "volume": 428467.0}, {"date": "2019-07-16", "close": 21.63, "volume": 713155.0}, {"date": "2019-07-17", "close": 21.52, "volume": 862596.0}, {"date": "2019-07-18", "close": 21.43, "volume": 1033460.0}, {"date": "2019-07-19", "close": 21.23, "volume": 766168.0}, {"date": "2019-07-22", "close": 21.02, "volume": 528630.0}, {"date": "2019-07-23", "close": 21.0, "volume": 1181827.0}, {"date": "2019-07-24", "close": 21.35, "volume": 1103257.0}, {"date": "2019-07-25", "close": 21.74, "volume": 1881763.0}, {"date": "2019-07-26", "close": 21.43, "volume": 2933066.0}, {"date": "2019-07-29", "close": 21.59, "volume": 939777.0}, {"date": "2019-07-30", "close": 21.22, "volume": 1344891.0}, {"date": "2019-07-31", "close": 20.91, "volume": 2314797.0}, {"date": "2019-08-01", "close": 21.05, "volume": 1179074.0}, {"date": "2019-08-02", "close": 20.97, "volume": 806910.0}, {"date": "2019-08-05", "close": 20.27, "volume": 1139344.0}, {"date": "2019-08-06", "close": 18.95, "volume": 2469990.0}, {"date": "2019-08-07", "close": 19.17, "volume": 1277230.0}, {"date": "2019-08-08", "close": 19.24, "volume": 573344.0}, {"date": "2019-08-09", "close": 19.23, "volume": 950038.0}, {"date": "2019-08-12", "close": 19.49, "volume": 731583.0}, {"date": "2019-08-13", "close": 19.41, "volume": 1083493.0}, {"date": "2019-08-14", "close": 19.38, "volume": 2113865.0}, {"date": "2019-08-15", "close": 18.94, "volume": 1020486.0}, {"date": "2019-08-16", "close": 18.89, "volume": 1177440.0}, {"date": "2019-08-19", "close": 19.11, "volume": 1162308.0}, {"date": "2019-08-20", "close": 20.03, "volume": 4979424.0}, {"date": "2019-08-21", "close": 20.57, "volume": 2324516.0}, {"date": "2019-08-22", "close": 20.31, "volume": 1368785.0}, {"date": "2019-08-23", "close": 20.43, "volume": 3430414.0}, {"date": "2019-08-26", "close": 20.25, "volume": 1067519.0}, {"date": "2019-08-27", "close": 20.07, "volume": 2764142.0}, {"date": "2019-08-28", "close": 20.25, "volume": 2699416.0}, {"date": "2019-08-29", "close": 20.21, "volume": 1136729.0}, {"date": "2019-08-30", "close": 20.33, "volume": 2136373.0}, {"date": "2019-09-02", "close": 20.5, "volume": 1109376.0}, {"date": "2019-09-03", "close": 20.63, "volume": 694452.0}, {"date": "2019-09-04", "close": 20.64, "volume": 1159778.0}, {"date": "2019-09-05", "close": 20.9, "volume": 753507.0}, {"date": "2019-09-06", "close": 20.89, "volume": 577325.0}, {"date": "2019-09-09", "close": 21.29, "volume": 665558.0}, {"date": "2019-09-10", "close": 20.97, "volume": 706347.0}, {"date": "2019-09-11", "close": 20.97, "volume": 1020731.0}, {"date": "2019-09-12", "close": 20.96, "volume": 2666578.0}, {"date": "2019-09-13", "close": 21.03, "volume": 571370.0}, {"date": "2019-09-16", "close": 20.97, "volume": 846432.0}, {"date": "2019-09-17", "close": 21.29, "volume": 880099.0}, {"date": "2019-09-18", "close": 21.2, "volume": 1052855.0}, {"date": "2019-09-19", "close": 21.58, "volume": 1412129.0}, {"date": "2019-09-20", "close": 21.64, "volume": 1377957.0}, {"date": "2019-09-23", "close": 21.69, "volume": 565144.0}, {"date": "2019-09-24", "close": 21.44, "volume": 927409.0}, {"date": "2019-09-25", "close": 21.53, "volume": 2587287.0}, {"date": "2019-09-26", "close": 21.56, "volume": 670602.0}, {"date": "2019-09-27", "close": 21.68, "volume": 934559.0}, {"date": "2019-09-30", "close": 21.47, "volume": 1019065.0}, {"date": "2019-10-01", "close": 21.71, "volume": 1173909.0}, {"date": "2019-10-02", "close": 21.13, "volume": 1964894.0}, {"date": "2019-10-03", "close": 20.63, "volume": 1763985.0}, {"date": "2019-10-04", "close": 20.71, "volume": 940609.0}, {"date": "2019-10-07", "close": 20.86, "volume": 508616.0}, {"date": "2019-10-08", "close": 21.06, "volume": 769406.0}, {"date": "2019-10-09", "close": 20.81, "volume": 808623.0}, {"date": "2019-10-10", "close": 20.86, "volume": 778475.0}, {"date": "2019-10-11", "close": 20.97, "volume": 689126.0}, {"date": "2019-10-14", "close": 21.19, "volume": 474618.0}, {"date": "2019-10-15", "close": 21.51, "volume": 477736.0}, {"date": "2019-10-16", "close": 21.93, "volume": 1336259.0}, {"date": "2019-10-17", "close": 22.03, "volume": 1663779.0}, {"date": "2019-10-18", "close": 21.84, "volume": 591098.0}, {"date": "2019-10-21", "close": 21.55, "volume": 501072.0}, {"date": "2019-10-22", "close": 21.65, "volume": 603784.0}, {"date": "2019-10-23", "close": 21.67, "volume": 1047938.0}, {"date": "2019-10-24", "close": 21.84, "volume": 786789.0}, {"date": "2019-10-25", "close": 22.04, "volume": 687550.0}, {"date": "2019-10-28", "close": 22.76, "volume": 1246360.0}, {"date": "2019-10-29", "close": 22.6, "volume": 1104323.0}, {"date": "2019-10-30", "close": 22.69, "volume": 811532.0}, {"date": "2019-10-31", "close": 22.68, "volume": 857753.0}, {"date": "2019-11-01", "close": 22.81, "volume": 696943.0}, {"date": "2019-11-04", "close": 22.73, "volume": 869512.0}, {"date": "2019-11-05", "close": 22.53, "volume": 1173819.0}, {"date": "2019-11-06", "close": 22.37, "volume": 673003.0}, {"date": "2019-11-07", "close": 22.61, "volume": 932382.0}, {"date": "2019-11-08", "close": 22.48, "volume": 870783.0}, {"date": "2019-11-11", "close": 22.7, "volume": 723772.0}, {"date": "2019-11-12", "close": 22.73, "volume": 609268.0}, {"date": "2019-11-13", "close": 22.71, "volume": 959848.0}, {"date": "2019-11-14", "close": 22.71, "volume": 1339773.0}, {"date": "2019-11-15", "close": 22.81, "volume": 679137.0}, {"date": "2019-11-18", "close": 22.89, "volume": 481484.0}, {"date": "2019-11-19", "close": 23.17, "volume": 1248070.0}, {"date": "2019-11-20", "close": 22.68, "volume": 872066.0}, {"date": "2019-11-21", "close": 21.94, "volume": 1663470.0}, {"date": "2019-11-22", "close": 22.31, "volume": 1362424.0}, {"date": "2019-11-25", "close": 22.42, "volume": 752861.0}, {"date": "2019-11-26", "close": 23.1, "volume": 1516708.0}, {"date": "2019-11-27", "close": 22.73, "volume": 1120686.0}, {"date": "2019-11-28", "close": 23.16, "volume": 766286.0}, {"date": "2019-11-29", "close": 23.19, "volume": 686683.0}, {"date": "2019-12-02", "close": 23.0, "volume": 1238100.0}, {"date": "2019-12-03", "close": 22.41, "volume": 1039096.0}, {"date": "2019-12-04", "close": 21.91, "volume": 1175520.0}, {"date": "2019-12-05", "close": 21.81, "volume": 606095.0}, {"date": "2019-12-06", "close": 22.14, "volume": 409867.0}, {"date": "2019-12-09", "close": 22.14, "volume": 507698.0}, {"date": "2019-12-10", "close": 21.98, "volume": 1392976.0}, {"date": "2019-12-11", "close": 22.04, "volume": 687924.0}, {"date": "2019-12-12", "close": 21.8, "volume": 800022.0}, {"date": "2019-12-13", "close": 22.16, "volume": 563452.0}, {"date": "2019-12-16", "close": 22.85, "volume": 1011972.0}, {"date": "2019-12-17", "close": 23.31, "volume": 924271.0}, {"date": "2019-12-18", "close": 23.43, "volume": 1059493.0}, {"date": "2019-12-19", "close": 23.49, "volume": 1244267.0}, {"date": "2019-12-20", "close": 23.13, "volume": 2199665.0}, {"date": "2019-12-23", "close": 23.08, "volume": 548290.0}, {"date": "2019-12-24", "close": 23.0, "volume": 237990.0}, {"date": "2019-12-27", "close": 23.01, "volume": 221596.0}, {"date": "2019-12-30", "close": 23.02, "volume": 321237.0}, {"date": "2019-12-31", "close": 22.55, "volume": 720572.0}, {"date": "2020-01-02", "close": 22.49, "volume": 334928.0}, {"date": "2020-01-03", "close": 22.59, "volume": 368133.0}, {"date": "2020-01-06", "close": 22.55, "volume": 380570.0}, {"date": "2020-01-07", "close": 22.99, "volume": 445119.0}, {"date": "2020-01-08", "close": 22.88, "volume": 503235.0}, {"date": "2020-01-09", "close": 23.11, "volume": 635781.0}, {"date": "2020-01-10", "close": 22.98, "volume": 2053160.0}, {"date": "2020-01-13", "close": 23.18, "volume": 545316.0}, {"date": "2020-01-14", "close": 23.02, "volume": 932770.0}, {"date": "2020-01-15", "close": 23.25, "volume": 884229.0}, {"date": "2020-01-16", "close": 23.4, "volume": 905992.0}, {"date": "2020-01-17", "close": 23.39, "volume": 1050606.0}, {"date": "2020-01-20", "close": 23.3, "volume": 496187.0}, {"date": "2020-01-21", "close": 23.52, "volume": 1338286.0}, {"date": "2020-01-22", "close": 23.83, "volume": 920907.0}, {"date": "2020-01-23", "close": 23.7, "volume": 647975.0}, {"date": "2020-01-24", "close": 24.01, "volume": 1949901.0}, {"date": "2020-01-28", "close": 23.43, "volume": 1385213.0}, {"date": "2020-01-29", "close": 23.94, "volume": 1270660.0}, {"date": "2020-01-30", "close": 23.2, "volume": 2124550.0}, {"date": "2020-01-31", "close": 22.69, "volume": 1763667.0}, {"date": "2020-02-03", "close": 21.83, "volume": 1347274.0}, {"date": "2020-02-04", "close": 21.74, "volume": 662475.0}, {"date": "2020-02-05", "close": 21.87, "volume": 2846755.0}, {"date": "2020-02-06", "close": 22.3, "volume": 1948208.0}, {"date": "2020-02-07", "close": 22.31, "volume": 1819903.0}, {"date": "2020-02-10", "close": 22.53, "volume": 830160.0}, {"date": "2020-02-11", "close": 23.05, "volume": 839220.0}, {"date": "2020-02-12", "close": 23.36, "volume": 926651.0}, {"date": "2020-02-13", "close": 23.41, "volume": 716101.0}, {"date": "2020-02-14", "close": 23.64, "volume": 1085544.0}, {"date": "2020-02-17", "close": 23.6, "volume": 551075.0}, {"date": "2020-02-18", "close": 23.13, "volume": 1195277.0}, {"date": "2020-02-19", "close": 23.07, "volume": 845243.0}, {"date": "2020-02-20", "close": 23.16, "volume": 994592.0}, {"date": "2020-02-21", "close": 22.99, "volume": 511846.0}, {"date": "2020-02-24", "close": 22.41, "volume": 1589629.0}, {"date": "2020-02-25", "close": 22.81, "volume": 3032248.0}, {"date": "2020-02-26", "close": 21.86, "volume": 3624054.0}, {"date": "2020-02-27", "close": 21.6, "volume": 3428878.0}, {"date": "2020-02-28", "close": 20.68, "volume": 2150147.0}, {"date": "2020-03-02", "close": 20.85, "volume": 3013344.0}, {"date": "2020-03-03", "close": 21.67, "volume": 1779611.0}, {"date": "2020-03-04", "close": 21.13, "volume": 2722442.0}, {"date": "2020-03-05", "close": 21.52, "volume": 1200945.0}, {"date": "2020-03-06", "close": 20.31, "volume": 1171880.0}, {"date": "2020-03-09", "close": 18.89, "volume": 1942111.0}, {"date": "2020-03-10", "close": 19.0, "volume": 3219556.0}, {"date": "2020-03-11", "close": 18.75, "volume": 2538035.0}, {"date": "2020-03-12", "close": 17.39, "volume": 2361274.0}, {"date": "2020-03-13", "close": 17.92, "volume": 4226400.0}, {"date": "2020-03-16", "close": 15.62, "volume": 2862444.0}, {"date": "2020-03-17", "close": 15.87, "volume": 3734528.0}, {"date": "2020-03-18", "close": 14.38, "volume": 4377031.0}, {"date": "2020-03-19", "close": 14.2, "volume": 4100866.0}, {"date": "2020-03-20", "close": 14.52, "volume": 4087061.0}, {"date": "2020-03-23", "close": 11.95, "volume": 5354353.0}, {"date": "2020-03-24", "close": 12.1, "volume": 3663892.0}, {"date": "2020-03-25", "close": 13.08, "volume": 3137317.0}, {"date": "2020-03-26", "close": 14.5, "volume": 3467100.0}, {"date": "2020-03-27", "close": 13.95, "volume": 3163898.0}, {"date": "2020-03-30", "close": 14.94, "volume": 2448122.0}, {"date": "2020-03-31", "close": 14.83, "volume": 2350671.0}, {"date": "2020-04-01", "close": 15.75, "volume": 2246350.0}, {"date": "2020-04-02", "close": 15.09, "volume": 1898533.0}, {"date": "2020-04-03", "close": 14.53, "volume": 2529247.0}, {"date": "2020-04-06", "close": 14.29, "volume": 3033595.0}, {"date": "2020-04-07", "close": 15.15, "volume": 3029261.0}, {"date": "2020-04-08", "close": 15.8, "volume": 1823796.0}, {"date": "2020-04-09", "close": 16.32, "volume": 1155456.0}, {"date": "2020-04-14", "close": 16.72, "volume": 1151835.0}, {"date": "2020-04-15", "close": 16.51, "volume": 2227259.0}, {"date": "2020-04-16", "close": 16.2, "volume": 1998262.0}, {"date": "2020-04-17", "close": 17.04, "volume": 1464710.0}, {"date": "2020-04-20", "close": 16.83, "volume": 903653.0}, {"date": "2020-04-21", "close": 16.16, "volume": 1458616.0}, {"date": "2020-04-22", "close": 16.31, "volume": 1031625.0}, {"date": "2020-04-23", "close": 15.92, "volume": 2371899.0}, {"date": "2020-04-24", "close": 15.64, "volume": 676340.0}, {"date": "2020-04-27", "close": 16.21, "volume": 1283967.0}, {"date": "2020-04-28", "close": 15.88, "volume": 988043.0}, {"date": "2020-04-29", "close": 16.81, "volume": 1370552.0}, {"date": "2020-04-30", "close": 17.41, "volume": 2281356.0}, {"date": "2020-05-01", "close": 16.67, "volume": 1242083.0}, {"date": "2020-05-04", "close": 16.06, "volume": 1824348.0}, {"date": "2020-05-05", "close": 16.63, "volume": 1246271.0}, {"date": "2020-05-06", "close": 17.17, "volume": 1654555.0}, {"date": "2020-05-07", "close": 16.93, "volume": 1296522.0}, {"date": "2020-05-08", "close": 17.41, "volume": 1097041.0}, {"date": "2020-05-11", "close": 17.4, "volume": 1683393.0}, {"date": "2020-05-12", "close": 17.32, "volume": 901583.0}, {"date": "2020-05-13", "close": 17.34, "volume": 1084754.0}, {"date": "2020-05-14", "close": 17.14, "volume": 1136317.0}, {"date": "2020-05-15", "close": 17.28, "volume": 987090.0}, {"date": "2020-05-18", "close": 17.67, "volume": 1359217.0}, {"date": "2020-05-19", "close": 17.98, "volume": 969507.0}, {"date": "2020-05-20", "close": 18.6, "volume": 1338686.0}, {"date": "2020-05-21", "close": 19.05, "volume": 1851368.0}, {"date": "2020-05-22", "close": 19.11, "volume": 1965900.0}, {"date": "2020-05-25", "close": 19.18, "volume": 1191203.0}, {"date": "2020-05-26", "close": 19.99, "volume": 1628698.0}, {"date": "2020-05-27", "close": 20.33, "volume": 2733979.0}, {"date": "2020-05-28", "close": 20.29, "volume": 2578338.0}, {"date": "2020-05-29", "close": 20.13, "volume": 3573786.0}, {"date": "2020-06-01", "close": 20.24, "volume": 1338034.0}, {"date": "2020-06-02", "close": 20.32, "volume": 1081917.0}, {"date": "2020-06-03", "close": 20.65, "volume": 1686566.0}, {"date": "2020-06-04", "close": 20.6, "volume": 2213395.0}, {"date": "2020-06-05", "close": 20.1, "volume": 2274976.0}, {"date": "2020-06-09", "close": 20.4, "volume": 1296933.0}, {"date": "2020-06-10", "close": 20.43, "volume": 1102211.0}, {"date": "2020-06-11", "close": 20.06, "volume": 1124851.0}, {"date": "2020-06-12", "close": 19.49, "volume": 2007945.0}, {"date": "2020-06-15", "close": 19.13, "volume": 1484265.0}, {"date": "2020-06-16", "close": 20.51, "volume": 2474559.0}, {"date": "2020-06-17", "close": 21.04, "volume": 1533097.0}, {"date": "2020-06-18", "close": 20.81, "volume": 1608651.0}, {"date": "2020-06-19", "close": 21.69, "volume": 2410583.0}, {"date": "2020-06-22", "close": 21.81, "volume": 1291391.0}, {"date": "2020-06-23", "close": 21.62, "volume": 2197645.0}, {"date": "2020-06-24", "close": 21.81, "volume": 1732109.0}, {"date": "2020-06-25", "close": 21.15, "volume": 1374821.0}, {"date": "2020-06-26", "close": 21.39, "volume": 1400783.0}, {"date": "2020-06-29", "close": 21.2, "volume": 770781.0}, {"date": "2020-06-30", "close": 21.89, "volume": 1216489.0}, {"date": "2020-07-01", "close": 21.8, "volume": 1544701.0}, {"date": "2020-07-02", "close": 21.99, "volume": 1624574.0}, {"date": "2020-07-03", "close": 22.27, "volume": 806069.0}, {"date": "2020-07-06", "close": 21.7, "volume": 782850.0}, {"date": "2020-07-07", "close": 22.2, "volume": 1424426.0}, {"date": "2020-07-08", "close": 21.29, "volume": 1615296.0}, {"date": "2020-07-09", "close": 21.57, "volume": 1029233.0}, {"date": "2020-07-10", "close": 21.42, "volume": 628756.0}, {"date": "2020-07-13", "close": 21.66, "volume": 852883.0}, {"date": "2020-07-14", "close": 21.13, "volume": 1099147.0}, {"date": "2020-07-15", "close": 21.56, "volume": 888984.0}, {"date": "2020-07-16", "close": 21.77, "volume": 1663936.0}, {"date": "2020-07-17", "close": 21.79, "volume": 2182170.0}, {"date": "2020-07-20", "close": 21.69, "volume": 637558.0}, {"date": "2020-07-21", "close": 22.6, "volume": 1241220.0}, {"date": "2020-07-22", "close": 22.0, "volume": 968791.0}, {"date": "2020-07-23", "close": 22.4, "volume": 865249.0}, {"date": "2020-07-24", "close": 22.02, "volume": 667088.0}, {"date": "2020-07-27", "close": 22.44, "volume": 975247.0}, {"date": "2020-07-28", "close": 22.32, "volume": 1050952.0}, {"date": "2020-07-29", "close": 21.99, "volume": 897011.0}, {"date": "2020-07-30", "close": 22.26, "volume": 693334.0}, {"date": "2020-07-31", "close": 21.67, "volume": 1176341.0}, {"date": "2020-08-03", "close": 21.18, "volume": 1647531.0}, {"date": "2020-08-04", "close": 21.46, "volume": 1209037.0}, {"date": "2020-08-05", "close": 21.37, "volume": 1171391.0}, {"date": "2020-08-06", "close": 21.48, "volume": 883001.0}, {"date": "2020-08-07", "close": 21.39, "volume": 821917.0}, {"date": "2020-08-10", "close": 21.52, "volume": 843309.0}, {"date": "2020-08-11", "close": 21.43, "volume": 1008517.0}, {"date": "2020-08-12", "close": 19.58, "volume": 4215400.0}, {"date": "2020-08-13", "close": 19.53, "volume": 3494468.0}, {"date": "2020-08-14", "close": 19.55, "volume": 2127483.0}, {"date": "2020-08-17", "close": 19.04, "volume": 1795249.0}, {"date": "2020-08-18", "close": 19.41, "volume": 1935536.0}, {"date": "2020-08-19", "close": 19.71, "volume": 1290953.0}, {"date": "2020-08-20", "close": 19.78, "volume": 862988.0}, {"date": "2020-08-21", "close": 19.88, "volume": 860883.0}, {"date": "2020-08-24", "close": 20.36, "volume": 1223539.0}, {"date": "2020-08-25", "close": 20.45, "volume": 1108654.0}, {"date": "2020-08-26", "close": 20.36, "volume": 1476337.0}, {"date": "2020-08-27", "close": 20.96, "volume": 1190887.0}, {"date": "2020-08-28", "close": 20.46, "volume": 1013223.0}, {"date": "2020-08-31", "close": 20.67, "volume": 1183053.0}, {"date": "2020-09-01", "close": 20.63, "volume": 1144632.0}, {"date": "2020-09-02", "close": 21.0, "volume": 977690.0}, {"date": "2020-09-03", "close": 20.95, "volume": 1135909.0}, {"date": "2020-09-04", "close": 20.16, "volume": 1559211.0}, {"date": "2020-09-07", "close": 19.77, "volume": 801224.0}, {"date": "2020-09-08", "close": 19.82, "volume": 753289.0}, {"date": "2020-09-09", "close": 19.12, "volume": 1227655.0}, {"date": "2020-09-10", "close": 19.13, "volume": 886754.0}, {"date": "2020-09-11", "close": 19.22, "volume": 798354.0}, {"date": "2020-09-14", "close": 19.33, "volume": 705401.0}, {"date": "2020-09-15", "close": 19.21, "volume": 1643523.0}, {"date": "2020-09-16", "close": 21.02, "volume": 2916708.0}, {"date": "2020-09-17", "close": 20.46, "volume": 1690831.0}, {"date": "2020-09-18", "close": 20.17, "volume": 1871871.0}, {"date": "2020-09-21", "close": 20.3, "volume": 1217982.0}, {"date": "2020-09-22", "close": 20.66, "volume": 1131819.0}, {"date": "2020-09-23", "close": 21.02, "volume": 1031546.0}, {"date": "2020-09-24", "close": 20.72, "volume": 825484.0}, {"date": "2020-09-25", "close": 20.67, "volume": 753173.0}, {"date": "2020-09-28", "close": 20.84, "volume": 455557.0}, {"date": "2020-09-29", "close": 21.47, "volume": 762490.0}, {"date": "2020-09-30", "close": 21.29, "volume": 1766072.0}, {"date": "2020-10-01", "close": 21.28, "volume": 1023967.0}, {"date": "2020-10-02", "close": 21.37, "volume": 888287.0}, {"date": "2020-10-05", "close": 21.68, "volume": 435908.0}, {"date": "2020-10-06", "close": 21.8, "volume": 1156760.0}, {"date": "2020-10-07", "close": 22.71, "volume": 1007794.0}, {"date": "2020-10-08", "close": 23.43, "volume": 1406783.0}, {"date": "2020-10-09", "close": 23.39, "volume": 984730.0}, {"date": "2020-10-12", "close": 23.44, "volume": 852152.0}, {"date": "2020-10-13", "close": 23.59, "volume": 791609.0}, {"date": "2020-10-14", "close": 23.44, "volume": 778222.0}, {"date": "2020-10-15", "close": 23.36, "volume": 733737.0}, {"date": "2020-10-16", "close": 23.16, "volume": 726601.0}, {"date": "2020-10-19", "close": 23.32, "volume": 706663.0}, {"date": "2020-10-20", "close": 23.26, "volume": 674043.0}, {"date": "2020-10-21", "close": 23.1, "volume": 1019886.0}, {"date": "2020-10-22", "close": 23.08, "volume": 802751.0}, {"date": "2020-10-23", "close": 23.01, "volume": 456213.0}, {"date": "2020-10-26", "close": 23.28, "volume": 628570.0}, {"date": "2020-10-27", "close": 23.15, "volume": 677211.0}, {"date": "2020-10-28", "close": 22.86, "volume": 1048026.0}, {"date": "2020-10-29", "close": 21.51, "volume": 2810246.0}, {"date": "2020-11-02", "close": 21.33, "volume": 5786438.0}, {"date": "2020-11-03", "close": 21.14, "volume": 1306771.0}, {"date": "2020-11-04", "close": 21.9, "volume": 1671442.0}, {"date": "2020-11-05", "close": 22.28, "volume": 1793951.0}, {"date": "2020-11-06", "close": 22.15, "volume": 847812.0}, {"date": "2020-11-09", "close": 23.2, "volume": 928622.0}, {"date": "2020-11-10", "close": 23.76, "volume": 1388221.0}, {"date": "2020-11-11", "close": 24.76, "volume": 1751966.0}, {"date": "2020-11-12", "close": 24.75, "volume": 1490159.0}, {"date": "2020-11-13", "close": 24.9, "volume": 1254670.0}, {"date": "2020-11-16", "close": 25.45, "volume": 90308.0}, {"date": "2020-11-17", "close": 25.81, "volume": 1409189.0}, {"date": "2020-11-18", "close": 25.69, "volume": 2218220.0}, {"date": "2020-11-19", "close": 25.43, "volume": 2514443.0}, {"date": "2020-11-20", "close": 25.55, "volume": 1524361.0}, {"date": "2020-11-23", "close": 25.65, "volume": 1010967.0}, {"date": "2020-11-24", "close": 26.18, "volume": 1219703.0}, {"date": "2020-11-25", "close": 26.18, "volume": 1062092.0}, {"date": "2020-11-26", "close": 25.96, "volume": 1186316.0}, {"date": "2020-11-27", "close": 26.06, "volume": 527637.0}, {"date": "2020-11-30", "close": 26.05, "volume": 2720147.0}, {"date": "2020-12-01", "close": 26.48, "volume": 1244270.0}, {"date": "2020-12-02", "close": 26.23, "volume": 1367190.0}, {"date": "2020-12-03", "close": 25.92, "volume": 1362814.0}, {"date": "2020-12-04", "close": 25.98, "volume": 1429550.0}, {"date": "2020-12-07", "close": 25.95, "volume": 747844.0}, {"date": "2020-12-08", "close": 26.7, "volume": 1070115.0}, {"date": "2020-12-09", "close": 27.21, "volume": 1092264.0}, {"date": "2020-12-10", "close": 26.82, "volume": 1002757.0}, {"date": "2020-12-11", "close": 26.76, "volume": 1862287.0}, {"date": "2020-12-14", "close": 26.69, "volume": 618817.0}, {"date": "2020-12-15", "close": 27.06, "volume": 1024330.0}, {"date": "2020-12-16", "close": 27.5, "volume": 1265047.0}, {"date": "2020-12-17", "close": 28.44, "volume": 1508935.0}, {"date": "2020-12-18", "close": 28.85, "volume": 2190578.0}, {"date": "2020-12-21", "close": 28.87, "volume": 1222215.0}, {"date": "2020-12-22", "close": 28.26, "volume": 928679.0}, {"date": "2020-12-23", "close": 28.59, "volume": 719450.0}, {"date": "2020-12-24", "close": 28.54, "volume": 263174.0}, {"date": "2020-12-29", "close": 28.81, "volume": 1753851.0}, {"date": "2020-12-30", "close": 28.7, "volume": 328123.0}, {"date": "2020-12-31", "close": 28.53, "volume": 604440.0}, {"date": "2021-01-04", "close": 29.27, "volume": 543213.0}, {"date": "2021-01-05", "close": 29.14, "volume": 577393.0}, {"date": "2021-01-06", "close": 28.23, "volume": 997708.0}, {"date": "2021-01-07", "close": 27.79, "volume": 836159.0}, {"date": "2021-01-08", "close": 27.79, "volume": 735257.0}, {"date": "2021-01-11", "close": 27.87, "volume": 759561.0}, {"date": "2021-01-12", "close": 27.71, "volume": 780887.0}, {"date": "2021-01-13", "close": 27.56, "volume": 803177.0}, {"date": "2021-01-14", "close": 27.3, "volume": 1083500.0}, {"date": "2021-01-15", "close": 27.1, "volume": 703695.0}, {"date": "2021-01-18", "close": 27.69, "volume": 522665.0}, {"date": "2021-01-19", "close": 27.8, "volume": 499610.0}, {"date": "2021-01-20", "close": 27.77, "volume": 744706.0}, {"date": "2021-01-21", "close": 28.82, "volume": 1384724.0}, {"date": "2021-01-22", "close": 28.47, "volume": 2084430.0}, {"date": "2021-01-25", "close": 28.83, "volume": 344282.0}, {"date": "2021-01-27", "close": 29.08, "volume": 1131243.0}, {"date": "2021-01-28", "close": 28.01, "volume": 1131435.0}, {"date": "2021-01-29", "close": 28.05, "volume": 951597.0}, {"date": "2021-02-01", "close": 27.81, "volume": 1171805.0}, {"date": "2021-02-02", "close": 28.68, "volume": 956062.0}, {"date": "2021-02-03", "close": 29.61, "volume": 1118893.0}, {"date": "2021-02-04", "close": 29.98, "volume": 1205450.0}, {"date": "2021-02-05", "close": 30.35, "volume": 947147.0}, {"date": "2021-02-08", "close": 30.35, "volume": 904497.0}, {"date": "2021-02-09", "close": 30.5, "volume": 1202423.0}, {"date": "2021-02-10", "close": 30.82, "volume": 961628.0}, {"date": "2021-02-11", "close": 30.8, "volume": 496399.0}, {"date": "2021-02-12", "close": 31.25, "volume": 1063327.0}, {"date": "2021-02-15", "close": 31.45, "volume": 732135.0}, {"date": "2021-02-16", "close": 31.7, "volume": 477785.0}, {"date": "2021-02-17", "close": 30.8, "volume": 1115663.0}, {"date": "2021-02-18", "close": 30.38, "volume": 1667749.0}, {"date": "2021-02-19", "close": 30.37, "volume": 1331184.0}, {"date": "2021-02-22", "close": 30.34, "volume": 776582.0}, {"date": "2021-02-23", "close": 28.19, "volume": 3191933.0}, {"date": "2021-02-24", "close": 25.99, "volume": 3575885.0}, {"date": "2021-02-25", "close": 26.01, "volume": 2020157.0}, {"date": "2021-02-26", "close": 25.7, "volume": 2237088.0}, {"date": "2021-03-01", "close": 26.74, "volume": 1244608.0}, {"date": "2021-03-02", "close": 26.6, "volume": 1655576.0}, {"date": "2021-03-03", "close": 26.62, "volume": 670557.0}, {"date": "2021-03-04", "close": 26.15, "volume": 1164171.0}, {"date": "2021-03-05", "close": 25.98, "volume": 2210928.0}, {"date": "2021-03-08", "close": 26.1, "volume": 868780.0}, {"date": "2021-03-09", "close": 26.36, "volume": 1149535.0}, {"date": "2021-03-10", "close": 26.55, "volume": 941943.0}, {"date": "2021-03-11", "close": 27.0, "volume": 790250.0}, {"date": "2021-03-12", "close": 27.25, "volume": 742105.0}, {"date": "2021-03-15", "close": 27.4, "volume": 953199.0}, {"date": "2021-03-16", "close": 27.49, "volume": 971277.0}, {"date": "2021-03-17", "close": 27.69, "volume": 905695.0}, {"date": "2021-03-18", "close": 27.8, "volume": 912745.0}, {"date": "2021-03-19", "close": 27.5, "volume": 1695473.0}, {"date": "2021-03-22", "close": 27.58, "volume": 480349.0}, {"date": "2021-03-23", "close": 27.63, "volume": 608972.0}, {"date": "2021-03-24", "close": 27.81, "volume": 417223.0}, {"date": "2021-03-25", "close": 27.89, "volume": 638266.0}, {"date": "2021-03-26", "close": 28.09, "volume": 524982.0}, {"date": "2021-03-29", "close": 27.86, "volume": 559263.0}, {"date": "2021-03-30", "close": 27.96, "volume": 676962.0}, {"date": "2021-03-31", "close": 28.51, "volume": 912994.0}, {"date": "2021-04-01", "close": 28.84, "volume": 1670034.0}, {"date": "2021-04-06", "close": 29.64, "volume": 808139.0}, {"date": "2021-04-07", "close": 30.0, "volume": 1199685.0}, {"date": "2021-04-08", "close": 30.72, "volume": 951399.0}, {"date": "2021-04-09", "close": 31.39, "volume": 781154.0}, {"date": "2021-04-12", "close": 31.4, "volume": 661046.0}, {"date": "2021-04-13", "close": 31.17, "volume": 5866343.0}, {"date": "2021-04-14", "close": 30.55, "volume": 1632232.0}, {"date": "2021-04-15", "close": 30.17, "volume": 2488840.0}, {"date": "2021-04-16", "close": 30.81, "volume": 906022.0}, {"date": "2021-04-19", "close": 31.01, "volume": 537801.0}, {"date": "2021-04-20", "close": 30.9, "volume": 710272.0}, {"date": "2021-04-21", "close": 30.69, "volume": 736931.0}, {"date": "2021-04-22", "close": 31.36, "volume": 866074.0}, {"date": "2021-04-23", "close": 31.72, "volume": 643094.0}, {"date": "2021-04-26", "close": 31.43, "volume": 456306.0}, {"date": "2021-04-27", "close": 31.39, "volume": 544651.0}, {"date": "2021-04-28", "close": 32.1, "volume": 696753.0}, {"date": "2021-04-29", "close": 31.37, "volume": 1973725.0}, {"date": "2021-04-30", "close": 30.97, "volume": 826545.0}, {"date": "2021-05-03", "close": 30.73, "volume": 561513.0}, {"date": "2021-05-04", "close": 31.3, "volume": 1084482.0}, {"date": "2021-05-05", "close": 30.33, "volume": 854832.0}, {"date": "2021-05-06", "close": 29.79, "volume": 1204932.0}, {"date": "2021-05-07", "close": 30.0, "volume": 934047.0}, {"date": "2021-05-10", "close": 30.25, "volume": 519060.0}, {"date": "2021-05-11", "close": 29.61, "volume": 609186.0}, {"date": "2021-05-12", "close": 29.46, "volume": 664551.0}, {"date": "2021-05-13", "close": 28.79, "volume": 643335.0}, {"date": "2021-05-14", "close": 28.92, "volume": 808075.0}, {"date": "2021-05-17", "close": 28.59, "volume": 694531.0}, {"date": "2021-05-18", "close": 28.79, "volume": 935506.0}, {"date": "2021-05-19", "close": 28.02, "volume": 1021818.0}, {"date": "2021-05-20", "close": 28.38, "volume": 972488.0}, {"date": "2021-05-21", "close": 28.89, "volume": 1188856.0}, {"date": "2021-05-24", "close": 28.86, "volume": 971323.0}, {"date": "2021-05-25", "close": 30.21, "volume": 757082.0}, {"date": "2021-05-26", "close": 30.78, "volume": 1050761.0}, {"date": "2021-05-27", "close": 30.79, "volume": 1365514.0}, {"date": "2021-05-28", "close": 31.04, "volume": 751298.0}, {"date": "2021-05-31", "close": 30.56, "volume": 646027.0}, {"date": "2021-06-01", "close": 30.65, "volume": 429589.0}, {"date": "2021-06-02", "close": 30.99, "volume": 618663.0}, {"date": "2021-06-03", "close": 30.79, "volume": 731859.0}, {"date": "2021-06-04", "close": 30.52, "volume": 763294.0}, {"date": "2021-06-07", "close": 30.37, "volume": 434798.0}, {"date": "2021-06-08", "close": 30.16, "volume": 837459.0}, {"date": "2021-06-09", "close": 29.95, "volume": 773508.0}, {"date": "2021-06-10", "close": 31.05, "volume": 1447305.0}, {"date": "2021-06-11", "close": 31.46, "volume": 1109078.0}, {"date": "2021-06-15", "close": 32.21, "volume": 848908.0}, {"date": "2021-06-16", "close": 32.94, "volume": 950517.0}, {"date": "2021-06-17", "close": 32.05, "volume": 1071047.0}, {"date": "2021-06-18", "close": 33.16, "volume": 1570167.0}, {"date": "2021-06-21", "close": 32.78, "volume": 584332.0}, {"date": "2021-06-22", "close": 33.0, "volume": 784557.0}, {"date": "2021-06-23", "close": 33.47, "volume": 1233546.0}, {"date": "2021-06-24", "close": 32.83, "volume": 876018.0}, {"date": "2021-06-25", "close": 33.05, "volume": 573797.0}, {"date": "2021-06-28", "close": 32.36, "volume": 523870.0}, {"date": "2021-06-29", "close": 32.76, "volume": 636071.0}, {"date": "2021-06-30", "close": 33.14, "volume": 543502.0}, {"date": "2021-07-01", "close": 32.86, "volume": 883801.0}, {"date": "2021-07-02", "close": 33.25, "volume": 502223.0}, {"date": "2021-07-05", "close": 32.7, "volume": 451671.0}, {"date": "2021-07-06", "close": 31.78, "volume": 744737.0}, {"date": "2021-07-07", "close": 32.44, "volume": 699116.0}, {"date": "2021-07-08", "close": 32.7, "volume": 733635.0}, {"date": "2021-07-09", "close": 31.94, "volume": 1233794.0}, {"date": "2021-07-12", "close": 32.52, "volume": 519025.0}, {"date": "2021-07-13", "close": 32.85, "volume": 1325080.0}, {"date": "2021-07-14", "close": 32.93, "volume": 1050972.0}, {"date": "2021-07-15", "close": 32.25, "volume": 1087510.0}, {"date": "2021-07-16", "close": 31.61, "volume": 1140985.0}, {"date": "2021-07-19", "close": 30.6, "volume": 1266211.0}, {"date": "2021-07-20", "close": 30.9, "volume": 713950.0}, {"date": "2021-07-21", "close": 30.69, "volume": 1225876.0}, {"date": "2021-07-22", "close": 30.38, "volume": 734390.0}, {"date": "2021-07-23", "close": 30.6, "volume": 457378.0}, {"date": "2021-07-26", "close": 30.5, "volume": 607911.0}, {"date": "2021-07-27", "close": 30.13, "volume": 622350.0}, {"date": "2021-07-28", "close": 29.48, "volume": 678452.0}, {"date": "2021-07-29", "close": 30.06, "volume": 2128382.0}, {"date": "2021-07-30", "close": 29.27, "volume": 1170648.0}, {"date": "2021-08-02", "close": 30.05, "volume": 1018376.0}, {"date": "2021-08-03", "close": 29.95, "volume": 832186.0}, {"date": "2021-08-04", "close": 29.65, "volume": 642913.0}, {"date": "2021-08-05", "close": 29.49, "volume": 624906.0}, {"date": "2021-08-06", "close": 29.34, "volume": 596137.0}, {"date": "2021-08-09", "close": 29.35, "volume": 882428.0}, {"date": "2021-08-10", "close": 30.0, "volume": 911899.0}, {"date": "2021-08-11", "close": 29.54, "volume": 1105056.0}, {"date": "2021-08-12", "close": 29.45, "volume": 1621226.0}, {"date": "2021-08-13", "close": 29.99, "volume": 1419388.0}, {"date": "2021-08-16", "close": 30.05, "volume": 658908.0}, {"date": "2021-08-17", "close": 30.31, "volume": 734218.0}, {"date": "2021-08-18", "close": 30.84, "volume": 629576.0}, {"date": "2021-08-19", "close": 31.05, "volume": 894888.0}, {"date": "2021-08-20", "close": 30.74, "volume": 657660.0}, {"date": "2021-08-23", "close": 31.51, "volume": 695751.0}, {"date": "2021-08-24", "close": 31.3, "volume": 1459362.0}, {"date": "2021-08-25", "close": 31.65, "volume": 1441975.0}, {"date": "2021-08-26", "close": 32.03, "volume": 1391644.0}, {"date": "2021-08-27", "close": 31.8, "volume": 2701819.0}, {"date": "2021-08-30", "close": 32.0, "volume": 912394.0}, {"date": "2021-08-31", "close": 32.54, "volume": 1037911.0}, {"date": "2021-09-01", "close": 32.75, "volume": 1149847.0}, {"date": "2021-09-02", "close": 33.43, "volume": 885102.0}, {"date": "2021-09-03", "close": 33.18, "volume": 532036.0}, {"date": "2021-09-06", "close": 32.89, "volume": 670606.0}, {"date": "2021-09-07", "close": 33.98, "volume": 966491.0}, {"date": "2021-09-08", "close": 33.13, "volume": 790750.0}, {"date": "2021-09-09", "close": 31.78, "volume": 784804.0}, {"date": "2021-09-10", "close": 32.05, "volume": 593056.0}, {"date": "2021-09-13", "close": 32.05, "volume": 370983.0}, {"date": "2021-09-14", "close": 31.28, "volume": 1665488.0}, {"date": "2021-09-15", "close": 31.12, "volume": 1048276.0}, {"date": "2021-09-16", "close": 30.75, "volume": 7294855.0}, {"date": "2021-09-17", "close": 30.62, "volume": 1624931.0}, {"date": "2021-09-20", "close": 29.59, "volume": 1120230.0}, {"date": "2021-09-21", "close": 29.71, "volume": 1544728.0}, {"date": "2021-09-22", "close": 29.86, "volume": 1027674.0}, {"date": "2021-09-23", "close": 30.49, "volume": 1041873.0}, {"date": "2021-09-24", "close": 30.53, "volume": 1363381.0}, {"date": "2021-09-27", "close": 30.98, "volume": 1882472.0}, {"date": "2021-09-28", "close": 30.95, "volume": 852676.0}, {"date": "2021-09-29", "close": 31.0, "volume": 1549190.0}, {"date": "2021-09-30", "close": 31.12, "volume": 2141637.0}, {"date": "2021-10-01", "close": 30.65, "volume": 1165653.0}, {"date": "2021-10-04", "close": 31.0, "volume": 657430.0}, {"date": "2021-10-05", "close": 30.64, "volume": 1220095.0}, {"date": "2021-10-06", "close": 30.88, "volume": 2341323.0}, {"date": "2021-10-07", "close": 31.36, "volume": 770456.0}, {"date": "2021-10-08", "close": 32.0, "volume": 1094924.0}, {"date": "2021-10-11", "close": 31.66, "volume": 777205.0}, {"date": "2021-10-12", "close": 31.36, "volume": 798772.0}, {"date": "2021-10-13", "close": 31.83, "volume": 1141543.0}, {"date": "2021-10-14", "close": 32.28, "volume": 950526.0}, {"date": "2021-10-15", "close": 32.45, "volume": 726860.0}, {"date": "2021-10-18", "close": 32.2, "volume": 599030.0}, {"date": "2021-10-19", "close": 32.44, "volume": 530564.0}, {"date": "2021-10-20", "close": 32.49, "volume": 1828891.0}, {"date": "2021-10-21", "close": 32.67, "volume": 1869085.0}, {"date": "2021-10-22", "close": 33.11, "volume": 537558.0}, {"date": "2021-10-25", "close": 32.82, "volume": 608642.0}, {"date": "2021-10-26", "close": 32.85, "volume": 634937.0}, {"date": "2021-10-27", "close": 32.5, "volume": 1075001.0}, {"date": "2021-10-28", "close": 32.84, "volume": 824782.0}, {"date": "2021-10-29", "close": 32.7, "volume": 845772.0}, {"date": "2021-11-01", "close": 33.49, "volume": 1164834.0}, {"date": "2021-11-02", "close": 33.49, "volume": 334706.0}, {"date": "2021-11-03", "close": 33.5, "volume": 487009.0}, {"date": "2021-11-04", "close": 33.69, "volume": 404689.0}, {"date": "2021-11-05", "close": 34.41, "volume": 597787.0}, {"date": "2021-11-08", "close": 34.4, "volume": 809864.0}, {"date": "2021-11-09", "close": 34.34, "volume": 616698.0}, {"date": "2021-11-10", "close": 34.1, "volume": 380007.0}, {"date": "2021-11-11", "close": 35.19, "volume": 994578.0}, {"date": "2021-11-12", "close": 35.16, "volume": 781100.0}, {"date": "2021-11-15", "close": 35.7, "volume": 772511.0}, {"date": "2021-11-16", "close": 35.74, "volume": 890357.0}, {"date": "2021-11-17", "close": 35.28, "volume": 1492786.0}, {"date": "2021-11-18", "close": 35.51, "volume": 986979.0}, {"date": "2021-11-19", "close": 35.55, "volume": 587197.0}, {"date": "2021-11-22", "close": 35.71, "volume": 555792.0}, {"date": "2021-11-23", "close": 34.65, "volume": 704110.0}, {"date": "2021-11-24", "close": 34.58, "volume": 875707.0}, {"date": "2021-11-25", "close": 34.55, "volume": 979235.0}, {"date": "2021-11-26", "close": 34.33, "volume": 548748.0}, {"date": "2021-11-29", "close": 34.3, "volume": 992379.0}, {"date": "2021-11-30", "close": 34.8, "volume": 1896943.0}, {"date": "2021-12-01", "close": 34.75, "volume": 559541.0}, {"date": "2021-12-02", "close": 34.2, "volume": 1067224.0}, {"date": "2021-12-03", "close": 34.75, "volume": 722648.0}, {"date": "2021-12-06", "close": 34.52, "volume": 783332.0}, {"date": "2021-12-07", "close": 34.21, "volume": 1076451.0}, {"date": "2021-12-08", "close": 35.32, "volume": 1134044.0}, {"date": "2021-12-09", "close": 35.12, "volume": 827245.0}, {"date": "2021-12-10", "close": 35.22, "volume": 519526.0}, {"date": "2021-12-13", "close": 35.21, "volume": 592792.0}, {"date": "2021-12-14", "close": 35.2, "volume": 484807.0}, {"date": "2021-12-15", "close": 34.01, "volume": 816120.0}, {"date": "2021-12-16", "close": 33.95, "volume": 1062534.0}, {"date": "2021-12-17", "close": 32.66, "volume": 1372103.0}, {"date": "2021-12-20", "close": 32.9, "volume": 361247.0}, {"date": "2021-12-21", "close": 32.35, "volume": 802009.0}, {"date": "2021-12-22", "close": 32.7, "volume": 779892.0}, {"date": "2021-12-23", "close": 32.67, "volume": 351976.0}, {"date": "2021-12-24", "close": 33.75, "volume": 220188.0}, {"date": "2021-12-29", "close": 33.53, "volume": 501555.0}, {"date": "2021-12-30", "close": 33.66, "volume": 243903.0}, {"date": "2021-12-31", "close": 32.78, "volume": 285920.0}, {"date": "2022-01-04", "close": 33.97, "volume": 493367.0}, {"date": "2022-01-05", "close": 33.26, "volume": 679644.0}, {"date": "2022-01-06", "close": 30.83, "volume": 1096799.0}, {"date": "2022-01-07", "close": 30.76, "volume": 726597.0}, {"date": "2022-01-10", "close": 30.55, "volume": 634083.0}, {"date": "2022-01-11", "close": 30.52, "volume": 635914.0}, {"date": "2022-01-12", "close": 31.1, "volume": 661878.0}, {"date": "2022-01-13", "close": 30.21, "volume": 375020.0}, {"date": "2022-01-14", "close": 29.65, "volume": 456233.0}, {"date": "2022-01-17", "close": 29.87, "volume": 446359.0}, {"date": "2022-01-18", "close": 29.87, "volume": 660775.0}, {"date": "2022-01-19", "close": 30.29, "volume": 1070450.0}, {"date": "2022-01-20", "close": 29.76, "volume": 676243.0}, {"date": "2022-01-21", "close": 28.88, "volume": 1242503.0}, {"date": "2022-01-24", "close": 29.23, "volume": 614888.0}, {"date": "2022-01-25", "close": 28.82, "volume": 993309.0}, {"date": "2022-01-27", "close": 26.93, "volume": 1839014.0}, {"date": "2022-01-28", "close": 28.02, "volume": 2927354.0}, {"date": "2022-01-31", "close": 28.99, "volume": 1039983.0}, {"date": "2022-02-01", "close": 29.11, "volume": 826983.0}, {"date": "2022-02-02", "close": 29.61, "volume": 815315.0}, {"date": "2022-02-03", "close": 29.44, "volume": 1288382.0}, {"date": "2022-02-04", "close": 28.31, "volume": 1538624.0}, {"date": "2022-02-07", "close": 27.77, "volume": 1634939.0}, {"date": "2022-02-08", "close": 27.66, "volume": 2849188.0}, {"date": "2022-02-09", "close": 28.68, "volume": 3785459.0}, {"date": "2022-02-10", "close": 28.75, "volume": 1218351.0}, {"date": "2022-02-11", "close": 28.12, "volume": 874735.0}, {"date": "2022-02-14", "close": 27.78, "volume": 947355.0}, {"date": "2022-02-15", "close": 29.47, "volume": 2053586.0}, {"date": "2022-02-16", "close": 29.01, "volume": 1304962.0}, {"date": "2022-02-17", "close": 28.59, "volume": 1601166.0}, {"date": "2022-02-18", "close": 27.2, "volume": 2927985.0}, {"date": "2022-02-21", "close": 27.31, "volume": 1670335.0}, {"date": "2022-02-22", "close": 26.87, "volume": 1622897.0}, {"date": "2022-02-23", "close": 27.68, "volume": 1534791.0}, {"date": "2022-02-24", "close": 26.25, "volume": 1629408.0}, {"date": "2022-02-25", "close": 26.98, "volume": 1553250.0}, {"date": "2022-02-28", "close": 26.67, "volume": 1356362.0}, {"date": "2022-03-01", "close": 28.31, "volume": 1760868.0}, {"date": "2022-03-02", "close": 28.26, "volume": 1786831.0}, {"date": "2022-03-03", "close": 28.12, "volume": 1096302.0}, {"date": "2022-03-04", "close": 27.57, "volume": 1606289.0}, {"date": "2022-03-07", "close": 26.96, "volume": 1527251.0}, {"date": "2022-03-08", "close": 27.08, "volume": 1365262.0}, {"date": "2022-03-09", "close": 27.35, "volume": 624628.0}, {"date": "2022-03-10", "close": 28.42, "volume": 1158440.0}, {"date": "2022-03-11", "close": 27.81, "volume": 1530515.0}, {"date": "2022-03-14", "close": 28.53, "volume": 1460579.0}, {"date": "2022-03-15", "close": 28.73, "volume": 1008588.0}, {"date": "2022-03-16", "close": 29.96, "volume": 1438467.0}, {"date": "2022-03-17", "close": 30.69, "volume": 1257971.0}, {"date": "2022-03-18", "close": 31.03, "volume": 2266193.0}, {"date": "2022-03-21", "close": 30.79, "volume": 905724.0}, {"date": "2022-03-22", "close": 30.87, "volume": 1098224.0}, {"date": "2022-03-23", "close": 30.35, "volume": 640724.0}, {"date": "2022-03-24", "close": 29.99, "volume": 1622223.0}, {"date": "2022-03-25", "close": 30.14, "volume": 557384.0}, {"date": "2022-03-28", "close": 28.97, "volume": 651242.0}, {"date": "2022-03-29", "close": 29.33, "volume": 487016.0}, {"date": "2022-03-30", "close": 30.12, "volume": 927504.0}, {"date": "2022-03-31", "close": 29.82, "volume": 906622.0}, {"date": "2022-04-01", "close": 28.89, "volume": 530668.0}, {"date": "2022-04-04", "close": 29.2, "volume": 547953.0}, {"date": "2022-04-05", "close": 29.31, "volume": 540784.0}, {"date": "2022-04-06", "close": 28.79, "volume": 694953.0}, {"date": "2022-04-07", "close": 28.09, "volume": 941439.0}, {"date": "2022-04-08", "close": 28.1, "volume": 1322961.0}, {"date": "2022-04-11", "close": 28.48, "volume": 481945.0}, {"date": "2022-04-12", "close": 28.19, "volume": 506319.0}, {"date": "2022-04-13", "close": 28.0, "volume": 697691.0}, {"date": "2022-04-14", "close": 28.36, "volume": 505103.0}, {"date": "2022-04-19", "close": 28.23, "volume": 373292.0}, {"date": "2022-04-20", "close": 28.13, "volume": 871375.0}, {"date": "2022-04-21", "close": 27.89, "volume": 720206.0}, {"date": "2022-04-22", "close": 27.57, "volume": 729176.0}, {"date": "2022-04-26", "close": 27.47, "volume": 997386.0}, {"date": "2022-04-27", "close": 27.46, "volume": 1154224.0}, {"date": "2022-04-28", "close": 27.25, "volume": 751966.0}, {"date": "2022-04-29", "close": 28.38, "volume": 1266999.0}, {"date": "2022-05-02", "close": 26.93, "volume": 765897.0}, {"date": "2022-05-03", "close": 27.06, "volume": 562715.0}, {"date": "2022-05-04", "close": 26.81, "volume": 561877.0}, {"date": "2022-05-05", "close": 27.11, "volume": 523761.0}, {"date": "2022-05-06", "close": 25.31, "volume": 1421214.0}, {"date": "2022-05-09", "close": 24.6, "volume": 1068049.0}, {"date": "2022-05-10", "close": 25.51, "volume": 1161635.0}, {"date": "2022-05-11", "close": 25.61, "volume": 810809.0}, {"date": "2022-05-12", "close": 24.25, "volume": 1116162.0}, {"date": "2022-05-13", "close": 24.81, "volume": 1013974.0}, {"date": "2022-05-16", "close": 25.4, "volume": 1069545.0}, {"date": "2022-05-17", "close": 24.3, "volume": 1087914.0}, {"date": "2022-05-18", "close": 25.28, "volume": 1048313.0}, {"date": "2022-05-19", "close": 24.72, "volume": 824317.0}, {"date": "2022-05-20", "close": 25.1, "volume": 1152276.0}, {"date": "2022-05-23", "close": 25.42, "volume": 583646.0}, {"date": "2022-05-24", "close": 24.35, "volume": 866476.0}, {"date": "2022-05-25", "close": 24.17, "volume": 737075.0}, {"date": "2022-05-26", "close": 24.43, "volume": 764315.0}, {"date": "2022-05-27", "close": 24.65, "volume": 918546.0}, {"date": "2022-05-30", "close": 25.38, "volume": 1196172.0}, {"date": "2022-05-31", "close": 24.25, "volume": 4054519.0}, {"date": "2022-06-01", "close": 24.24, "volume": 1122052.0}, {"date": "2022-06-02", "close": 23.68, "volume": 677239.0}, {"date": "2022-06-03", "close": 24.09, "volume": 674048.0}, {"date": "2022-06-06", "close": 23.51, "volume": 391939.0}, {"date": "2022-06-07", "close": 22.75, "volume": 940100.0}, {"date": "2022-06-08", "close": 22.78, "volume": 1066645.0}, {"date": "2022-06-09", "close": 22.33, "volume": 1036536.0}, {"date": "2022-06-10", "close": 22.23, "volume": 2471262.0}, {"date": "2022-06-14", "close": 21.71, "volume": 2183091.0}, {"date": "2022-06-15", "close": 20.23, "volume": 1463039.0}, {"date": "2022-06-16", "close": 20.03, "volume": 3023284.0}, {"date": "2022-06-17", "close": 19.65, "volume": 3055705.0}, {"date": "2022-06-20", "close": 19.56, "volume": 1572074.0}, {"date": "2022-06-21", "close": 19.41, "volume": 1675668.0}, {"date": "2022-06-22", "close": 19.57, "volume": 1597667.0}, {"date": "2022-06-23", "close": 20.25, "volume": 1485207.0}, {"date": "2022-06-24", "close": 21.35, "volume": 1396927.0}, {"date": "2022-06-27", "close": 22.23, "volume": 1545900.0}, {"date": "2022-06-28", "close": 21.61, "volume": 1095595.0}, {"date": "2022-06-29", "close": 21.02, "volume": 919237.0}, {"date": "2022-06-30", "close": 21.0, "volume": 2188630.0}, {"date": "2022-07-01", "close": 20.73, "volume": 1044518.0}, {"date": "2022-07-04", "close": 21.16, "volume": 781121.0}, {"date": "2022-07-05", "close": 21.91, "volume": 1187077.0}, {"date": "2022-07-06", "close": 22.33, "volume": 1672075.0}, {"date": "2022-07-07", "close": 22.58, "volume": 1216205.0}, {"date": "2022-07-08", "close": 22.38, "volume": 722899.0}, {"date": "2022-07-11", "close": 21.34, "volume": 980324.0}, {"date": "2022-07-12", "close": 21.25, "volume": 1309972.0}, {"date": "2022-07-13", "close": 21.67, "volume": 1230231.0}, {"date": "2022-07-14", "close": 22.25, "volume": 964920.0}, {"date": "2022-07-15", "close": 21.66, "volume": 824816.0}, {"date": "2022-07-18", "close": 22.06, "volume": 706839.0}, {"date": "2022-07-19", "close": 21.48, "volume": 1210788.0}, {"date": "2022-07-20", "close": 22.31, "volume": 999465.0}, {"date": "2022-07-21", "close": 22.76, "volume": 1952956.0}, {"date": "2022-07-22", "close": 22.48, "volume": 1324457.0}, {"date": "2022-07-25", "close": 21.97, "volume": 949087.0}, {"date": "2022-07-26", "close": 21.8, "volume": 681475.0}, {"date": "2022-07-27", "close": 21.55, "volume": 896530.0}, {"date": "2022-07-28", "close": 22.42, "volume": 1104397.0}, {"date": "2022-07-29", "close": 22.94, "volume": 1515739.0}, {"date": "2022-08-01", "close": 23.35, "volume": 981062.0}, {"date": "2022-08-02", "close": 22.98, "volume": 651469.0}, {"date": "2022-08-03", "close": 23.18, "volume": 726607.0}, {"date": "2022-08-04", "close": 24.05, "volume": 1086016.0}, {"date": "2022-08-05", "close": 23.52, "volume": 810369.0}, {"date": "2022-08-08", "close": 23.03, "volume": 487766.0}, {"date": "2022-08-09", "close": 23.76, "volume": 1004791.0}, {"date": "2022-08-10", "close": 23.37, "volume": 859953.0}, {"date": "2022-08-11", "close": 24.64, "volume": 1077486.0}, {"date": "2022-08-12", "close": 24.25, "volume": 973225.0}, {"date": "2022-08-15", "close": 24.37, "volume": 1144150.0}, {"date": "2022-08-16", "close": 23.12, "volume": 2070837.0}, {"date": "2022-08-17", "close": 23.44, "volume": 1627224.0}, {"date": "2022-08-18", "close": 22.89, "volume": 1881571.0}, {"date": "2022-08-19", "close": 22.95, "volume": 972338.0}, {"date": "2022-08-22", "close": 22.2, "volume": 957277.0}, {"date": "2022-08-23", "close": 21.4, "volume": 1304112.0}, {"date": "2022-08-24", "close": 21.48, "volume": 1558849.0}, {"date": "2022-08-25", "close": 21.75, "volume": 932347.0}, {"date": "2022-08-26", "close": 21.34, "volume": 1050219.0}, {"date": "2022-08-29", "close": 20.43, "volume": 1689674.0}, {"date": "2022-08-30", "close": 20.58, "volume": 1249972.0}, {"date": "2022-08-31", "close": 20.86, "volume": 2124205.0}, {"date": "2022-09-01", "close": 20.37, "volume": 1177399.0}, {"date": "2022-09-02", "close": 20.59, "volume": 1609488.0}, {"date": "2022-09-05", "close": 20.51, "volume": 619420.0}, {"date": "2022-09-06", "close": 20.9, "volume": 1121821.0}, {"date": "2022-09-07", "close": 20.19, "volume": 1741763.0}, {"date": "2022-09-08", "close": 20.96, "volume": 1845878.0}, {"date": "2022-09-09", "close": 20.72, "volume": 1513535.0}, {"date": "2022-09-12", "close": 20.99, "volume": 864687.0}, {"date": "2022-09-13", "close": 21.45, "volume": 1118157.0}, {"date": "2022-09-14", "close": 21.1, "volume": 1745534.0}, {"date": "2022-09-15", "close": 20.93, "volume": 1197804.0}, {"date": "2022-09-16", "close": 20.65, "volume": 1513290.0}, {"date": "2022-09-19", "close": 20.4, "volume": 649480.0}, {"date": "2022-09-20", "close": 20.32, "volume": 669524.0}, {"date": "2022-09-21", "close": 20.14, "volume": 1061714.0}, {"date": "2022-09-23", "close": 19.06, "volume": 1343822.0}, {"date": "2022-09-26", "close": 19.63, "volume": 1214172.0}, {"date": "2022-09-27", "close": 19.36, "volume": 880372.0}, {"date": "2022-09-28", "close": 19.44, "volume": 1086476.0}, {"date": "2022-09-29", "close": 19.87, "volume": 1117272.0}, {"date": "2022-09-30", "close": 19.17, "volume": 2415055.0}, {"date": "2022-10-03", "close": 18.91, "volume": 788741.0}, {"date": "2022-10-04", "close": 20.21, "volume": 1405419.0}, {"date": "2022-10-05", "close": 21.4, "volume": 2161566.0}, {"date": "2022-10-06", "close": 21.07, "volume": 1094743.0}, {"date": "2022-10-07", "close": 20.72, "volume": 882910.0}, {"date": "2022-10-10", "close": 20.2, "volume": 843139.0}, {"date": "2022-10-11", "close": 19.89, "volume": 956073.0}, {"date": "2022-10-12", "close": 19.56, "volume": 758050.0}, {"date": "2022-10-13", "close": 19.8, "volume": 1166540.0}, {"date": "2022-10-14", "close": 20.28, "volume": 1282379.0}, {"date": "2022-10-17", "close": 20.09, "volume": 2230637.0}, {"date": "2022-10-18", "close": 21.53, "volume": 1548720.0}, {"date": "2022-10-19", "close": 21.12, "volume": 1082117.0}, {"date": "2022-10-20", "close": 20.53, "volume": 2027164.0}, {"date": "2022-10-21", "close": 20.03, "volume": 898151.0}, {"date": "2022-10-24", "close": 20.63, "volume": 656750.0}, {"date": "2022-10-25", "close": 21.1, "volume": 675464.0}, {"date": "2022-10-26", "close": 21.16, "volume": 795387.0}, {"date": "2022-10-27", "close": 21.13, "volume": 575626.0}, {"date": "2022-10-28", "close": 21.21, "volume": 763092.0}, {"date": "2022-10-31", "close": 21.59, "volume": 835803.0}, {"date": "2022-11-01", "close": 22.02, "volume": 670463.0}, {"date": "2022-11-02", "close": 21.89, "volume": 686736.0}, {"date": "2022-11-03", "close": 21.66, "volume": 984405.0}, {"date": "2022-11-04", "close": 21.77, "volume": 944235.0}, {"date": "2022-11-07", "close": 21.85, "volume": 881904.0}, {"date": "2022-11-08", "close": 21.8, "volume": 856011.0}, {"date": "2022-11-09", "close": 20.81, "volume": 1057276.0}, {"date": "2022-11-10", "close": 20.42, "volume": 826165.0}, {"date": "2022-11-11", "close": 21.78, "volume": 1857542.0}, {"date": "2022-11-14", "close": 21.6, "volume": 903442.0}, {"date": "2022-11-15", "close": 21.76, "volume": 796410.0}, {"date": "2022-11-16", "close": 21.41, "volume": 821259.0}, {"date": "2022-11-17", "close": 21.78, "volume": 1189388.0}, {"date": "2022-11-18", "close": 21.56, "volume": 718404.0}, {"date": "2022-11-21", "close": 20.97, "volume": 1023034.0}, {"date": "2022-11-22", "close": 20.94, "volume": 660584.0}, {"date": "2022-11-23", "close": 21.03, "volume": 600286.0}, {"date": "2022-11-24", "close": 21.49, "volume": 529224.0}, {"date": "2022-11-25", "close": 21.48, "volume": 456531.0}, {"date": "2022-11-28", "close": 21.96, "volume": 822334.0}, {"date": "2022-11-29", "close": 22.23, "volume": 1091124.0}, {"date": "2022-11-30", "close": 22.08, "volume": 3961032.0}, {"date": "2022-12-01", "close": 22.65, "volume": 1221190.0}, {"date": "2022-12-02", "close": 23.17, "volume": 1358179.0}, {"date": "2022-12-05", "close": 23.06, "volume": 760056.0}, {"date": "2022-12-06", "close": 23.06, "volume": 1194911.0}, {"date": "2022-12-07", "close": 22.2, "volume": 1153843.0}, {"date": "2022-12-08", "close": 21.81, "volume": 758889.0}, {"date": "2022-12-09", "close": 21.8, "volume": 647836.0}, {"date": "2022-12-12", "close": 21.85, "volume": 718138.0}, {"date": "2022-12-13", "close": 22.03, "volume": 732872.0}, {"date": "2022-12-14", "close": 22.14, "volume": 841040.0}, {"date": "2022-12-15", "close": 21.83, "volume": 930646.0}, {"date": "2022-12-16", "close": 21.57, "volume": 845820.0}, {"date": "2022-12-19", "close": 21.51, "volume": 1357218.0}, {"date": "2022-12-20", "close": 20.32, "volume": 951727.0}, {"date": "2022-12-21", "close": 20.48, "volume": 1023609.0}, {"date": "2022-12-22", "close": 21.2, "volume": 900072.0}, {"date": "2022-12-23", "close": 20.85, "volume": 505422.0}, {"date": "2022-12-28", "close": 20.66, "volume": 402448.0}, {"date": "2022-12-29", "close": 20.73, "volume": 461634.0}, {"date": "2022-12-30", "close": 20.95, "volume": 491539.0}, {"date": "2023-01-03", "close": 20.43, "volume": 286500.0}, {"date": "2023-01-04", "close": 21.1, "volume": 984309.0}, {"date": "2023-01-05", "close": 21.3, "volume": 873647.0}, {"date": "2023-01-06", "close": 20.9, "volume": 505795.0}, {"date": "2023-01-09", "close": 21.09, "volume": 534041.0}, {"date": "2023-01-10", "close": 21.26, "volume": 632914.0}, {"date": "2023-01-11", "close": 21.99, "volume": 819511.0}, {"date": "2023-01-12", "close": 22.32, "volume": 778280.0}, {"date": "2023-01-13", "close": 23.2, "volume": 942491.0}, {"date": "2023-01-16", "close": 24.08, "volume": 1179582.0}, {"date": "2023-01-17", "close": 23.72, "volume": 1095431.0}, {"date": "2023-01-18", "close": 23.96, "volume": 1149788.0}, {"date": "2023-01-19", "close": 24.16, "volume": 2203107.0}, {"date": "2023-01-20", "close": 23.96, "volume": 1602309.0}, {"date": "2023-01-23", "close": 24.33, "volume": 846827.0}, {"date": "2023-01-24", "close": 24.39, "volume": 880380.0}, {"date": "2023-01-25", "close": 23.67, "volume": 1403465.0}, {"date": "2023-01-27", "close": 23.34, "volume": 1575761.0}, {"date": "2023-01-30", "close": 24.39, "volume": 1438794.0}, {"date": "2023-01-31", "close": 24.21, "volume": 1392035.0}, {"date": "2023-02-01", "close": 24.08, "volume": 912921.0}, {"date": "2023-02-02", "close": 25.37, "volume": 1696073.0}, {"date": "2023-02-03", "close": 25.63, "volume": 1571495.0}, {"date": "2023-02-06", "close": 25.57, "volume": 1261687.0}, {"date": "2023-02-07", "close": 25.74, "volume": 1612222.0}, {"date": "2023-02-08", "close": 25.19, "volume": 1549954.0}, {"date": "2023-02-09", "close": 25.2, "volume": 961392.0}, {"date": "2023-02-10", "close": 24.48, "volume": 802447.0}, {"date": "2023-02-13", "close": 24.12, "volume": 1229865.0}, {"date": "2023-02-14", "close": 24.37, "volume": 860837.0}, {"date": "2023-02-15", "close": 24.55, "volume": 575198.0}, {"date": "2023-02-16", "close": 25.26, "volume": 975935.0}, {"date": "2023-02-17", "close": 24.78, "volume": 699284.0}, {"date": "2023-02-20", "close": 24.32, "volume": 835866.0}, {"date": "2023-02-21", "close": 23.9, "volume": 1548823.0}, {"date": "2023-02-22", "close": 24.25, "volume": 1194743.0}, {"date": "2023-02-23", "close": 24.4, "volume": 883654.0}, {"date": "2023-02-24", "close": 24.47, "volume": 586968.0}, {"date": "2023-02-27", "close": 24.08, "volume": 1194660.0}, {"date": "2023-02-28", "close": 24.18, "volume": 1508885.0}, {"date": "2023-03-01", "close": 23.82, "volume": 1377933.0}, {"date": "2023-03-02", "close": 23.31, "volume": 2935377.0}, {"date": "2023-03-03", "close": 23.48, "volume": 1943906.0}, {"date": "2023-03-06", "close": 24.0, "volume": 2777287.0}, {"date": "2023-03-07", "close": 24.06, "volume": 567442.0}, {"date": "2023-03-08", "close": 24.03, "volume": 790760.0}, {"date": "2023-03-09", "close": 24.68, "volume": 1138167.0}, {"date": "2023-03-10", "close": 23.81, "volume": 1374325.0}, {"date": "2023-03-13", "close": 24.02, "volume": 956427.0}, {"date": "2023-03-14", "close": 23.43, "volume": 1671497.0}, {"date": "2023-03-15", "close": 23.27, "volume": 1253626.0}, {"date": "2023-03-16", "close": 23.11, "volume": 1616543.0}, {"date": "2023-03-17", "close": 23.26, "volume": 1972554.0}, {"date": "2023-03-20", "close": 23.24, "volume": 718233.0}, {"date": "2023-03-21", "close": 23.47, "volume": 435691.0}, {"date": "2023-03-22", "close": 23.42, "volume": 937676.0}, {"date": "2023-03-23", "close": 22.98, "volume": 601623.0}, {"date": "2023-03-24", "close": 23.05, "volume": 865613.0}, {"date": "2023-03-27", "close": 23.22, "volume": 480176.0}, {"date": "2023-03-28", "close": 23.35, "volume": 1198837.0}, {"date": "2023-03-29", "close": 23.41, "volume": 923373.0}, {"date": "2023-03-30", "close": 23.83, "volume": 890177.0}, {"date": "2023-03-31", "close": 23.92, "volume": 832591.0}, {"date": "2023-04-03", "close": 24.21, "volume": 809024.0}, {"date": "2023-04-04", "close": 23.98, "volume": 1987645.0}, {"date": "2023-04-05", "close": 24.89, "volume": 1245748.0}, {"date": "2023-04-06", "close": 24.8, "volume": 910471.0}, {"date": "2023-04-11", "close": 25.03, "volume": 708826.0}, {"date": "2023-04-12", "close": 25.19, "volume": 645613.0}, {"date": "2023-04-13", "close": 25.11, "volume": 827074.0}, {"date": "2023-04-14", "close": 25.02, "volume": 318781.0}, {"date": "2023-04-17", "close": 25.23, "volume": 511239.0}, {"date": "2023-04-18", "close": 25.1, "volume": 548665.0}, {"date": "2023-04-19", "close": 24.65, "volume": 847368.0}, {"date": "2023-04-20", "close": 24.57, "volume": 549951.0}, {"date": "2023-04-21", "close": 24.19, "volume": 607390.0}, {"date": "2023-04-24", "close": 24.34, "volume": 478677.0}, {"date": "2023-04-26", "close": 24.4, "volume": 1267677.0}, {"date": "2023-04-27", "close": 24.39, "volume": 1212003.0}, {"date": "2023-04-28", "close": 24.42, "volume": 875987.0}, {"date": "2023-05-01", "close": 24.13, "volume": 528569.0}, {"date": "2023-05-02", "close": 23.95, "volume": 482818.0}, {"date": "2023-05-03", "close": 23.57, "volume": 640116.0}, {"date": "2023-05-04", "close": 23.75, "volume": 414138.0}, {"date": "2023-05-05", "close": 23.6, "volume": 976149.0}, {"date": "2023-05-08", "close": 23.7, "volume": 476544.0}, {"date": "2023-05-09", "close": 23.46, "volume": 489240.0}, {"date": "2023-05-10", "close": 23.48, "volume": 645143.0}, {"date": "2023-05-11", "close": 24.37, "volume": 1031172.0}, {"date": "2023-05-12", "close": 24.32, "volume": 1049953.0}, {"date": "2023-05-15", "close": 24.03, "volume": 531051.0}, {"date": "2023-05-16", "close": 23.76, "volume": 794217.0}, {"date": "2023-05-17", "close": 23.78, "volume": 578075.0}, {"date": "2023-05-18", "close": 23.85, "volume": 448300.0}, {"date": "2023-05-19", "close": 24.37, "volume": 575654.0}, {"date": "2023-05-22", "close": 24.29, "volume": 631661.0}, {"date": "2023-05-23", "close": 24.3, "volume": 536093.0}, {"date": "2023-05-24", "close": 24.3, "volume": 719308.0}, {"date": "2023-05-25", "close": 24.03, "volume": 588363.0}, {"date": "2023-05-26", "close": 23.95, "volume": 429353.0}, {"date": "2023-05-29", "close": 24.12, "volume": 512861.0}, {"date": "2023-05-30", "close": 24.18, "volume": 466651.0}, {"date": "2023-05-31", "close": 23.53, "volume": 2862708.0}, {"date": "2023-06-01", "close": 23.66, "volume": 952144.0}, {"date": "2023-06-02", "close": 23.57, "volume": 600095.0}, {"date": "2023-06-05", "close": 23.48, "volume": 883438.0}, {"date": "2023-06-06", "close": 22.96, "volume": 1330240.0}, {"date": "2023-06-07", "close": 22.69, "volume": 881219.0}, {"date": "2023-06-08", "close": 21.64, "volume": 1339087.0}, {"date": "2023-06-09", "close": 21.6, "volume": 2299413.0}, {"date": "2023-06-13", "close": 21.84, "volume": 2162735.0}, {"date": "2023-06-14", "close": 21.6, "volume": 2229229.0}, {"date": "2023-06-15", "close": 21.56, "volume": 1707047.0}, {"date": "2023-06-16", "close": 22.15, "volume": 2034084.0}, {"date": "2023-06-19", "close": 22.23, "volume": 861702.0}, {"date": "2023-06-20", "close": 22.06, "volume": 953788.0}, {"date": "2023-06-21", "close": 22.2, "volume": 1873202.0}, {"date": "2023-06-22", "close": 21.61, "volume": 1141882.0}, {"date": "2023-06-23", "close": 21.59, "volume": 711605.0}, {"date": "2023-06-26", "close": 21.69, "volume": 1120460.0}, {"date": "2023-06-27", "close": 21.51, "volume": 852664.0}, {"date": "2023-06-28", "close": 21.21, "volume": 1824270.0}, {"date": "2023-06-29", "close": 21.51, "volume": 3123464.0}, {"date": "2023-06-30", "close": 21.72, "volume": 1470256.0}, {"date": "2023-07-03", "close": 21.75, "volume": 729266.0}, {"date": "2023-07-04", "close": 21.8, "volume": 556931.0}, {"date": "2023-07-05", "close": 22.65, "volume": 1491450.0}, {"date": "2023-07-06", "close": 22.63, "volume": 1202110.0}, {"date": "2023-07-07", "close": 22.24, "volume": 1535281.0}, {"date": "2023-07-10", "close": 22.2, "volume": 696743.0}, {"date": "2023-07-11", "close": 22.9, "volume": 737509.0}, {"date": "2023-07-12", "close": 22.9, "volume": 574515.0}, {"date": "2023-07-13", "close": 23.57, "volume": 908269.0}, {"date": "2023-07-14", "close": 24.1, "volume": 819969.0}, {"date": "2023-07-17", "close": 24.2, "volume": 1836551.0}, {"date": "2023-07-18", "close": 24.32, "volume": 644568.0}, {"date": "2023-07-19", "close": 24.47, "volume": 845941.0}, {"date": "2023-07-20", "close": 24.23, "volume": 495293.0}, {"date": "2023-07-21", "close": 23.25, "volume": 899617.0}, {"date": "2023-07-24", "close": 23.59, "volume": 677875.0}, {"date": "2023-07-25", "close": 23.83, "volume": 847768.0}, {"date": "2023-07-26", "close": 24.01, "volume": 600580.0}, {"date": "2023-07-27", "close": 24.87, "volume": 981477.0}, {"date": "2023-07-28", "close": 24.69, "volume": 484350.0}, {"date": "2023-07-31", "close": 24.9, "volume": 700860.0}, {"date": "2023-08-01", "close": 25.22, "volume": 552856.0}, {"date": "2023-08-02", "close": 24.84, "volume": 1687092.0}, {"date": "2023-08-03", "close": 24.68, "volume": 865372.0}, {"date": "2023-08-04", "close": 24.76, "volume": 712791.0}, {"date": "2023-08-07", "close": 24.75, "volume": 286607.0}, {"date": "2023-08-08", "close": 25.06, "volume": 862616.0}, {"date": "2023-08-09", "close": 25.8, "volume": 1358659.0}, {"date": "2023-08-10", "close": 25.39, "volume": 1350555.0}, {"date": "2023-08-11", "close": 25.61, "volume": 1058558.0}, {"date": "2023-08-14", "close": 25.76, "volume": 1085501.0}, {"date": "2023-08-15", "close": 24.66, "volume": 4066599.0}, {"date": "2023-08-16", "close": 23.52, "volume": 2332425.0}, {"date": "2023-08-17", "close": 23.45, "volume": 2103702.0}, {"date": "2023-08-18", "close": 23.51, "volume": 1688801.0}, {"date": "2023-08-21", "close": 23.36, "volume": 1026925.0}, {"date": "2023-08-22", "close": 23.16, "volume": 1495094.0}, {"date": "2023-08-23", "close": 23.05, "volume": 1817110.0}, {"date": "2023-08-24", "close": 23.38, "volume": 1001605.0}, {"date": "2023-08-25", "close": 23.19, "volume": 671268.0}, {"date": "2023-08-28", "close": 23.06, "volume": 525888.0}, {"date": "2023-08-29", "close": 22.93, "volume": 940322.0}, {"date": "2023-08-30", "close": 23.47, "volume": 1472488.0}, {"date": "2023-08-31", "close": 23.11, "volume": 3208676.0}, {"date": "2023-09-01", "close": 23.13, "volume": 787479.0}, {"date": "2023-09-04", "close": 22.84, "volume": 469342.0}, {"date": "2023-09-05", "close": 22.84, "volume": 921660.0}, {"date": "2023-09-06", "close": 22.56, "volume": 805933.0}, {"date": "2023-09-07", "close": 22.5, "volume": 912480.0}, {"date": "2023-09-08", "close": 22.53, "volume": 719306.0}, {"date": "2023-09-11", "close": 22.41, "volume": 599508.0}, {"date": "2023-09-12", "close": 22.18, "volume": 1185010.0}, {"date": "2023-09-13", "close": 22.09, "volume": 745312.0}, {"date": "2023-09-14", "close": 22.09, "volume": 936294.0}, {"date": "2023-09-15", "close": 22.36, "volume": 1309851.0}, {"date": "2023-09-18", "close": 21.78, "volume": 454642.0}, {"date": "2023-09-19", "close": 21.62, "volume": 800001.0}, {"date": "2023-09-20", "close": 21.93, "volume": 1235493.0}, {"date": "2023-09-21", "close": 21.68, "volume": 1097812.0}, {"date": "2023-09-22", "close": 21.59, "volume": 912866.0}, {"date": "2023-09-25", "close": 21.97, "volume": 578229.0}, {"date": "2023-09-26", "close": 21.79, "volume": 616146.0}, {"date": "2023-09-27", "close": 22.0, "volume": 1332194.0}, {"date": "2023-09-28", "close": 21.76, "volume": 1181823.0}, {"date": "2023-09-29", "close": 22.07, "volume": 1111404.0}, {"date": "2023-10-02", "close": 22.16, "volume": 717198.0}, {"date": "2023-10-03", "close": 21.78, "volume": 1639195.0}, {"date": "2023-10-04", "close": 21.37, "volume": 861621.0}, {"date": "2023-10-05", "close": 21.91, "volume": 907589.0}, {"date": "2023-10-06", "close": 21.95, "volume": 611002.0}, {"date": "2023-10-09", "close": 21.99, "volume": 896639.0}, {"date": "2023-10-10", "close": 22.44, "volume": 992983.0}, {"date": "2023-10-11", "close": 22.74, "volume": 1006883.0}, {"date": "2023-10-12", "close": 23.47, "volume": 1431763.0}, {"date": "2023-10-13", "close": 23.1, "volume": 901092.0}, {"date": "2023-10-16", "close": 22.66, "volume": 951218.0}, {"date": "2023-10-17", "close": 22.96, "volume": 611206.0}, {"date": "2023-10-18", "close": 22.87, "volume": 754836.0}, {"date": "2023-10-19", "close": 22.44, "volume": 715513.0}, {"date": "2023-10-20", "close": 21.99, "volume": 627595.0}, {"date": "2023-10-23", "close": 21.74, "volume": 391566.0}, {"date": "2023-10-24", "close": 21.48, "volume": 587787.0}, {"date": "2023-10-25", "close": 21.3, "volume": 859443.0}, {"date": "2023-10-26", "close": 20.79, "volume": 1173657.0}, {"date": "2023-10-27", "close": 20.46, "volume": 654662.0}, {"date": "2023-10-30", "close": 20.46, "volume": 644018.0}, {"date": "2023-10-31", "close": 20.61, "volume": 839839.0}, {"date": "2023-11-01", "close": 20.77, "volume": 556241.0}, {"date": "2023-11-02", "close": 21.64, "volume": 703819.0}, {"date": "2023-11-03", "close": 21.8, "volume": 986774.0}, {"date": "2023-11-06", "close": 22.06, "volume": 891570.0}, {"date": "2023-11-07", "close": 22.09, "volume": 418095.0}, {"date": "2023-11-08", "close": 22.4, "volume": 787226.0}, {"date": "2023-11-09", "close": 22.43, "volume": 401635.0}, {"date": "2023-11-10", "close": 21.78, "volume": 669279.0}, {"date": "2023-11-13", "close": 21.52, "volume": 423969.0}, {"date": "2023-11-14", "close": 21.99, "volume": 657151.0}, {"date": "2023-11-15", "close": 23.31, "volume": 1348466.0}, {"date": "2023-11-16", "close": 23.18, "volume": 1499217.0}, {"date": "2023-11-17", "close": 23.18, "volume": 1649271.0}, {"date": "2023-11-20", "close": 23.49, "volume": 706669.0}, {"date": "2023-11-21", "close": 23.62, "volume": 1075309.0}, {"date": "2023-11-22", "close": 23.05, "volume": 539574.0}, {"date": "2023-11-23", "close": 23.02, "volume": 1345834.0}, {"date": "2023-11-24", "close": 22.89, "volume": 293767.0}, {"date": "2023-11-27", "close": 22.78, "volume": 581075.0}, {"date": "2023-11-28", "close": 22.8, "volume": 509286.0}, {"date": "2023-11-29", "close": 23.38, "volume": 691100.0}, {"date": "2023-11-30", "close": 23.88, "volume": 2303611.0}, {"date": "2023-12-01", "close": 23.83, "volume": 876732.0}, {"date": "2023-12-04", "close": 24.18, "volume": 853112.0}, {"date": "2023-12-05", "close": 23.76, "volume": 754698.0}, {"date": "2023-12-06", "close": 24.54, "volume": 874973.0}, {"date": "2023-12-07", "close": 24.8, "volume": 632348.0}, {"date": "2023-12-08", "close": 24.83, "volume": 467036.0}, {"date": "2023-12-11", "close": 24.59, "volume": 538601.0}, {"date": "2023-12-12", "close": 24.57, "volume": 844590.0}, {"date": "2023-12-13", "close": 24.53, "volume": 537603.0}, {"date": "2023-12-14", "close": 25.16, "volume": 803382.0}, {"date": "2023-12-15", "close": 25.12, "volume": 1721914.0}, {"date": "2023-12-18", "close": 25.25, "volume": 430330.0}, {"date": "2023-12-19", "close": 25.75, "volume": 756340.0}, {"date": "2023-12-20", "close": 26.1, "volume": 701058.0}, {"date": "2023-12-21", "close": 26.01, "volume": 686738.0}, {"date": "2023-12-22", "close": 26.13, "volume": 554753.0}, {"date": "2023-12-27", "close": 26.38, "volume": 234358.0}, {"date": "2023-12-28", "close": 26.58, "volume": 240405.0}, {"date": "2023-12-29", "close": 26.73, "volume": 417555.0}, {"date": "2024-01-02", "close": 26.87, "volume": 320009.0}, {"date": "2024-01-03", "close": 25.92, "volume": 705711.0}, {"date": "2024-01-04", "close": 25.92, "volume": 548591.0}, {"date": "2024-01-05", "close": 25.82, "volume": 249424.0}, {"date": "2024-01-08", "close": 25.66, "volume": 372898.0}, {"date": "2024-01-09", "close": 26.05, "volume": 345793.0}, {"date": "2024-01-10", "close": 25.95, "volume": 1206301.0}, {"date": "2024-01-11", "close": 26.01, "volume": 548813.0}, {"date": "2024-01-12", "close": 25.9, "volume": 348223.0}, {"date": "2024-01-15", "close": 25.87, "volume": 221063.0}, {"date": "2024-01-16", "close": 25.56, "volume": 535433.0}, {"date": "2024-01-17", "close": 24.95, "volume": 995980.0}, {"date": "2024-01-18", "close": 24.86, "volume": 937059.0}, {"date": "2024-01-19", "close": 25.23, "volume": 871101.0}, {"date": "2024-01-22", "close": 25.33, "volume": 625135.0}, {"date": "2024-01-23", "close": 25.55, "volume": 496538.0}, {"date": "2024-01-24", "close": 25.5, "volume": 488669.0}, {"date": "2024-01-25", "close": 25.56, "volume": 441449.0}, {"date": "2024-01-29", "close": 25.17, "volume": 640231.0}, {"date": "2024-01-30", "close": 25.31, "volume": 465830.0}, {"date": "2024-01-31", "close": 25.45, "volume": 808660.0}, {"date": "2024-02-01", "close": 24.96, "volume": 624934.0}, {"date": "2024-02-02", "close": 26.03, "volume": 756055.0}, {"date": "2024-02-05", "close": 25.97, "volume": 719981.0}, {"date": "2024-02-06", "close": 25.82, "volume": 514681.0}, {"date": "2024-02-07", "close": 26.02, "volume": 480549.0}, {"date": "2024-02-08", "close": 26.23, "volume": 559125.0}, {"date": "2024-02-09", "close": 26.75, "volume": 1624740.0}, {"date": "2024-02-12", "close": 26.84, "volume": 352690.0}, {"date": "2024-02-13", "close": 25.62, "volume": 4327637.0}, {"date": "2024-02-14", "close": 24.28, "volume": 3030140.0}, {"date": "2024-02-15", "close": 24.76, "volume": 2095008.0}, {"date": "2024-02-16", "close": 25.35, "volume": 1457270.0}, {"date": "2024-02-19", "close": 25.38, "volume": 758647.0}, {"date": "2024-02-20", "close": 26.21, "volume": 1640018.0}, {"date": "2024-02-21", "close": 25.88, "volume": 1919488.0}, {"date": "2024-02-22", "close": 25.61, "volume": 645531.0}, {"date": "2024-02-23", "close": 25.37, "volume": 594856.0}, {"date": "2024-02-26", "close": 25.61, "volume": 508656.0}, {"date": "2024-02-27", "close": 25.62, "volume": 364091.0}, {"date": "2024-02-28", "close": 25.84, "volume": 584336.0}, {"date": "2024-02-29", "close": 26.23, "volume": 1343398.0}, {"date": "2024-03-01", "close": 26.1, "volume": 605601.0}, {"date": "2024-03-04", "close": 26.26, "volume": 542818.0}, {"date": "2024-03-05", "close": 26.3, "volume": 637042.0}, {"date": "2024-03-06", "close": 26.26, "volume": 586720.0}, {"date": "2024-03-07", "close": 26.48, "volume": 585454.0}, {"date": "2024-03-08", "close": 27.1, "volume": 551819.0}, {"date": "2024-03-11", "close": 26.54, "volume": 438724.0}, {"date": "2024-03-12", "close": 26.61, "volume": 528450.0}, {"date": "2024-03-13", "close": 26.9, "volume": 665443.0}, {"date": "2024-03-14", "close": 26.31, "volume": 1936281.0}, {"date": "2024-03-15", "close": 25.62, "volume": 1601177.0}, {"date": "2024-03-18", "close": 25.59, "volume": 719832.0}, {"date": "2024-03-19", "close": 25.45, "volume": 944621.0}, {"date": "2024-03-20", "close": 25.27, "volume": 1281131.0}, {"date": "2024-03-21", "close": 25.08, "volume": 1582236.0}, {"date": "2024-03-22", "close": 25.22, "volume": 909698.0}, {"date": "2024-03-25", "close": 25.34, "volume": 447497.0}, {"date": "2024-03-26", "close": 24.73, "volume": 973224.0}, {"date": "2024-03-27", "close": 24.87, "volume": 734739.0}, {"date": "2024-03-28", "close": 25.05, "volume": 892575.0}, {"date": "2024-04-02", "close": 24.62, "volume": 767570.0}, {"date": "2024-04-03", "close": 23.95, "volume": 946409.0}, {"date": "2024-04-04", "close": 24.25, "volume": 682438.0}, {"date": "2024-04-05", "close": 24.12, "volume": 570799.0}, {"date": "2024-04-08", "close": 24.47, "volume": 555287.0}, {"date": "2024-04-09", "close": 24.65, "volume": 424237.0}, {"date": "2024-04-10", "close": 25.24, "volume": 877191.0}, {"date": "2024-04-11", "close": 24.75, "volume": 697900.0}, {"date": "2024-04-12", "close": 24.95, "volume": 680817.0}, {"date": "2024-04-15", "close": 24.77, "volume": 925518.0}, {"date": "2024-04-16", "close": 24.41, "volume": 1199436.0}, {"date": "2024-04-17", "close": 24.17, "volume": 494371.0}, {"date": "2024-04-18", "close": 24.0, "volume": 438077.0}, {"date": "2024-04-19", "close": 23.73, "volume": 844749.0}, {"date": "2024-04-22", "close": 25.0, "volume": 1481200.0}, {"date": "2024-04-23", "close": 25.01, "volume": 559541.0}, {"date": "2024-04-24", "close": 24.95, "volume": 457740.0}, {"date": "2024-04-26", "close": 24.03, "volume": 661391.0}, {"date": "2024-04-29", "close": 24.3, "volume": 724447.0}, {"date": "2024-04-30", "close": 24.27, "volume": 577469.0}, {"date": "2024-05-01", "close": 23.69, "volume": 719902.0}, {"date": "2024-05-02", "close": 23.37, "volume": 825917.0}, {"date": "2024-05-03", "close": 23.79, "volume": 714093.0}, {"date": "2024-05-06", "close": 23.93, "volume": 708684.0}, {"date": "2024-05-07", "close": 24.19, "volume": 506433.0}, {"date": "2024-05-08", "close": 23.72, "volume": 953023.0}, {"date": "2024-05-09", "close": 23.36, "volume": 616169.0}, {"date": "2024-05-10", "close": 23.44, "volume": 361007.0}, {"date": "2024-05-13", "close": 23.3, "volume": 398839.0}, {"date": "2024-05-14", "close": 22.85, "volume": 794553.0}, {"date": "2024-05-15", "close": 22.8, "volume": 685635.0}, {"date": "2024-05-16", "close": 22.93, "volume": 903748.0}, {"date": "2024-05-17", "close": 22.76, "volume": 1103455.0}, {"date": "2024-05-20", "close": 23.05, "volume": 934997.0}, {"date": "2024-05-21", "close": 23.44, "volume": 2319896.0}, {"date": "2024-05-22", "close": 22.84, "volume": 1093823.0}, {"date": "2024-05-23", "close": 22.9, "volume": 817406.0}, {"date": "2024-05-24", "close": 22.44, "volume": 775580.0}, {"date": "2024-05-27", "close": 22.23, "volume": 931484.0}, {"date": "2024-05-28", "close": 22.31, "volume": 742056.0}, {"date": "2024-05-29", "close": 22.21, "volume": 1266393.0}, {"date": "2024-05-30", "close": 22.35, "volume": 730744.0}, {"date": "2024-05-31", "close": 22.44, "volume": 2102994.0}, {"date": "2024-06-03", "close": 22.72, "volume": 820893.0}, {"date": "2024-06-04", "close": 22.68, "volume": 623767.0}, {"date": "2024-06-05", "close": 23.78, "volume": 1699188.0}, {"date": "2024-06-06", "close": 23.12, "volume": 1332726.0}, {"date": "2024-06-07", "close": 23.19, "volume": 587356.0}, {"date": "2024-06-11", "close": 22.84, "volume": 990735.0}, {"date": "2024-06-12", "close": 22.83, "volume": 736054.0}, {"date": "2024-06-13", "close": 23.37, "volume": 857662.0}, {"date": "2024-06-14", "close": 23.06, "volume": 624788.0}, {"date": "2024-06-17", "close": 23.0, "volume": 530100.0}, {"date": "2024-06-18", "close": 22.92, "volume": 573467.0}, {"date": "2024-06-19", "close": 22.7, "volume": 662161.0}, {"date": "2024-06-20", "close": 22.42, "volume": 885260.0}, {"date": "2024-06-21", "close": 22.36, "volume": 1989393.0}, {"date": "2024-06-24", "close": 21.97, "volume": 700537.0}, {"date": "2024-06-25", "close": 22.04, "volume": 982788.0}, {"date": "2024-06-26", "close": 21.76, "volume": 1235009.0}, {"date": "2024-06-27", "close": 21.68, "volume": 887611.0}, {"date": "2024-06-28", "close": 21.36, "volume": 1621820.0}, {"date": "2024-07-01", "close": 21.11, "volume": 1597648.0}, {"date": "2024-07-02", "close": 20.92, "volume": 1532742.0}, {"date": "2024-07-03", "close": 20.36, "volume": 2031961.0}, {"date": "2024-07-04", "close": 20.08, "volume": 2019360.0}, {"date": "2024-07-05", "close": 20.26, "volume": 1257317.0}, {"date": "2024-07-08", "close": 20.0, "volume": 1138082.0}, {"date": "2024-07-09", "close": 19.84, "volume": 1788064.0}, {"date": "2024-07-10", "close": 19.94, "volume": 2511557.0}, {"date": "2024-07-11", "close": 20.06, "volume": 1443146.0}, {"date": "2024-07-12", "close": 20.72, "volume": 1791801.0}, {"date": "2024-07-15", "close": 21.54, "volume": 1876440.0}, {"date": "2024-07-16", "close": 21.51, "volume": 1237816.0}, {"date": "2024-07-17", "close": 21.44, "volume": 1614073.0}, {"date": "2024-07-18", "close": 21.4, "volume": 928837.0}, {"date": "2024-07-19", "close": 21.28, "volume": 1492422.0}, {"date": "2024-07-22", "close": 20.89, "volume": 982904.0}, {"date": "2024-07-23", "close": 20.77, "volume": 1226928.0}, {"date": "2024-07-24", "close": 20.54, "volume": 1149196.0}, {"date": "2024-07-25", "close": 20.2, "volume": 2534447.0}, {"date": "2024-07-26", "close": 20.59, "volume": 1121196.0}, {"date": "2024-07-29", "close": 20.68, "volume": 889352.0}, {"date": "2024-07-30", "close": 20.78, "volume": 863362.0}, {"date": "2024-07-31", "close": 21.97, "volume": 2103698.0}, {"date": "2024-08-01", "close": 22.55, "volume": 2203333.0}, {"date": "2024-08-02", "close": 22.03, "volume": 2153181.0}, {"date": "2024-08-05", "close": 21.25, "volume": 1133377.0}, {"date": "2024-08-06", "close": 20.53, "volume": 1769778.0}, {"date": "2024-08-07", "close": 21.02, "volume": 1172145.0}, {"date": "2024-08-08", "close": 21.06, "volume": 999148.0}, {"date": "2024-08-09", "close": 21.81, "volume": 1426709.0}, {"date": "2024-08-12", "close": 22.13, "volume": 1249579.0}, {"date": "2024-08-13", "close": 20.66, "volume": 7050978.0}, {"date": "2024-08-14", "close": 20.36, "volume": 4321646.0}, {"date": "2024-08-15", "close": 21.04, "volume": 1548946.0}, {"date": "2024-08-16", "close": 21.92, "volume": 2606451.0}, {"date": "2024-08-19", "close": 21.83, "volume": 1444545.0}, {"date": "2024-08-20", "close": 21.43, "volume": 872969.0}, {"date": "2024-08-21", "close": 21.57, "volume": 1118190.0}, {"date": "2024-08-22", "close": 21.72, "volume": 751605.0}, {"date": "2024-08-23", "close": 22.13, "volume": 1764081.0}, {"date": "2024-08-26", "close": 23.1, "volume": 1579574.0}, {"date": "2024-08-27", "close": 23.51, "volume": 1825665.0}, {"date": "2024-08-28", "close": 23.25, "volume": 1707254.0}, {"date": "2024-08-29", "close": 23.08, "volume": 1261104.0}, {"date": "2024-08-30", "close": 23.05, "volume": 1435615.0}, {"date": "2024-09-02", "close": 22.93, "volume": 581464.0}, {"date": "2024-09-03", "close": 22.92, "volume": 794704.0}, {"date": "2024-09-04", "close": 22.07, "volume": 1210648.0}, {"date": "2024-09-05", "close": 22.44, "volume": 894231.0}, {"date": "2024-09-06", "close": 22.57, "volume": 646653.0}, {"date": "2024-09-09", "close": 22.97, "volume": 669787.0}, {"date": "2024-09-10", "close": 23.02, "volume": 750812.0}, {"date": "2024-09-11", "close": 22.71, "volume": 828816.0}, {"date": "2024-09-12", "close": 22.94, "volume": 704869.0}, {"date": "2024-09-13", "close": 22.35, "volume": 1203707.0}, {"date": "2024-09-16", "close": 22.75, "volume": 966655.0}, {"date": "2024-09-17", "close": 22.98, "volume": 659785.0}, {"date": "2024-09-18", "close": 23.04, "volume": 791170.0}, {"date": "2024-09-19", "close": 23.32, "volume": 2042699.0}, {"date": "2024-09-20", "close": 24.25, "volume": 3906112.0}, {"date": "2024-09-23", "close": 24.06, "volume": 1200148.0}, {"date": "2024-09-24", "close": 24.43, "volume": 845732.0}, {"date": "2024-09-25", "close": 24.24, "volume": 1008447.0}, {"date": "2024-09-26", "close": 24.85, "volume": 1060036.0}, {"date": "2024-09-27", "close": 24.87, "volume": 821527.0}, {"date": "2024-09-30", "close": 24.85, "volume": 960033.0}, {"date": "2024-10-01", "close": 24.71, "volume": 905296.0}, {"date": "2024-10-02", "close": 24.61, "volume": 836145.0}, {"date": "2024-10-03", "close": 24.76, "volume": 582292.0}, {"date": "2024-10-04", "close": 24.94, "volume": 849591.0}, {"date": "2024-10-07", "close": 24.97, "volume": 335261.0}, {"date": "2024-10-08", "close": 25.01, "volume": 673620.0}, {"date": "2024-10-09", "close": 25.16, "volume": 632986.0}, {"date": "2024-10-10", "close": 25.01, "volume": 641372.0}, {"date": "2024-10-11", "close": 24.97, "volume": 878205.0}, {"date": "2024-10-14", "close": 25.24, "volume": 1225885.0}, {"date": "2024-10-15", "close": 25.12, "volume": 857626.0}, {"date": "2024-10-16", "close": 24.36, "volume": 1365181.0}, {"date": "2024-10-17", "close": 25.06, "volume": 1378371.0}, {"date": "2024-10-18", "close": 24.96, "volume": 1231355.0}, {"date": "2024-10-21", "close": 25.63, "volume": 1080892.0}, {"date": "2024-10-22", "close": 25.07, "volume": 1232898.0}, {"date": "2024-10-23", "close": 25.18, "volume": 423615.0}, {"date": "2024-10-24", "close": 25.59, "volume": 786623.0}, {"date": "2024-10-25", "close": 25.55, "volume": 427057.0}, {"date": "2024-10-28", "close": 25.44, "volume": 490545.0}, {"date": "2024-10-29", "close": 24.76, "volume": 1344440.0}, {"date": "2024-10-30", "close": 24.82, "volume": 904349.0}, {"date": "2024-10-31", "close": 24.94, "volume": 809383.0}, {"date": "2024-11-01", "close": 24.44, "volume": 608486.0}, {"date": "2024-11-04", "close": 24.74, "volume": 607284.0}, {"date": "2024-11-05", "close": 24.74, "volume": 506294.0}, {"date": "2024-11-06", "close": 25.17, "volume": 551260.0}, {"date": "2024-11-07", "close": 24.93, "volume": 664516.0}, {"date": "2024-11-08", "close": 25.11, "volume": 546744.0}, {"date": "2024-11-11", "close": 24.68, "volume": 1006581.0}, {"date": "2024-11-12", "close": 25.18, "volume": 592091.0}, {"date": "2024-11-13", "close": 25.06, "volume": 748328.0}, {"date": "2024-11-14", "close": 25.41, "volume": 752997.0}, {"date": "2024-11-15", "close": 25.6, "volume": 828229.0}, {"date": "2024-11-18", "close": 25.54, "volume": 619185.0}, {"date": "2024-11-19", "close": 26.44, "volume": 1150326.0}, {"date": "2024-11-20", "close": 26.54, "volume": 856254.0}, {"date": "2024-11-21", "close": 27.11, "volume": 1150790.0}, {"date": "2024-11-22", "close": 26.79, "volume": 1719100.0}, {"date": "2024-11-25", "close": 26.55, "volume": 2527482.0}, {"date": "2024-11-26", "close": 26.4, "volume": 680625.0}, {"date": "2024-11-27", "close": 26.39, "volume": 770770.0}, {"date": "2024-11-28", "close": 26.29, "volume": 546769.0}, {"date": "2024-11-29", "close": 26.12, "volume": 609158.0}, {"date": "2024-12-02", "close": 26.35, "volume": 512123.0}, {"date": "2024-12-03", "close": 26.37, "volume": 470257.0}, {"date": "2024-12-04", "close": 26.3, "volume": 623687.0}, {"date": "2024-12-05", "close": 26.05, "volume": 544483.0}, {"date": "2024-12-06", "close": 25.71, "volume": 483217.0}, {"date": "2024-12-09", "close": 25.77, "volume": 463359.0}, {"date": "2024-12-10", "close": 25.09, "volume": 768818.0}, {"date": "2024-12-11", "close": 25.01, "volume": 842883.0}, {"date": "2024-12-12", "close": 24.4, "volume": 977898.0}, {"date": "2024-12-13", "close": 24.56, "volume": 920112.0}, {"date": "2024-12-16", "close": 23.81, "volume": 1567016.0}, {"date": "2024-12-17", "close": 24.01, "volume": 1176177.0}, {"date": "2024-12-18", "close": 23.84, "volume": 1193449.0}, {"date": "2024-12-19", "close": 23.41, "volume": 1713334.0}, {"date": "2024-12-20", "close": 22.34, "volume": 2495196.0}, {"date": "2024-12-23", "close": 22.78, "volume": 876421.0}, {"date": "2024-12-24", "close": 23.12, "volume": 427892.0}, {"date": "2024-12-27", "close": 23.14, "volume": 828737.0}, {"date": "2024-12-30", "close": 22.95, "volume": 798825.0}, {"date": "2024-12-31", "close": 22.57, "volume": 743082.0}, {"date": "2025-01-02", "close": 22.63, "volume": 881464.0}, {"date": "2025-01-03", "close": 22.4, "volume": 800768.0}, {"date": "2025-01-06", "close": 22.13, "volume": 743964.0}, {"date": "2025-01-07", "close": 22.25, "volume": 905657.0}, {"date": "2025-01-08", "close": 22.15, "volume": 1132019.0}, {"date": "2025-01-09", "close": 21.97, "volume": 861756.0}, {"date": "2025-01-10", "close": 21.77, "volume": 1183449.0}, {"date": "2025-01-13", "close": 21.42, "volume": 666508.0}, {"date": "2025-01-14", "close": 22.13, "volume": 1479736.0}, {"date": "2025-01-15", "close": 21.7, "volume": 2598479.0}, {"date": "2025-01-16", "close": 22.33, "volume": 1568013.0}, {"date": "2025-01-17", "close": 22.05, "volume": 1184561.0}, {"date": "2025-01-20", "close": 21.83, "volume": 1302082.0}, {"date": "2025-01-21", "close": 22.43, "volume": 1623202.0}, {"date": "2025-01-22", "close": 22.08, "volume": 1352520.0}, {"date": "2025-01-23", "close": 21.78, "volume": 1410176.0}, {"date": "2025-01-24", "close": 21.91, "volume": 1520046.0}, {"date": "2025-01-28", "close": 22.16, "volume": 1476643.0}, {"date": "2025-01-29", "close": 23.09, "volume": 1597599.0}, {"date": "2025-01-30", "close": 23.25, "volume": 1295128.0}, {"date": "2025-01-31", "close": 22.96, "volume": 1194363.0}, {"date": "2025-02-03", "close": 23.07, "volume": 1241644.0}, {"date": "2025-02-04", "close": 23.07, "volume": 989803.0}, {"date": "2025-02-05", "close": 23.05, "volume": 784943.0}, {"date": "2025-02-06", "close": 23.09, "volume": 833932.0}, {"date": "2025-02-07", "close": 23.31, "volume": 2020911.0}, {"date": "2025-02-10", "close": 23.34, "volume": 550628.0}, {"date": "2025-02-11", "close": 23.77, "volume": 1028641.0}, {"date": "2025-02-12", "close": 23.65, "volume": 1349886.0}, {"date": "2025-02-13", "close": 23.99, "volume": 1101305.0}, {"date": "2025-02-14", "close": 24.51, "volume": 1426588.0}, {"date": "2025-02-17", "close": 24.23, "volume": 1907485.0}, {"date": "2025-02-18", "close": 24.67, "volume": 3041347.0}, {"date": "2025-02-19", "close": 26.09, "volume": 2597971.0}, {"date": "2025-02-20", "close": 25.62, "volume": 1561318.0}, {"date": "2025-02-21", "close": 25.44, "volume": 2014918.0}, {"date": "2025-02-24", "close": 26.13, "volume": 1413181.0}, {"date": "2025-02-25", "close": 24.35, "volume": 2153246.0}, {"date": "2025-02-26", "close": 23.84, "volume": 2883559.0}, {"date": "2025-02-27", "close": 24.04, "volume": 2010785.0}, {"date": "2025-02-28", "close": 23.98, "volume": 34586066.0}, {"date": "2025-03-03", "close": 24.35, "volume": 1761730.0}, {"date": "2025-03-04", "close": 24.4, "volume": 1325854.0}, {"date": "2025-03-05", "close": 24.15, "volume": 1525931.0}, {"date": "2025-03-06", "close": 24.24, "volume": 1644585.0}, {"date": "2025-03-07", "close": 23.26, "volume": 1184367.0}, {"date": "2025-03-10", "close": 23.16, "volume": 1552003.0}, {"date": "2025-03-11", "close": 22.83, "volume": 1290119.0}, {"date": "2025-03-12", "close": 22.36, "volume": 1528101.0}, {"date": "2025-03-13", "close": 22.53, "volume": 1863265.0}, {"date": "2025-03-14", "close": 22.65, "volume": 825444.0}, {"date": "2025-03-17", "close": 23.07, "volume": 737638.0}, {"date": "2025-03-18", "close": 22.92, "volume": 1100568.0}, {"date": "2025-03-19", "close": 23.14, "volume": 1508706.0}, {"date": "2025-03-20", "close": 22.93, "volume": 1172500.0}, {"date": "2025-03-21", "close": 23.06, "volume": 1533250.0}, {"date": "2025-03-24", "close": 23.24, "volume": 811232.0}, {"date": "2025-03-25", "close": 23.21, "volume": 598291.0}, {"date": "2025-03-26", "close": 23.33, "volume": 743588.0}, {"date": "2025-03-27", "close": 23.11, "volume": 2020322.0}, {"date": "2025-03-28", "close": 22.3, "volume": 1838007.0}, {"date": "2025-03-31", "close": 21.4, "volume": 1359395.0}, {"date": "2025-04-01", "close": 21.69, "volume": 1063687.0}, {"date": "2025-04-02", "close": 21.76, "volume": 1433936.0}, {"date": "2025-04-03", "close": 21.51, "volume": 1103927.0}, {"date": "2025-04-04", "close": 20.38, "volume": 773700.0}, {"date": "2025-04-07", "close": 19.53, "volume": 1696418.0}, {"date": "2025-04-08", "close": 20.46, "volume": 1331783.0}, {"date": "2025-04-09", "close": 19.73, "volume": 1320461.0}, {"date": "2025-04-10", "close": 21.04, "volume": 1070059.0}, {"date": "2025-04-11", "close": 20.75, "volume": 1266652.0}, {"date": "2025-04-14", "close": 20.91, "volume": 474201.0}, {"date": "2025-04-15", "close": 20.86, "volume": 618386.0}, {"date": "2025-04-16", "close": 20.75, "volume": 503008.0}, {"date": "2025-04-17", "close": 20.35, "volume": 1008979.0}, {"date": "2025-04-22", "close": 19.72, "volume": 1170325.0}, {"date": "2025-04-23", "close": 20.95, "volume": 1675739.0}, {"date": "2025-04-24", "close": 21.03, "volume": 903394.0}, {"date": "2025-04-28", "close": 21.17, "volume": 782697.0}, {"date": "2025-04-29", "close": 21.32, "volume": 570338.0}, {"date": "2025-04-30", "close": 21.31, "volume": 916393.0}, {"date": "2025-05-01", "close": 21.67, "volume": 740784.0}, {"date": "2025-05-02", "close": 21.31, "volume": 1226836.0}, {"date": "2025-05-05", "close": 20.93, "volume": 747022.0}, {"date": "2025-05-06", "close": 20.98, "volume": 1082076.0}, {"date": "2025-05-07", "close": 20.64, "volume": 1548969.0}, {"date": "2025-05-08", "close": 21.22, "volume": 1444104.0}, {"date": "2025-05-09", "close": 21.54, "volume": 731811.0}, {"date": "2025-05-12", "close": 21.57, "volume": 510707.0}, {"date": "2025-05-13", "close": 22.04, "volume": 2102767.0}, {"date": "2025-05-14", "close": 22.3, "volume": 957728.0}, {"date": "2025-05-15", "close": 22.18, "volume": 861716.0}, {"date": "2025-05-16", "close": 22.58, "volume": 909132.0}, {"date": "2025-05-19", "close": 22.22, "volume": 717273.0}, {"date": "2025-05-20", "close": 22.15, "volume": 1252537.0}, {"date": "2025-05-21", "close": 23.69, "volume": 2219299.0}, {"date": "2025-05-22", "close": 23.56, "volume": 1045086.0}, {"date": "2025-05-23", "close": 23.7, "volume": 969563.0}, {"date": "2025-05-26", "close": 23.75, "volume": 500831.0}, {"date": "2025-05-27", "close": 23.8, "volume": 597642.0}, {"date": "2025-05-28", "close": 24.13, "volume": 484169.0}, {"date": "2025-05-29", "close": 24.23, "volume": 582371.0}, {"date": "2025-05-30", "close": 24.31, "volume": 877866.0}, {"date": "2025-06-02", "close": 24.21, "volume": 588671.0}, {"date": "2025-06-03", "close": 24.25, "volume": 1263342.0}, {"date": "2025-06-04", "close": 23.92, "volume": 1690511.0}, {"date": "2025-06-05", "close": 24.17, "volume": 789221.0}, {"date": "2025-06-06", "close": 23.77, "volume": 1032678.0}, {"date": "2025-06-10", "close": 24.01, "volume": 1320281.0}, {"date": "2025-06-11", "close": 24.0, "volume": 846547.0}, {"date": "2025-06-12", "close": 23.84, "volume": 863614.0}, {"date": "2025-06-13", "close": 23.65, "volume": 1091294.0}, {"date": "2025-06-16", "close": 23.98, "volume": 681729.0}, {"date": "2025-06-17", "close": 23.83, "volume": 494605.0}, {"date": "2025-06-18", "close": 23.91, "volume": 410686.0}, {"date": "2025-06-19", "close": 23.77, "volume": 734276.0}, {"date": "2025-06-20", "close": 23.99, "volume": 1392801.0}, {"date": "2025-06-23", "close": 23.78, "volume": 565742.0}, {"date": "2025-06-24", "close": 23.96, "volume": 602075.0}, {"date": "2025-06-25", "close": 23.88, "volume": 753496.0}, {"date": "2025-06-26", "close": 23.86, "volume": 629599.0}, {"date": "2025-06-27", "close": 24.35, "volume": 785763.0}, {"date": "2025-06-30", "close": 24.05, "volume": 941478.0}, {"date": "2025-07-01", "close": 24.0, "volume": 1243977.0}, {"date": "2025-07-02", "close": 24.41, "volume": 704600.0}, {"date": "2025-07-03", "close": 24.18, "volume": 399413.0}, {"date": "2025-07-04", "close": 24.3, "volume": 427482.0}, {"date": "2025-07-07", "close": 24.5, "volume": 311535.0}, {"date": "2025-07-08", "close": 24.47, "volume": 501681.0}, {"date": "2025-07-09", "close": 24.24, "volume": 866210.0}, {"date": "2025-07-10", "close": 24.08, "volume": 615862.0}, {"date": "2025-07-11", "close": 23.99, "volume": 555116.0}, {"date": "2025-07-14", "close": 23.96, "volume": 510401.0}, {"date": "2025-07-15", "close": 24.24, "volume": 413264.0}, {"date": "2025-07-16", "close": 24.0, "volume": 435822.0}, {"date": "2025-07-17", "close": 24.16, "volume": 862147.0}, {"date": "2025-07-18", "close": 24.32, "volume": 657327.0}, {"date": "2025-07-21", "close": 24.3, "volume": 694172.0}, {"date": "2025-07-22", "close": 24.19, "volume": 662672.0}, {"date": "2025-07-23", "close": 24.32, "volume": 895563.0}, {"date": "2025-07-24", "close": 24.19, "volume": 706546.0}, {"date": "2025-07-25", "close": 24.04, "volume": 874130.0}, {"date": "2025-07-28", "close": 24.29, "volume": 587164.0}, {"date": "2025-07-29", "close": 24.14, "volume": 2389778.0}, {"date": "2025-07-30", "close": 24.04, "volume": 748938.0}, {"date": "2025-07-31", "close": 24.24, "volume": 1368179.0}, {"date": "2025-08-01", "close": 24.03, "volume": 552273.0}, {"date": "2025-08-04", "close": 24.17, "volume": 450737.0}, {"date": "2025-08-05", "close": 24.41, "volume": 647383.0}, {"date": "2025-08-06", "close": 24.58, "volume": 1301571.0}, {"date": "2025-08-07", "close": 24.62, "volume": 628938.0}, {"date": "2025-08-08", "close": 24.61, "volume": 702093.0}, {"date": "2025-08-11", "close": 24.5, "volume": 570379.0}, {"date": "2025-08-12", "close": 24.4, "volume": 1352665.0}, {"date": "2025-08-13", "close": 25.07, "volume": 679855.0}, {"date": "2025-08-14", "close": 25.09, "volume": 628277.0}, {"date": "2025-08-15", "close": 25.16, "volume": 816936.0}, {"date": "2025-08-18", "close": 25.67, "volume": 1123244.0}, {"date": "2025-08-19", "close": 27.72, "volume": 2223883.0}, {"date": "2025-08-20", "close": 28.39, "volume": 4768680.0}, {"date": "2025-08-21", "close": 28.7, "volume": 2195551.0}, {"date": "2025-08-22", "close": 28.18, "volume": 1508088.0}, {"date": "2025-08-25", "close": 28.05, "volume": 1418585.0}, {"date": "2025-08-26", "close": 27.98, "volume": 1798075.0}, {"date": "2025-08-27", "close": 27.92, "volume": 657935.0}, {"date": "2025-08-28", "close": 27.75, "volume": 1436399.0}, {"date": "2025-08-29", "close": 27.76, "volume": 864357.0}, {"date": "2025-09-01", "close": 27.29, "volume": 714842.0}, {"date": "2025-09-02", "close": 27.4, "volume": 861627.0}, {"date": "2025-09-03", "close": 26.61, "volume": 1092006.0}, {"date": "2025-09-04", "close": 26.75, "volume": 834572.0}, {"date": "2025-09-05", "close": 27.02, "volume": 1050969.0}, {"date": "2025-09-08", "close": 27.08, "volume": 1688580.0}, {"date": "2025-09-09", "close": 27.08, "volume": 586870.0}, {"date": "2025-09-10", "close": 27.19, "volume": 673243.0}, {"date": "2025-09-11", "close": 27.15, "volume": 1201172.0}, {"date": "2025-09-12", "close": 28.0, "volume": 1165529.0}, {"date": "2025-09-15", "close": 28.1, "volume": 2623842.0}, {"date": "2025-09-16", "close": 28.66, "volume": 1669555.0}, {"date": "2025-09-17", "close": 28.88, "volume": 1390759.0}, {"date": "2025-09-18", "close": 28.89, "volume": 1124469.0}, {"date": "2025-09-19", "close": 29.07, "volume": 3531149.0}, {"date": "2025-09-22", "close": 28.91, "volume": 698283.0}, {"date": "2025-09-23", "close": 29.18, "volume": 1137959.0}, {"date": "2025-09-24", "close": 28.66, "volume": 1338643.0}, {"date": "2025-09-25", "close": 28.63, "volume": 1451556.0}, {"date": "2025-09-26", "close": 28.11, "volume": 1439133.0}, {"date": "2025-09-29", "close": 28.52, "volume": 785499.0}, {"date": "2025-09-30", "close": 28.51, "volume": 840851.0}, {"date": "2025-10-01", "close": 28.59, "volume": 1119141.0}, {"date": "2025-10-02", "close": 28.28, "volume": 1128093.0}, {"date": "2025-10-03", "close": 28.6, "volume": 1185080.0}, {"date": "2025-10-06", "close": 28.45, "volume": 369791.0}, {"date": "2025-10-07", "close": 28.04, "volume": 1134040.0}, {"date": "2025-10-08", "close": 27.94, "volume": 758283.0}, {"date": "2025-10-09", "close": 27.71, "volume": 580056.0}, {"date": "2025-10-10", "close": 27.99, "volume": 982030.0}, {"date": "2025-10-13", "close": 27.46, "volume": 1584965.0}, {"date": "2025-10-14", "close": 27.72, "volume": 831015.0}, {"date": "2025-10-15", "close": 27.42, "volume": 895975.0}, {"date": "2025-10-16", "close": 27.6, "volume": 680344.0}, {"date": "2025-10-17", "close": 27.24, "volume": 1001837.0}, {"date": "2025-10-20", "close": 27.26, "volume": 787832.0}, {"date": "2025-10-21", "close": 27.67, "volume": 703776.0}, {"date": "2025-10-22", "close": 27.6, "volume": 494913.0}, {"date": "2025-10-23", "close": 27.84, "volume": 516976.0}, {"date": "2025-10-24", "close": 27.76, "volume": 517141.0}, {"date": "2025-10-27", "close": 27.6, "volume": 557208.0}, {"date": "2025-10-28", "close": 28.15, "volume": 753814.0}, {"date": "2025-10-29", "close": 27.54, "volume": 636220.0}, {"date": "2025-10-30", "close": 26.99, "volume": 743383.0}, {"date": "2025-10-31", "close": 27.1, "volume": 544341.0}, {"date": "2025-11-03", "close": 27.2, "volume": 469755.0}, {"date": "2025-11-04", "close": 27.0, "volume": 579004.0}, {"date": "2025-11-05", "close": 26.66, "volume": 666498.0}, {"date": "2025-11-06", "close": 26.34, "volume": 733984.0}, {"date": "2025-11-07", "close": 26.47, "volume": 674538.0}, {"date": "2025-11-10", "close": 25.9, "volume": 930538.0}, {"date": "2025-11-11", "close": 26.18, "volume": 845532.0}, {"date": "2025-11-12", "close": 25.87, "volume": 684700.0}, {"date": "2025-11-13", "close": 25.32, "volume": 1260425.0}, {"date": "2025-11-14", "close": 25.15, "volume": 704399.0}, {"date": "2025-11-17", "close": 25.65, "volume": 1593204.0}, {"date": "2025-11-18", "close": 24.62, "volume": 1231037.0}, {"date": "2025-11-19", "close": 24.79, "volume": 966032.0}, {"date": "2025-11-20", "close": 25.13, "volume": 821684.0}, {"date": "2025-11-21", "close": 24.93, "volume": 784492.0}, {"date": "2025-11-24", "close": 25.46, "volume": 755508.0}, {"date": "2025-11-25", "close": 24.93, "volume": 1204384.0}, {"date": "2025-11-26", "close": 24.31, "volume": 1299147.0}, {"date": "2025-11-27", "close": 24.5, "volume": 1012041.0}, {"date": "2025-11-28", "close": 24.48, "volume": 548750.0}, {"date": "2025-12-01", "close": 24.1, "volume": 1346778.0}, {"date": "2025-12-02", "close": 24.0, "volume": 1139019.0}, {"date": "2025-12-03", "close": 24.44, "volume": 1258150.0}, {"date": "2025-12-04", "close": 24.07, "volume": 893899.0}, {"date": "2025-12-05", "close": 23.87, "volume": 520466.0}, {"date": "2025-12-08", "close": 23.89, "volume": 703328.0}, {"date": "2025-12-09", "close": 23.63, "volume": 663203.0}, {"date": "2025-12-10", "close": 23.42, "volume": 837165.0}, {"date": "2025-12-11", "close": 22.9, "volume": 786949.0}, {"date": "2025-12-12", "close": 22.88, "volume": 2005160.0}, {"date": "2025-12-15", "close": 22.84, "volume": 1017207.0}, {"date": "2025-12-16", "close": 22.74, "volume": 1203587.0}, {"date": "2025-12-17", "close": 22.78, "volume": 1201574.0}, {"date": "2025-12-18", "close": 23.07, "volume": 817046.0}, {"date": "2025-12-19", "close": 23.15, "volume": 1715153.0}, {"date": "2025-12-22", "close": 23.66, "volume": 1198900.0}, {"date": "2025-12-23", "close": 23.55, "volume": 668299.0}, {"date": "2025-12-24", "close": 22.98, "volume": 785013.0}, {"date": "2025-12-29", "close": 23.22, "volume": 373463.0}, {"date": "2025-12-30", "close": 23.19, "volume": 376481.0}, {"date": "2025-12-31", "close": 23.12, "volume": 351363.0}, {"date": "2026-01-02", "close": 23.38, "volume": 338792.0}, {"date": "2026-01-05", "close": 22.99, "volume": 647960.0}, {"date": "2026-01-06", "close": 22.84, "volume": 714679.0}, {"date": "2026-01-07", "close": 23.09, "volume": 675441.0}, {"date": "2026-01-08", "close": 23.43, "volume": 690187.0}, {"date": "2026-01-09", "close": 23.24, "volume": 546060.0}, {"date": "2026-01-12", "close": 23.26, "volume": 693741.0}, {"date": "2026-01-13", "close": 23.17, "volume": 2018786.0}, {"date": "2026-01-14", "close": 22.89, "volume": 856899.0}, {"date": "2026-01-15", "close": 22.92, "volume": 789678.0}, {"date": "2026-01-16", "close": 22.85, "volume": 736708.0}, {"date": "2026-01-19", "close": 22.69, "volume": 329215.0}, {"date": "2026-01-20", "close": 23.02, "volume": 1704283.0}, {"date": "2026-01-21", "close": 22.15, "volume": 851517.0}, {"date": "2026-01-22", "close": 22.58, "volume": 602730.0}, {"date": "2026-01-23", "close": 22.92, "volume": 588467.0}, {"date": "2026-01-27", "close": 22.81, "volume": 1309782.0}, {"date": "2026-01-28", "close": 22.21, "volume": 905496.0}, {"date": "2026-01-29", "close": 21.55, "volume": 972310.0}, {"date": "2026-01-30", "close": 20.97, "volume": 1525477.0}, {"date": "2026-02-02", "close": 20.79, "volume": 1127063.0}, {"date": "2026-02-03", "close": 20.98, "volume": 582743.0}, {"date": "2026-02-04", "close": 19.26, "volume": 3213476.0}, {"date": "2026-02-05", "close": 19.63, "volume": 3167929.0}, {"date": "2026-02-06", "close": 18.31, "volume": 2367524.0}, {"date": "2026-02-09", "close": 18.07, "volume": 3287157.0}, {"date": "2026-02-10", "close": 18.72, "volume": 1876004.0}, {"date": "2026-02-11", "close": 18.55, "volume": 1649956.0}, {"date": "2026-02-12", "close": 17.41, "volume": 2745056.0}, {"date": "2026-02-13", "close": 15.84, "volume": 2921846.0}, {"date": "2026-02-16", "close": 17.1, "volume": 3977014.0}, {"date": "2026-02-17", "close": 16.54, "volume": 2528271.0}, {"date": "2026-02-18", "close": 16.1, "volume": 2625668.0}, {"date": "2026-02-19", "close": 16.45, "volume": 2654388.0}, {"date": "2026-02-20", "close": 16.27, "volume": 1866290.0}, {"date": "2026-02-23", "close": 16.19, "volume": 2693372.0}, {"date": "2026-02-24", "close": 15.83, "volume": 1964581.0}, {"date": "2026-02-25", "close": 16.07, "volume": 2099659.0}, {"date": "2026-02-26", "close": 16.64, "volume": 2357778.0}, {"date": "2026-02-27", "close": 16.56, "volume": 3638471.0}, {"date": "2026-03-02", "close": 16.12, "volume": 1412470.0}, {"date": "2026-03-03", "close": 15.77, "volume": 2399585.0}, {"date": "2026-03-04", "close": 16.06, "volume": 1461169.0}, {"date": "2026-03-05", "close": 16.38, "volume": 1550642.0}, {"date": "2026-03-06", "close": 16.93, "volume": 1744525.0}, {"date": "2026-03-09", "close": 16.41, "volume": 3213812.0}, {"date": "2026-03-10", "close": 15.83, "volume": 1579799.0}, {"date": "2026-03-11", "close": 15.51, "volume": 1988589.0}, {"date": "2026-03-12", "close": 15.18, "volume": 3108406.0}, {"date": "2026-03-13", "close": 15.07, "volume": 937559.0}, {"date": "2026-03-16", "close": 14.91, "volume": 2470933.0}, {"date": "2026-03-17", "close": 14.6, "volume": 1413355.0}, {"date": "2026-03-18", "close": 14.52, "volume": 1958829.0}, {"date": "2026-03-19", "close": 14.08, "volume": 2778931.0}, {"date": "2026-03-20", "close": 14.44, "volume": 6867088.0}, {"date": "2026-03-23", "close": 14.67, "volume": 1839949.0}, {"date": "2026-03-24", "close": 14.29, "volume": 1208687.0}, {"date": "2026-03-25", "close": 14.27, "volume": 2386195.0}, {"date": "2026-03-26", "close": 13.85, "volume": 2203440.0}, {"date": "2026-03-27", "close": 13.73, "volume": 1492278.0}, {"date": "2026-03-30", "close": 13.37, "volume": 1818506.0}, {"date": "2026-03-31", "close": 13.95, "volume": 2470039.0}, {"date": "2026-04-01", "close": 14.44, "volume": 2021713.0}, {"date": "2026-04-02", "close": 13.84, "volume": 1193128.0}, {"date": "2026-04-07", "close": 14.16, "volume": 1114439.0}, {"date": "2026-04-08", "close": 15.25, "volume": 2450623.0}, {"date": "2026-04-09", "close": 14.83, "volume": 1941302.0}, {"date": "2026-04-10", "close": 14.65, "volume": 2322439.0}, {"date": "2026-04-13", "close": 14.68, "volume": 1712633.0}, {"date": "2026-04-14", "close": 14.49, "volume": 1320054.0}, {"date": "2026-04-15", "close": 14.35, "volume": 895664.0}, {"date": "2026-04-16", "close": 15.37, "volume": 1878273.0}, {"date": "2026-04-17", "close": 15.47, "volume": 1987755.0}, {"date": "2026-04-20", "close": 15.44, "volume": 1607721.0}, {"date": "2026-04-21", "close": 15.33, "volume": 1459303.0}, {"date": "2026-04-22", "close": 15.0, "volume": 805956.0}, {"date": "2026-04-23", "close": 14.8, "volume": 1428809.0}, {"date": "2026-04-24", "close": 14.66, "volume": 2771899.0}, {"date": "2026-04-27", "close": 14.49, "volume": 963751.0}, {"date": "2026-04-28", "close": 14.06, "volume": 1246647.0}, {"date": "2026-04-29", "close": 13.64, "volume": 1339477.0}, {"date": "2026-04-30", "close": 13.84, "volume": 2190286.0}, {"date": "2026-05-01", "close": 13.84, "volume": 711797.0}, {"date": "2026-05-04", "close": 13.87, "volume": 925633.0}, {"date": "2026-05-05", "close": 13.9, "volume": 2267459.0}, {"date": "2026-05-06", "close": 13.69, "volume": 982684.0}, {"date": "2026-05-07", "close": 13.94, "volume": 1914911.0}, {"date": "2026-05-08", "close": 14.0, "volume": 1531032.0}, {"date": "2026-05-11", "close": 13.85, "volume": 1004769.0}, {"date": "2026-05-12", "close": 13.3, "volume": 1236388.0}, {"date": "2026-05-13", "close": 13.47, "volume": 855079.0}, {"date": "2026-05-14", "close": 13.17, "volume": 987341.0}, {"date": "2026-05-15", "close": 13.36, "volume": 847876.0}, {"date": "2026-05-18", "close": 13.51, "volume": 1072966.0}, {"date": "2026-05-19", "close": 13.97, "volume": 1060574.0}, {"date": "2026-05-20", "close": 13.54, "volume": 936779.0}, {"date": "2026-05-21", "close": 13.5, "volume": 1746063.0}, {"date": "2026-05-22", "close": 12.71, "volume": 1320440.0}, {"date": "2026-05-25", "close": 12.08, "volume": 4274868.0}, {"date": "2026-05-26", "close": 12.05, "volume": 1219632.0}, {"date": "2026-05-27", "close": 12.3, "volume": 1493696.0}, {"date": "2026-05-28", "close": 11.82, "volume": 1245138.0}, {"date": "2026-05-29", "close": 12.41, "volume": 2507693.0}, {"date": "2026-06-01", "close": 12.31, "volume": 640097.0}, {"date": "2026-06-02", "close": 13.17, "volume": 1712340.0}, {"date": "2026-06-03", "close": 13.15, "volume": 1647735.0}, {"date": "2026-06-04", "close": 12.99, "volume": 1329868.0}, {"date": "2026-06-05", "close": 12.95, "volume": 1205001.0}, {"date": "2026-06-09", "close": 13.33, "volume": 1594457.0}, {"date": "2026-06-10", "close": 13.49, "volume": 1145916.0}, {"date": "2026-06-11", "close": 13.54, "volume": 2136623.0}, {"date": "2026-06-12", "close": 13.68, "volume": 1469906.0}, {"date": "2026-06-15", "close": 13.79, "volume": 1521238.0}, {"date": "2026-06-16", "close": 13.71, "volume": 690612.0}, {"date": "2026-06-17", "close": 13.94, "volume": 1039833.0}, {"date": "2026-06-18", "close": 13.34, "volume": 1950696.0}, {"date": "2026-06-19", "close": 13.63, "volume": 5354759.0}, {"date": "2026-06-22", "close": 12.89, "volume": 1546906.0}, {"date": "2026-06-23", "close": 12.55, "volume": 1116993.0}, {"date": "2026-06-24", "close": 12.75, "volume": 2528009.0}, {"date": "2026-06-25", "close": 12.63, "volume": 1528816.0}, {"date": "2026-06-26", "close": 12.61, "volume": 1026707.0}, {"date": "2026-06-29", "close": 13.21, "volume": 1342649.0}, {"date": "2026-06-30", "close": 13.45, "volume": 1376355.0}, {"date": "2026-07-01", "close": 13.23, "volume": 1543401.0}, {"date": "2026-07-02", "close": 13.05, "volume": 1870795.0}, {"date": "2026-07-03", "close": 13.31, "volume": 909050.0}, {"date": "2026-07-06", "close": 13.17, "volume": 498597.0}, {"date": "2026-07-07", "close": 13.44, "volume": 1146336.0}, {"date": "2026-07-08", "close": 13.33, "volume": 1270921.0}, {"date": "2026-07-09", "close": 13.36, "volume": 840133.0}, {"date": "2026-07-10", "close": 13.3, "volume": 1118602.0}, {"date": "2026-07-13", "close": 13.26, "volume": 757296.0}, {"date": "2026-07-14", "close": 13.92, "volume": 1311733.0}, {"date": "2026-07-15", "close": 14.04, "volume": 1005392.0}, {"date": "2026-07-16", "close": 14.22, "volume": 1188832.0}, {"date": "2026-07-17", "close": 14.11, "volume": 861474.0}, {"date": "2026-07-20", "close": 14.04, "volume": 764129.0}, {"date": "2026-07-21", "close": 14.09, "volume": 825312.0}, {"date": "2026-07-22", "close": 13.78, "volume": 1273494.0}, {"date": "2026-07-23", "close": 13.1, "volume": 1744494.0}, {"date": "2026-07-24", "close": 12.89, "volume": 1449758.0}, {"date": "2026-07-27", "close": 13.16, "volume": 968200.0}, {"date": "2026-07-28", "close": 14.06, "volume": 1237158.0}, {"date": "2026-07-29", "close": 14.68, "volume": 1594051.0}, {"date": "2026-07-30", "close": 14.84, "volume": 1364225.0}, {"date": "2026-07-31", "close": 14.69, "volume": 1870825.0}, {"date": "2026-08-03", "close": 14.68, "volume": 633673.0}, {"date": "2026-08-04", "close": 15.01, "volume": 886974.0}, {"date": "2026-08-05", "close": 15.07, "volume": 1396922.0}, {"date": "2026-08-06", "close": 15.37, "volume": 1007441.0}, {"date": "2026-08-07", "close": 15.42, "volume": 1119831.0}, {"date": "2026-08-10", "close": 16.48, "volume": 2593560.0}, {"date": "2026-08-11", "close": 16.07, "volume": 2235347.0}, {"date": "2026-08-12", "close": 13.77, "volume": 7914851.0}, {"date": "2026-08-13", "close": 13.91, "volume": 3470866.0}, {"date": "2026-08-14", "close": 15.18, "volume": 3320016.0}, {"date": "2026-08-17", "close": 15.09, "volume": 1633647.0}, {"date": "2026-08-18", "close": 14.69, "volume": 1445744.0}, {"date": "2026-08-19", "close": 14.37, "volume": 1501073.0}, {"date": "2026-08-20", "close": 14.4, "volume": 1166696.0}, {"date": "2026-08-21", "close": 14.34, "volume": 1065118.0}, {"date": "2026-08-24", "close": 14.17, "volume": 674033.0}, {"date": "2026-08-25", "close": 14.47, "volume": 1242833.0}, {"date": "2026-08-26", "close": 14.82, "volume": 2553087.0}, {"date": "2026-08-27", "close": 14.65, "volume": 1265617.0}, {"date": "2026-08-28", "close": 14.79, "volume": 1092510.0}, {"date": "2026-08-31", "close": 14.69, "volume": 1551052.0}, {"date": "2026-09-01", "close": 14.32, "volume": 1611678.0}, {"date": "2026-09-02", "close": 13.7, "volume": 1486400.0}, {"date": "2026-09-03", "close": 13.53, "volume": 3261912.0}, {"date": "2026-09-04", "close": 13.85, "volume": 1817948.0}, {"date": "2026-09-07", "close": 13.71, "volume": 1158256.0}], "refreshing": true}