{"ticker": "SGH", "overview": {"name": "SGH Limited", "country": "Australia", "industry": "Capital Goods"}, "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": "SGH", "has_prices": true, "as_of": "2026-08-07", "last": 45.87, "prev_close": 46.45, "change": -0.5800000000000054, "change_pct": -0.012486544671690105, "session_volume": 425043.0, "vwap_5": 45.80000815280949, "vwap_20": 44.318947021258815, "vwap_60": 43.01634528932017, "vwap_250": 45.17973230031317, "high_52w": 50.91, "low_52w": 38.1, "avg_volume_20": 352481.95, "sessions": 400, "market_cap": {"value": 14936850154.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03161204", "src": "ASX", "ticker": "SGH", "cik": "", "company": "SGH Limited", "company_raw": "SGH 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 SGH", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03161204", "trade_date": "2026-11-02", "timestamp": "2026-11-02", "mins": 950}, {"id": "ASX-03141290", "src": "ASX", "ticker": "SGH", "cik": "", "company": "SGH Limited", "company_raw": "SGH Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their SGH stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03141290", "trade_date": "2026-09-18", "timestamp": "2026-09-18", "mins": 65750}, {"id": "ASX-03128467", "src": "ASX", "ticker": "SGH", "cik": "", "company": "SGH Limited", "company_raw": "SGH Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their SGH stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03128467", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106070}, {"id": "ASX-03128466", "src": "ASX", "ticker": "SGH", "cik": "", "company": "SGH Limited", "company_raw": "SGH Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their SGH stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03128466", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106070}, {"id": "ASX-03124961", "src": "ASX", "ticker": "SGH", "cik": "", "company": "SGH Limited", "company_raw": "SGH Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their SGH stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03124961", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117590}, {"id": "ASX-03124543", "src": "ASX", "ticker": "SGH", "cik": "", "company": "SGH Limited", "company_raw": "SGH Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their SGH stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03124543", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119030}, {"id": "ASX-03124542", "src": "ASX", "ticker": "SGH", "cik": "", "company": "SGH Limited", "company_raw": "SGH Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their SGH stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03124542", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119030}, {"id": "ASX3Y-03107773-1", "src": "ASX", "ticker": "SGH", "cik": "", "company": "SGH Limited", "company_raw": "SGH Limited", "who": "Vik Bansal", "who_key": "Vik Bansal", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Vik Bansal files a notice on SGH", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03107773", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178070}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Vik Bansal", "notice_type": "3Y", "direct_shares": 218337.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-03", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03107773-2A1682390", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Annabelle Chaplain", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-01", "source_url": "https://www.marketindex.com.au/asx/sgh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Gillam", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-01", "source_url": "https://www.marketindex.com.au/asx/sgh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-03", "source_url": "https://www.marketindex.com.au/asx/sgh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-01", "source_url": "https://www.marketindex.com.au/asx/sgh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-31", "source_url": "https://www.marketindex.com.au/asx/sgh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-03", "source_url": "https://www.marketindex.com.au/asx/sgh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-19", "source_url": "https://www.marketindex.com.au/asx/sgh", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-09", "source_url": "https://www.marketindex.com.au/asx/sgh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-15", "source_url": "https://www.marketindex.com.au/asx/sgh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-13", "source_url": "https://www.marketindex.com.au/asx/sgh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-29", "source_url": "https://www.marketindex.com.au/asx/sgh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-22", "source_url": "https://www.marketindex.com.au/asx/sgh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-15", "source_url": "https://www.marketindex.com.au/asx/sgh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-26", "source_url": "https://www.marketindex.com.au/asx/sgh", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-12", "source_url": "https://www.marketindex.com.au/asx/sgh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-05", "source_url": "https://www.marketindex.com.au/asx/sgh", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-04", "source_url": "https://www.marketindex.com.au/asx/sgh", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-04", "source_url": "https://www.marketindex.com.au/asx/sgh", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-29", "source_url": "https://www.marketindex.com.au/asx/sgh", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-29", "source_url": "https://www.marketindex.com.au/asx/sgh", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-17", "source_url": "https://www.marketindex.com.au/asx/sgh", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-16", "source_url": "https://www.marketindex.com.au/asx/sgh", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-16", "source_url": "https://www.marketindex.com.au/asx/sgh", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-15", "source_url": "https://www.marketindex.com.au/asx/sgh", "needs_ocr": 0}], "directors": [{"name": "John Gillam", "first_seen": "2026-02-01", "last_seen": "2026-02-01", "status": "current", "notices": 1}, {"name": "Vik Bansal", "first_seen": "2026-07-03", "last_seen": "2026-07-03", "status": "current", "notices": 1}, {"name": "Annabelle Chaplain", "first_seen": "2026-03-01", "last_seen": "2026-03-01", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-02", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157145-2A1707867"}, {"date": "2026-10-23", "form": "Issued Capital", "title": "Notification regarding unquoted securities - SGH", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152492-2A1705903"}, {"date": "2026-10-23", "form": "Issued Capital", "title": "Notification of cessation of securities - SGH", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152485-2A1705900"}, {"date": "2026-10-12", "form": "Issued Capital", "title": "Notification of cessation of securities - SGH", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147267-2A1703561"}, {"date": "2026-10-09", "form": "Notice Of Meeting", "title": "Notice of Meeting and Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146666-2A1703299"}, {"date": "2026-10-07", "form": "Issued Capital", "title": "Notification regarding unquoted securities - SGH", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145726-2A1702841"}, {"date": "2026-10-07", "form": "Issued Capital", "title": "Notification of cessation of securities - SGH", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145719-2A1702836"}, {"date": "2026-09-30", "form": "Issued Capital", "title": "Update - Notification of buy-back - SGH", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03142885-2A1700861"}, {"date": "2026-09-23", "form": "Issued Capital", "title": "Update - Notification of buy-back - SGH", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139024-2A1698752"}, {"date": "2026-09-22", "form": "Issued Capital", "title": "Update - Notification of buy-back - SGH", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138439-2A1698506"}, {"date": "2026-09-21", "form": "Issued Capital", "title": "Update - Notification of buy-back - SGH", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137914-2A1698278"}, {"date": "2026-09-20", "form": "Issued Capital", "title": "Update - Notification of buy-back - SGH", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137370-2A1698070"}, {"date": "2026-09-18", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137231-2A1698004"}], "performance": {"ticker": "SGH", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2010-04-30", "close": 7.45, "volume": 66046.0}, {"date": "2010-05-03", "close": 7.5, "volume": 52376.0}, {"date": "2010-05-04", "close": 7.25, "volume": 179063.0}, {"date": "2010-05-05", "close": 7.27, "volume": 97966.0}, {"date": "2010-05-06", "close": 7.02, "volume": 410846.0}, {"date": "2010-05-07", "close": 6.81, "volume": 332133.0}, {"date": "2010-05-10", "close": 7.13, "volume": 267174.0}, {"date": "2010-05-11", "close": 6.82, "volume": 354297.0}, {"date": "2010-05-12", "close": 6.9, "volume": 260304.0}, {"date": "2010-05-13", "close": 6.99, "volume": 244263.0}, {"date": "2010-05-14", "close": 7.05, "volume": 358524.0}, {"date": "2010-05-17", "close": 6.77, "volume": 496738.0}, {"date": "2010-05-18", "close": 6.86, "volume": 228011.0}, {"date": "2010-05-19", "close": 6.8, "volume": 492404.0}, {"date": "2010-05-20", "close": 6.76, "volume": 1458213.0}, {"date": "2010-05-21", "close": 6.55, "volume": 564329.0}, {"date": "2010-05-24", "close": 6.55, "volume": 337961.0}, {"date": "2010-05-25", "close": 6.31, "volume": 321442.0}, {"date": "2010-05-26", "close": 6.1, "volume": 414347.0}, {"date": "2010-05-27", "close": 6.12, "volume": 262256.0}, {"date": "2010-05-28", "close": 6.47, "volume": 438161.0}, {"date": "2010-05-31", "close": 6.35, "volume": 169810.0}, {"date": "2010-06-01", "close": 6.26, "volume": 272516.0}, {"date": "2010-06-02", "close": 6.25, "volume": 250889.0}, {"date": "2010-06-03", "close": 6.28, "volume": 393360.0}, {"date": "2010-06-04", "close": 6.28, "volume": 183952.0}, {"date": "2010-06-07", "close": 6.06, "volume": 211530.0}, {"date": "2010-06-08", "close": 6.23, "volume": 202126.0}, {"date": "2010-06-09", "close": 6.12, "volume": 160684.0}, {"date": "2010-06-10", "close": 6.18, "volume": 182258.0}, {"date": "2010-06-11", "close": 6.21, "volume": 192179.0}, {"date": "2010-06-15", "close": 6.13, "volume": 154603.0}, {"date": "2010-06-16", "close": 6.3, "volume": 413153.0}, {"date": "2010-06-17", "close": 6.05, "volume": 506035.0}, {"date": "2010-06-18", "close": 6.3, "volume": 620663.0}, {"date": "2010-06-21", "close": 6.32, "volume": 184246.0}, {"date": "2010-06-22", "close": 6.16, "volume": 129934.0}, {"date": "2010-06-23", "close": 5.98, "volume": 384684.0}, {"date": "2010-06-24", "close": 6.05, "volume": 537900.0}, {"date": "2010-06-25", "close": 5.8, "volume": 222576.0}, {"date": "2010-06-28", "close": 5.86, "volume": 281996.0}, {"date": "2010-06-29", "close": 5.87, "volume": 132371.0}, {"date": "2010-06-30", "close": 5.74, "volume": 119081.0}, {"date": "2010-07-01", "close": 5.52, "volume": 260093.0}, {"date": "2010-07-02", "close": 5.69, "volume": 217538.0}, {"date": "2010-07-05", "close": 5.72, "volume": 204683.0}, {"date": "2010-07-06", "close": 5.8, "volume": 182473.0}, {"date": "2010-07-07", "close": 5.72, "volume": 210241.0}, {"date": "2010-07-08", "close": 5.96, "volume": 262207.0}, {"date": "2010-07-09", "close": 5.91, "volume": 345688.0}, {"date": "2010-07-12", "close": 5.89, "volume": 146041.0}, {"date": "2010-07-13", "close": 5.79, "volume": 202081.0}, {"date": "2010-07-14", "close": 5.96, "volume": 263603.0}, {"date": "2010-07-15", "close": 5.94, "volume": 120949.0}, {"date": "2010-07-16", "close": 5.99, "volume": 169729.0}, {"date": "2010-07-19", "close": 5.8, "volume": 101798.0}, {"date": "2010-07-20", "close": 5.88, "volume": 204105.0}, {"date": "2010-07-21", "close": 6.02, "volume": 185214.0}, {"date": "2010-07-22", "close": 5.98, "volume": 82916.0}, {"date": "2010-07-23", "close": 6.17, "volume": 141886.0}, {"date": "2010-07-26", "close": 6.23, "volume": 290545.0}, {"date": "2010-07-27", "close": 6.25, "volume": 152898.0}, {"date": "2010-07-28", "close": 6.28, "volume": 374797.0}, {"date": "2010-07-29", "close": 6.28, "volume": 165319.0}, {"date": "2010-07-30", "close": 6.13, "volume": 170612.0}, {"date": "2010-08-02", "close": 6.24, "volume": 71331.0}, {"date": "2010-08-03", "close": 6.37, "volume": 148879.0}, {"date": "2010-08-04", "close": 6.3, "volume": 178397.0}, {"date": "2010-08-05", "close": 6.42, "volume": 298228.0}, {"date": "2010-08-06", "close": 6.48, "volume": 492493.0}, {"date": "2010-08-09", "close": 6.38, "volume": 100124.0}, {"date": "2010-08-10", "close": 6.37, "volume": 126054.0}, {"date": "2010-08-11", "close": 6.23, "volume": 219427.0}, {"date": "2010-08-12", "close": 6.05, "volume": 161810.0}, {"date": "2010-08-13", "close": 6.15, "volume": 166633.0}, {"date": "2010-08-16", "close": 6.17, "volume": 129774.0}, {"date": "2010-08-17", "close": 6.27, "volume": 192967.0}, {"date": "2010-08-18", "close": 6.35, "volume": 137844.0}, {"date": "2010-08-19", "close": 6.28, "volume": 249826.0}, {"date": "2010-08-20", "close": 6.18, "volume": 200118.0}, {"date": "2010-08-23", "close": 6.19, "volume": 114601.0}, {"date": "2010-08-24", "close": 6.16, "volume": 88731.0}, {"date": "2010-08-25", "close": 6.1, "volume": 296225.0}, {"date": "2010-08-26", "close": 6.22, "volume": 281705.0}, {"date": "2010-08-27", "close": 6.22, "volume": 144588.0}, {"date": "2010-08-30", "close": 6.36, "volume": 157376.0}, {"date": "2010-08-31", "close": 6.26, "volume": 221711.0}, {"date": "2010-09-01", "close": 6.45, "volume": 208521.0}, {"date": "2010-09-02", "close": 6.35, "volume": 574763.0}, {"date": "2010-09-03", "close": 6.34, "volume": 364820.0}, {"date": "2010-09-06", "close": 6.56, "volume": 725223.0}, {"date": "2010-09-07", "close": 6.57, "volume": 271618.0}, {"date": "2010-09-08", "close": 6.53, "volume": 197065.0}, {"date": "2010-09-09", "close": 6.55, "volume": 122300.0}, {"date": "2010-09-10", "close": 6.47, "volume": 56544.0}, {"date": "2010-09-13", "close": 6.6, "volume": 191233.0}, {"date": "2010-09-14", "close": 6.73, "volume": 170872.0}, {"date": "2010-09-15", "close": 6.61, "volume": 403769.0}, {"date": "2010-09-16", "close": 6.5, "volume": 583010.0}, {"date": "2010-09-17", "close": 6.75, "volume": 418542.0}, {"date": "2010-09-20", "close": 6.73, "volume": 219308.0}, {"date": "2010-09-21", "close": 6.75, "volume": 160167.0}, {"date": "2010-09-22", "close": 6.78, "volume": 205210.0}, {"date": "2010-09-23", "close": 6.81, "volume": 99458.0}, {"date": "2010-09-24", "close": 6.82, "volume": 134861.0}, {"date": "2010-09-27", "close": 6.98, "volume": 197754.0}, {"date": "2010-09-28", "close": 6.92, "volume": 104578.0}, {"date": "2010-09-29", "close": 7.03, "volume": 346206.0}, {"date": "2010-09-30", "close": 7.05, "volume": 374175.0}, {"date": "2010-10-01", "close": 6.84, "volume": 169873.0}, {"date": "2010-10-04", "close": 6.88, "volume": 70627.0}, {"date": "2010-10-05", "close": 7.02, "volume": 295015.0}, {"date": "2010-10-06", "close": 7.18, "volume": 328980.0}, {"date": "2010-10-07", "close": 7.1, "volume": 204751.0}, {"date": "2010-10-08", "close": 7.1, "volume": 142534.0}, {"date": "2010-10-11", "close": 7.09, "volume": 78800.0}, {"date": "2010-10-12", "close": 6.95, "volume": 265601.0}, {"date": "2010-10-13", "close": 7.0, "volume": 115659.0}, {"date": "2010-10-14", "close": 7.13, "volume": 549438.0}, {"date": "2010-10-15", "close": 7.1, "volume": 422803.0}, {"date": "2010-10-18", "close": 7.02, "volume": 142131.0}, {"date": "2010-10-19", "close": 7.02, "volume": 227281.0}, {"date": "2010-10-20", "close": 7.09, "volume": 238279.0}, {"date": "2010-10-21", "close": 7.15, "volume": 344116.0}, {"date": "2010-10-22", "close": 7.22, "volume": 415542.0}, {"date": "2010-10-25", "close": 7.38, "volume": 251311.0}, {"date": "2010-10-26", "close": 7.48, "volume": 245220.0}, {"date": "2010-10-27", "close": 7.43, "volume": 770467.0}, {"date": "2010-10-28", "close": 7.34, "volume": 726585.0}, {"date": "2010-10-29", "close": 7.37, "volume": 238592.0}, {"date": "2010-11-01", "close": 7.38, "volume": 127788.0}, {"date": "2010-11-02", "close": 7.36, "volume": 56419.0}, {"date": "2010-11-03", "close": 7.49, "volume": 83579.0}, {"date": "2010-11-04", "close": 7.49, "volume": 201286.0}, {"date": "2010-11-05", "close": 7.54, "volume": 232321.0}, {"date": "2010-11-08", "close": 7.61, "volume": 541888.0}, {"date": "2010-11-09", "close": 7.7, "volume": 200488.0}, {"date": "2010-11-10", "close": 8.06, "volume": 852547.0}, {"date": "2010-11-11", "close": 8.2, "volume": 588773.0}, {"date": "2010-11-12", "close": 8.26, "volume": 308679.0}, {"date": "2010-11-15", "close": 8.25, "volume": 230876.0}, {"date": "2010-11-16", "close": 8.25, "volume": 292265.0}, {"date": "2010-11-17", "close": 8.14, "volume": 552279.0}, {"date": "2010-11-18", "close": 8.16, "volume": 282068.0}, {"date": "2010-11-19", "close": 8.18, "volume": 451151.0}, {"date": "2010-11-22", "close": 8.14, "volume": 189341.0}, {"date": "2010-11-23", "close": 8.01, "volume": 346584.0}, {"date": "2010-11-24", "close": 8.2, "volume": 362491.0}, {"date": "2010-11-25", "close": 8.41, "volume": 236326.0}, {"date": "2010-11-26", "close": 8.51, "volume": 412346.0}, {"date": "2010-11-29", "close": 8.48, "volume": 458237.0}, {"date": "2010-11-30", "close": 8.48, "volume": 1547468.0}, {"date": "2010-12-01", "close": 8.41, "volume": 214667.0}, {"date": "2010-12-02", "close": 8.45, "volume": 442206.0}, {"date": "2010-12-03", "close": 8.43, "volume": 249566.0}, {"date": "2010-12-06", "close": 8.49, "volume": 186254.0}, {"date": "2010-12-07", "close": 8.5, "volume": 368166.0}, {"date": "2010-12-08", "close": 8.35, "volume": 1889530.0}, {"date": "2010-12-09", "close": 8.39, "volume": 409344.0}, {"date": "2010-12-10", "close": 8.36, "volume": 601516.0}, {"date": "2010-12-13", "close": 8.32, "volume": 309741.0}, {"date": "2010-12-14", "close": 8.36, "volume": 340981.0}, {"date": "2010-12-15", "close": 8.34, "volume": 699857.0}, {"date": "2010-12-16", "close": 8.5, "volume": 1797411.0}, {"date": "2010-12-17", "close": 8.58, "volume": 305904.0}, {"date": "2010-12-20", "close": 8.56, "volume": 1047822.0}, {"date": "2010-12-21", "close": 8.64, "volume": 188469.0}, {"date": "2010-12-22", "close": 8.67, "volume": 451718.0}, {"date": "2010-12-23", "close": 8.7, "volume": 377487.0}, {"date": "2010-12-24", "close": 8.68, "volume": 26321.0}, {"date": "2010-12-29", "close": 8.67, "volume": 108837.0}, {"date": "2010-12-30", "close": 8.75, "volume": 105460.0}, {"date": "2010-12-31", "close": 8.8, "volume": 79117.0}, {"date": "2011-01-04", "close": 8.67, "volume": 420942.0}, {"date": "2011-01-05", "close": 8.66, "volume": 297181.0}, {"date": "2011-01-06", "close": 8.69, "volume": 110431.0}, {"date": "2011-01-07", "close": 8.65, "volume": 117860.0}, {"date": "2011-01-10", "close": 8.7, "volume": 73634.0}, {"date": "2011-01-11", "close": 8.7, "volume": 177327.0}, {"date": "2011-01-12", "close": 8.92, "volume": 772522.0}, {"date": "2011-01-13", "close": 9.15, "volume": 211904.0}, {"date": "2011-01-14", "close": 9.14, "volume": 202272.0}, {"date": "2011-01-17", "close": 9.25, "volume": 189901.0}, {"date": "2011-01-18", "close": 9.16, "volume": 99880.0}, {"date": "2011-01-19", "close": 9.1, "volume": 247771.0}, {"date": "2011-01-20", "close": 8.82, "volume": 250784.0}, {"date": "2011-01-21", "close": 8.83, "volume": 120439.0}, {"date": "2011-01-24", "close": 9.0, "volume": 164341.0}, {"date": "2011-01-25", "close": 8.99, "volume": 239241.0}, {"date": "2011-01-27", "close": 8.98, "volume": 194755.0}, {"date": "2011-01-28", "close": 8.93, "volume": 113816.0}, {"date": "2011-01-31", "close": 9.0, "volume": 187736.0}, {"date": "2011-02-01", "close": 8.76, "volume": 170355.0}, {"date": "2011-02-02", "close": 8.96, "volume": 148460.0}, {"date": "2011-02-03", "close": 8.92, "volume": 89016.0}, {"date": "2011-02-04", "close": 8.96, "volume": 195303.0}, {"date": "2011-02-07", "close": 9.02, "volume": 227752.0}, {"date": "2011-02-08", "close": 9.0, "volume": 168704.0}, {"date": "2011-02-09", "close": 9.07, "volume": 241055.0}, {"date": "2011-02-10", "close": 9.1, "volume": 208213.0}, {"date": "2011-02-11", "close": 9.04, "volume": 70983.0}, {"date": "2011-02-14", "close": 9.19, "volume": 117670.0}, {"date": "2011-02-15", "close": 9.07, "volume": 63665.0}, {"date": "2011-02-16", "close": 8.96, "volume": 165490.0}, {"date": "2011-02-17", "close": 9.0, "volume": 185917.0}, {"date": "2011-02-18", "close": 9.09, "volume": 141934.0}, {"date": "2011-02-21", "close": 9.3, "volume": 274991.0}, {"date": "2011-02-22", "close": 9.02, "volume": 165312.0}, {"date": "2011-02-23", "close": 8.97, "volume": 201945.0}, {"date": "2011-02-24", "close": 8.87, "volume": 144068.0}, {"date": "2011-02-25", "close": 8.85, "volume": 158938.0}, {"date": "2011-02-28", "close": 9.08, "volume": 99598.0}, {"date": "2011-03-01", "close": 9.18, "volume": 234247.0}, {"date": "2011-03-02", "close": 9.0, "volume": 224434.0}, {"date": "2011-03-03", "close": 8.8, "volume": 188731.0}, {"date": "2011-03-04", "close": 8.93, "volume": 113764.0}, {"date": "2011-03-07", "close": 8.73, "volume": 118952.0}, {"date": "2011-03-08", "close": 8.8, "volume": 292256.0}, {"date": "2011-03-09", "close": 8.75, "volume": 226420.0}, {"date": "2011-03-10", "close": 8.59, "volume": 278944.0}, {"date": "2011-03-11", "close": 8.33, "volume": 476701.0}, {"date": "2011-03-14", "close": 8.38, "volume": 289281.0}, {"date": "2011-03-15", "close": 8.15, "volume": 238048.0}, {"date": "2011-03-16", "close": 8.45, "volume": 284358.0}, {"date": "2011-03-17", "close": 8.05, "volume": 652852.0}, {"date": "2011-03-18", "close": 8.03, "volume": 225912.0}, {"date": "2011-03-21", "close": 7.95, "volume": 202310.0}, {"date": "2011-03-22", "close": 7.98, "volume": 600981.0}, {"date": "2011-03-23", "close": 8.0, "volume": 387995.0}, {"date": "2011-03-24", "close": 8.35, "volume": 379705.0}, {"date": "2011-03-25", "close": 8.84, "volume": 390607.0}, {"date": "2011-03-28", "close": 8.82, "volume": 356673.0}, {"date": "2011-03-29", "close": 8.85, "volume": 313364.0}, {"date": "2011-03-30", "close": 9.0, "volume": 193849.0}, {"date": "2011-03-31", "close": 8.99, "volume": 144204.0}, {"date": "2011-04-01", "close": 9.06, "volume": 102839.0}, {"date": "2011-04-04", "close": 9.09, "volume": 104985.0}, {"date": "2011-04-05", "close": 8.98, "volume": 143135.0}, {"date": "2011-04-06", "close": 9.23, "volume": 230169.0}, {"date": "2011-04-07", "close": 9.18, "volume": 194458.0}, {"date": "2011-04-08", "close": 9.22, "volume": 108581.0}, {"date": "2011-04-11", "close": 9.29, "volume": 180311.0}, {"date": "2011-04-12", "close": 9.18, "volume": 152677.0}, {"date": "2011-04-13", "close": 9.38, "volume": 184306.0}, {"date": "2011-04-14", "close": 9.62, "volume": 214910.0}, {"date": "2011-04-15", "close": 9.4, "volume": 463948.0}, {"date": "2011-04-18", "close": 9.27, "volume": 184704.0}, {"date": "2011-04-19", "close": 8.96, "volume": 217199.0}, {"date": "2011-04-20", "close": 9.28, "volume": 152165.0}, {"date": "2011-04-21", "close": 9.45, "volume": 197915.0}, {"date": "2011-04-27", "close": 9.28, "volume": 124642.0}, {"date": "2011-04-28", "close": 9.28, "volume": 85496.0}, {"date": "2011-04-29", "close": 9.12, "volume": 251050.0}, {"date": "2011-05-02", "close": 9.29, "volume": 240463.0}, {"date": "2011-05-03", "close": 9.49, "volume": 321480.0}, {"date": "2011-05-04", "close": 9.47, "volume": 232984.0}, {"date": "2011-05-05", "close": 9.59, "volume": 257035.0}, {"date": "2011-05-06", "close": 9.6, "volume": 301004.0}, {"date": "2011-05-09", "close": 9.62, "volume": 663822.0}, {"date": "2011-05-10", "close": 9.47, "volume": 408329.0}, {"date": "2011-05-11", "close": 9.2, "volume": 389641.0}, {"date": "2011-05-12", "close": 8.95, "volume": 334787.0}, {"date": "2011-05-13", "close": 8.96, "volume": 217397.0}, {"date": "2011-05-16", "close": 8.93, "volume": 166779.0}, {"date": "2011-05-17", "close": 8.92, "volume": 88124.0}, {"date": "2011-05-18", "close": 8.77, "volume": 116256.0}, {"date": "2011-05-19", "close": 8.99, "volume": 132268.0}, {"date": "2011-05-20", "close": 8.8, "volume": 188602.0}, {"date": "2011-05-23", "close": 8.78, "volume": 374766.0}, {"date": "2011-05-24", "close": 8.7, "volume": 166314.0}, {"date": "2011-05-25", "close": 8.65, "volume": 297926.0}, {"date": "2011-05-26", "close": 8.81, "volume": 154623.0}, {"date": "2011-05-27", "close": 8.92, "volume": 138947.0}, {"date": "2011-05-30", "close": 8.92, "volume": 143432.0}, {"date": "2011-05-31", "close": 9.04, "volume": 240154.0}, {"date": "2011-06-01", "close": 8.91, "volume": 246826.0}, {"date": "2011-06-02", "close": 8.69, "volume": 196497.0}, {"date": "2011-06-03", "close": 8.7, "volume": 215915.0}, {"date": "2011-06-06", "close": 8.53, "volume": 182623.0}, {"date": "2011-06-07", "close": 8.43, "volume": 146112.0}, {"date": "2011-06-08", "close": 8.4, "volume": 394140.0}, {"date": "2011-06-09", "close": 8.35, "volume": 162860.0}, {"date": "2011-06-10", "close": 8.59, "volume": 108237.0}, {"date": "2011-06-14", "close": 8.49, "volume": 131854.0}, {"date": "2011-06-15", "close": 8.48, "volume": 109604.0}, {"date": "2011-06-16", "close": 8.35, "volume": 296450.0}, {"date": "2011-06-17", "close": 8.46, "volume": 82908.0}, {"date": "2011-06-20", "close": 8.45, "volume": 146000.0}, {"date": "2011-06-21", "close": 8.48, "volume": 138721.0}, {"date": "2011-06-22", "close": 8.5, "volume": 338436.0}, {"date": "2011-06-23", "close": 8.48, "volume": 176613.0}, {"date": "2011-06-24", "close": 8.8, "volume": 316510.0}, {"date": "2011-06-27", "close": 8.64, "volume": 165379.0}, {"date": "2011-06-28", "close": 8.77, "volume": 232412.0}, {"date": "2011-06-29", "close": 9.1, "volume": 598868.0}, {"date": "2011-06-30", "close": 9.63, "volume": 312057.0}, {"date": "2011-07-01", "close": 9.43, "volume": 131546.0}, {"date": "2011-07-04", "close": 9.52, "volume": 95364.0}, {"date": "2011-07-05", "close": 9.7, "volume": 120156.0}, {"date": "2011-07-06", "close": 9.38, "volume": 347011.0}, {"date": "2011-07-07", "close": 9.53, "volume": 242299.0}, {"date": "2011-07-08", "close": 9.91, "volume": 194267.0}, {"date": "2011-07-11", "close": 9.85, "volume": 101156.0}, {"date": "2011-07-12", "close": 9.45, "volume": 145157.0}, {"date": "2011-07-13", "close": 9.53, "volume": 136498.0}, {"date": "2011-07-14", "close": 9.2, "volume": 418954.0}, {"date": "2011-07-15", "close": 9.24, "volume": 133333.0}, {"date": "2011-07-18", "close": 9.35, "volume": 166618.0}, {"date": "2011-07-19", "close": 9.21, "volume": 138703.0}, {"date": "2011-07-20", "close": 9.59, "volume": 341371.0}, {"date": "2011-07-21", "close": 9.53, "volume": 262900.0}, {"date": "2011-07-22", "close": 9.68, "volume": 330684.0}, {"date": "2011-07-25", "close": 9.56, "volume": 126810.0}, {"date": "2011-07-26", "close": 9.58, "volume": 235191.0}, {"date": "2011-07-27", "close": 9.44, "volume": 326297.0}, {"date": "2011-07-28", "close": 9.27, "volume": 114837.0}, {"date": "2011-07-29", "close": 9.13, "volume": 130690.0}, {"date": "2011-08-01", "close": 9.37, "volume": 84606.0}, {"date": "2011-08-02", "close": 9.1, "volume": 129612.0}, {"date": "2011-08-03", "close": 9.05, "volume": 246869.0}, {"date": "2011-08-04", "close": 8.65, "volume": 198877.0}, {"date": "2011-08-05", "close": 8.29, "volume": 404337.0}, {"date": "2011-08-08", "close": 7.86, "volume": 272874.0}, {"date": "2011-08-09", "close": 7.83, "volume": 405104.0}, {"date": "2011-08-10", "close": 7.72, "volume": 417368.0}, {"date": "2011-08-11", "close": 7.68, "volume": 377519.0}, {"date": "2011-08-12", "close": 7.46, "volume": 441121.0}, {"date": "2011-08-15", "close": 7.8, "volume": 1231186.0}, {"date": "2011-08-16", "close": 7.8, "volume": 495016.0}, {"date": "2011-08-17", "close": 8.0, "volume": 424321.0}, {"date": "2011-08-18", "close": 8.13, "volume": 407428.0}, {"date": "2011-08-19", "close": 7.69, "volume": 364682.0}, {"date": "2011-08-22", "close": 7.65, "volume": 232133.0}, {"date": "2011-08-23", "close": 8.03, "volume": 480087.0}, {"date": "2011-08-24", "close": 8.06, "volume": 204693.0}, {"date": "2011-08-25", "close": 8.56, "volume": 262452.0}, {"date": "2011-08-26", "close": 8.77, "volume": 1152855.0}, {"date": "2011-08-29", "close": 8.97, "volume": 518121.0}, {"date": "2011-08-30", "close": 8.92, "volume": 207624.0}, {"date": "2011-08-31", "close": 8.9, "volume": 423597.0}, {"date": "2011-09-01", "close": 8.94, "volume": 373923.0}, {"date": "2011-09-02", "close": 8.9, "volume": 223820.0}, {"date": "2011-09-05", "close": 8.8, "volume": 403332.0}, {"date": "2011-09-06", "close": 8.53, "volume": 394616.0}, {"date": "2011-09-07", "close": 8.76, "volume": 333416.0}, {"date": "2011-09-08", "close": 8.55, "volume": 635476.0}, {"date": "2011-09-09", "close": 8.7, "volume": 458095.0}, {"date": "2011-09-12", "close": 8.36, "volume": 200707.0}, {"date": "2011-09-13", "close": 8.6, "volume": 281989.0}, {"date": "2011-09-14", "close": 8.26, "volume": 372972.0}, {"date": "2011-09-15", "close": 8.4, "volume": 340493.0}, {"date": "2011-09-16", "close": 8.62, "volume": 207857.0}, {"date": "2011-09-19", "close": 8.54, "volume": 286543.0}, {"date": "2011-09-20", "close": 8.35, "volume": 143911.0}, {"date": "2011-09-21", "close": 8.39, "volume": 325875.0}, {"date": "2011-09-22", "close": 8.09, "volume": 230084.0}, {"date": "2011-09-23", "close": 7.79, "volume": 539895.0}, {"date": "2011-09-26", "close": 7.41, "volume": 367105.0}, {"date": "2011-09-27", "close": 7.76, "volume": 293643.0}, {"date": "2011-09-28", "close": 8.02, "volume": 246089.0}, {"date": "2011-09-29", "close": 8.05, "volume": 237068.0}, {"date": "2011-09-30", "close": 7.95, "volume": 258142.0}, {"date": "2011-10-03", "close": 7.4, "volume": 153188.0}, {"date": "2011-10-04", "close": 7.4, "volume": 234599.0}, {"date": "2011-10-05", "close": 7.72, "volume": 218814.0}, {"date": "2011-10-06", "close": 8.54, "volume": 498138.0}, {"date": "2011-10-07", "close": 8.57, "volume": 249193.0}, {"date": "2011-10-10", "close": 8.72, "volume": 190505.0}, {"date": "2011-10-11", "close": 8.56, "volume": 168110.0}, {"date": "2011-10-12", "close": 8.43, "volume": 216348.0}, {"date": "2011-10-13", "close": 8.28, "volume": 429463.0}, {"date": "2011-10-14", "close": 8.22, "volume": 247417.0}, {"date": "2011-10-17", "close": 8.33, "volume": 220093.0}, {"date": "2011-10-18", "close": 8.15, "volume": 168985.0}, {"date": "2011-10-19", "close": 8.24, "volume": 255680.0}, {"date": "2011-10-20", "close": 8.0, "volume": 163509.0}, {"date": "2011-10-21", "close": 7.74, "volume": 188499.0}, {"date": "2011-10-24", "close": 8.0, "volume": 230864.0}, {"date": "2011-10-25", "close": 7.79, "volume": 250722.0}, {"date": "2011-10-26", "close": 7.63, "volume": 273377.0}, {"date": "2011-10-27", "close": 7.97, "volume": 157087.0}, {"date": "2011-10-28", "close": 7.77, "volume": 381773.0}, {"date": "2011-10-31", "close": 7.7, "volume": 269032.0}, {"date": "2011-11-01", "close": 7.5, "volume": 129136.0}, {"date": "2011-11-02", "close": 7.29, "volume": 242196.0}, {"date": "2011-11-03", "close": 7.32, "volume": 193131.0}, {"date": "2011-11-04", "close": 7.53, "volume": 174887.0}, {"date": "2011-11-07", "close": 7.62, "volume": 239564.0}, {"date": "2011-11-08", "close": 7.58, "volume": 242116.0}, {"date": "2011-11-09", "close": 7.78, "volume": 397347.0}, {"date": "2011-11-10", "close": 7.56, "volume": 280269.0}, {"date": "2011-11-11", "close": 7.91, "volume": 188439.0}, {"date": "2011-11-14", "close": 8.07, "volume": 370271.0}, {"date": "2011-11-15", "close": 7.83, "volume": 359977.0}, {"date": "2011-11-16", "close": 7.55, "volume": 247500.0}, {"date": "2011-11-17", "close": 7.52, "volume": 271367.0}, {"date": "2011-11-18", "close": 7.2, "volume": 373886.0}, {"date": "2011-11-21", "close": 7.16, "volume": 237583.0}, {"date": "2011-11-22", "close": 7.07, "volume": 251021.0}, {"date": "2011-11-23", "close": 6.7, "volume": 479289.0}, {"date": "2011-11-24", "close": 6.46, "volume": 665417.0}, {"date": "2011-11-25", "close": 6.62, "volume": 545782.0}, {"date": "2011-11-28", "close": 6.88, "volume": 264663.0}, {"date": "2011-11-29", "close": 6.98, "volume": 679725.0}, {"date": "2011-11-30", "close": 6.94, "volume": 1918296.0}, {"date": "2011-12-01", "close": 7.08, "volume": 575009.0}, {"date": "2011-12-02", "close": 7.4, "volume": 216308.0}, {"date": "2011-12-05", "close": 7.48, "volume": 376952.0}, {"date": "2011-12-06", "close": 7.39, "volume": 317182.0}, {"date": "2011-12-07", "close": 7.34, "volume": 175572.0}, {"date": "2011-12-08", "close": 7.36, "volume": 841315.0}, {"date": "2011-12-09", "close": 7.15, "volume": 531633.0}, {"date": "2011-12-12", "close": 7.32, "volume": 197642.0}, {"date": "2011-12-13", "close": 7.13, "volume": 347323.0}, {"date": "2011-12-14", "close": 7.12, "volume": 185304.0}, {"date": "2011-12-15", "close": 7.12, "volume": 424167.0}, {"date": "2011-12-16", "close": 7.21, "volume": 273118.0}, {"date": "2011-12-19", "close": 6.85, "volume": 321983.0}, {"date": "2011-12-20", "close": 6.76, "volume": 191782.0}, {"date": "2011-12-21", "close": 6.85, "volume": 324764.0}, {"date": "2011-12-22", "close": 6.96, "volume": 201192.0}, {"date": "2011-12-23", "close": 7.1, "volume": 83557.0}, {"date": "2011-12-28", "close": 7.06, "volume": 102844.0}, {"date": "2011-12-29", "close": 7.0, "volume": 96407.0}, {"date": "2011-12-30", "close": 7.08, "volume": 83169.0}, {"date": "2012-01-03", "close": 7.19, "volume": 65359.0}, {"date": "2012-01-04", "close": 7.16, "volume": 332902.0}, {"date": "2012-01-05", "close": 7.12, "volume": 220940.0}, {"date": "2012-01-06", "close": 6.99, "volume": 150779.0}, {"date": "2012-01-09", "close": 7.03, "volume": 208426.0}, {"date": "2012-01-10", "close": 7.01, "volume": 199657.0}, {"date": "2012-01-11", "close": 7.11, "volume": 229988.0}, {"date": "2012-01-12", "close": 7.23, "volume": 152790.0}, {"date": "2012-01-13", "close": 7.26, "volume": 107801.0}, {"date": "2012-01-16", "close": 7.13, "volume": 150185.0}, {"date": "2012-01-17", "close": 7.31, "volume": 124455.0}, {"date": "2012-01-18", "close": 7.41, "volume": 303404.0}, {"date": "2012-01-19", "close": 7.47, "volume": 344647.0}, {"date": "2012-01-20", "close": 7.63, "volume": 226128.0}, {"date": "2012-01-23", "close": 7.66, "volume": 254566.0}, {"date": "2012-01-24", "close": 7.44, "volume": 99824.0}, {"date": "2012-01-25", "close": 7.75, "volume": 185688.0}, {"date": "2012-01-27", "close": 7.79, "volume": 252040.0}, {"date": "2012-01-30", "close": 7.92, "volume": 190576.0}, {"date": "2012-01-31", "close": 7.85, "volume": 219696.0}, {"date": "2012-02-01", "close": 7.67, "volume": 155316.0}, {"date": "2012-02-02", "close": 7.8, "volume": 111249.0}, {"date": "2012-02-03", "close": 7.89, "volume": 562502.0}, {"date": "2012-02-06", "close": 8.38, "volume": 395040.0}, {"date": "2012-02-07", "close": 8.2, "volume": 432260.0}, {"date": "2012-02-08", "close": 8.27, "volume": 187530.0}, {"date": "2012-02-09", "close": 8.3, "volume": 341830.0}, {"date": "2012-02-10", "close": 8.2, "volume": 375478.0}, {"date": "2012-02-13", "close": 8.38, "volume": 301907.0}, {"date": "2012-02-14", "close": 8.21, "volume": 124675.0}, {"date": "2012-02-15", "close": 8.25, "volume": 144202.0}, {"date": "2012-02-16", "close": 8.1, "volume": 439581.0}, {"date": "2012-02-17", "close": 8.1, "volume": 166981.0}, {"date": "2012-02-20", "close": 8.56, "volume": 200857.0}, {"date": "2012-02-21", "close": 8.81, "volume": 327847.0}, {"date": "2012-02-22", "close": 8.82, "volume": 221206.0}, {"date": "2012-02-23", "close": 8.73, "volume": 256908.0}, {"date": "2012-02-24", "close": 8.68, "volume": 821426.0}, {"date": "2012-02-27", "close": 8.63, "volume": 269107.0}, {"date": "2012-02-28", "close": 8.66, "volume": 327225.0}, {"date": "2012-02-29", "close": 8.99, "volume": 1090048.0}, {"date": "2012-03-01", "close": 9.52, "volume": 715159.0}, {"date": "2012-03-02", "close": 9.69, "volume": 1166678.0}, {"date": "2012-03-05", "close": 9.72, "volume": 581242.0}, {"date": "2012-03-06", "close": 9.6, "volume": 601360.0}, {"date": "2012-03-07", "close": 9.47, "volume": 1353628.0}, {"date": "2012-03-08", "close": 9.62, "volume": 364218.0}, {"date": "2012-03-09", "close": 9.58, "volume": 1065702.0}, {"date": "2012-03-12", "close": 9.55, "volume": 217044.0}, {"date": "2012-03-13", "close": 9.74, "volume": 439728.0}, {"date": "2012-03-14", "close": 9.72, "volume": 377537.0}, {"date": "2012-03-15", "close": 9.86, "volume": 339897.0}, {"date": "2012-03-16", "close": 9.68, "volume": 605090.0}, {"date": "2012-03-19", "close": 9.73, "volume": 717662.0}, {"date": "2012-03-20", "close": 9.61, "volume": 277530.0}, {"date": "2012-03-21", "close": 9.58, "volume": 663937.0}, {"date": "2012-03-22", "close": 9.72, "volume": 928428.0}, {"date": "2012-03-23", "close": 9.6, "volume": 485620.0}, {"date": "2012-03-26", "close": 9.73, "volume": 1303834.0}, {"date": "2012-03-27", "close": 9.9, "volume": 299768.0}, {"date": "2012-03-28", "close": 9.92, "volume": 322857.0}, {"date": "2012-03-29", "close": 9.95, "volume": 429702.0}, {"date": "2012-03-30", "close": 9.94, "volume": 617831.0}, {"date": "2012-04-02", "close": 10.09, "volume": 584008.0}, {"date": "2012-04-03", "close": 10.1, "volume": 489022.0}, {"date": "2012-04-04", "close": 10.06, "volume": 250182.0}, {"date": "2012-04-05", "close": 10.11, "volume": 783520.0}, {"date": "2012-04-10", "close": 10.0, "volume": 450339.0}, {"date": "2012-04-11", "close": 9.81, "volume": 364821.0}, {"date": "2012-04-12", "close": 10.34, "volume": 467676.0}, {"date": "2012-04-13", "close": 10.42, "volume": 476919.0}, {"date": "2012-04-16", "close": 10.51, "volume": 530323.0}, {"date": "2012-04-17", "close": 10.55, "volume": 400729.0}, {"date": "2012-04-18", "close": 10.51, "volume": 768840.0}, {"date": "2012-04-19", "close": 10.43, "volume": 853880.0}, {"date": "2012-04-20", "close": 10.44, "volume": 755528.0}, {"date": "2012-04-23", "close": 10.43, "volume": 409516.0}, {"date": "2012-04-24", "close": 10.4, "volume": 887743.0}, {"date": "2012-04-26", "close": 10.18, "volume": 498372.0}, {"date": "2012-04-27", "close": 10.25, "volume": 505550.0}, {"date": "2012-04-30", "close": 10.14, "volume": 222441.0}, {"date": "2012-05-01", "close": 10.1, "volume": 1179122.0}, {"date": "2012-05-02", "close": 10.19, "volume": 766129.0}, {"date": "2012-05-03", "close": 10.07, "volume": 169178.0}, {"date": "2012-05-04", "close": 9.77, "volume": 331937.0}, {"date": "2012-05-07", "close": 9.33, "volume": 428358.0}, {"date": "2012-05-08", "close": 9.48, "volume": 308059.0}, {"date": "2012-05-09", "close": 9.3, "volume": 364352.0}, {"date": "2012-05-10", "close": 9.54, "volume": 251768.0}, {"date": "2012-05-11", "close": 9.5, "volume": 248067.0}, {"date": "2012-05-14", "close": 9.31, "volume": 376520.0}, {"date": "2012-05-15", "close": 9.2, "volume": 495426.0}, {"date": "2012-05-16", "close": 8.82, "volume": 556905.0}, {"date": "2012-05-17", "close": 8.93, "volume": 255542.0}, {"date": "2012-05-18", "close": 8.47, "volume": 336025.0}, {"date": "2012-05-21", "close": 8.3, "volume": 503374.0}, {"date": "2012-05-22", "close": 8.55, "volume": 953181.0}, {"date": "2012-05-23", "close": 8.31, "volume": 739172.0}, {"date": "2012-05-24", "close": 8.2, "volume": 470494.0}, {"date": "2012-05-25", "close": 8.2, "volume": 428161.0}, {"date": "2012-05-28", "close": 8.37, "volume": 328169.0}, {"date": "2012-05-29", "close": 8.51, "volume": 425106.0}, {"date": "2012-05-30", "close": 8.38, "volume": 312746.0}, {"date": "2012-05-31", "close": 8.41, "volume": 270652.0}, {"date": "2012-06-01", "close": 8.05, "volume": 588613.0}, {"date": "2012-06-04", "close": 7.81, "volume": 562619.0}, {"date": "2012-06-05", "close": 7.92, "volume": 800900.0}, {"date": "2012-06-06", "close": 7.8, "volume": 401170.0}, {"date": "2012-06-07", "close": 7.79, "volume": 575034.0}, {"date": "2012-06-08", "close": 7.62, "volume": 233000.0}, {"date": "2012-06-12", "close": 7.8, "volume": 295615.0}, {"date": "2012-06-13", "close": 7.94, "volume": 440205.0}, {"date": "2012-06-14", "close": 7.58, "volume": 274543.0}, {"date": "2012-06-15", "close": 7.68, "volume": 403140.0}, {"date": "2012-06-18", "close": 8.0, "volume": 447744.0}, {"date": "2012-06-19", "close": 7.89, "volume": 281374.0}, {"date": "2012-06-20", "close": 8.14, "volume": 757379.0}, {"date": "2012-06-21", "close": 8.24, "volume": 669246.0}, {"date": "2012-06-22", "close": 8.1, "volume": 437786.0}, {"date": "2012-06-25", "close": 7.7, "volume": 695250.0}, {"date": "2012-06-26", "close": 7.52, "volume": 447749.0}, {"date": "2012-06-27", "close": 7.52, "volume": 204140.0}, {"date": "2012-06-28", "close": 7.54, "volume": 171662.0}, {"date": "2012-06-29", "close": 7.74, "volume": 226448.0}, {"date": "2012-07-02", "close": 7.83, "volume": 480278.0}, {"date": "2012-07-03", "close": 7.73, "volume": 190475.0}, {"date": "2012-07-04", "close": 7.69, "volume": 138117.0}, {"date": "2012-07-05", "close": 7.77, "volume": 187940.0}, {"date": "2012-07-06", "close": 7.51, "volume": 333998.0}, {"date": "2012-07-09", "close": 7.38, "volume": 156187.0}, {"date": "2012-07-10", "close": 7.19, "volume": 565374.0}, {"date": "2012-07-11", "close": 7.05, "volume": 357949.0}, {"date": "2012-07-12", "close": 6.87, "volume": 441413.0}, {"date": "2012-07-13", "close": 6.78, "volume": 255517.0}, {"date": "2012-07-16", "close": 6.7, "volume": 364132.0}, {"date": "2012-07-17", "close": 6.64, "volume": 762353.0}, {"date": "2012-07-18", "close": 6.88, "volume": 1064987.0}, {"date": "2012-07-19", "close": 7.05, "volume": 747305.0}, {"date": "2012-07-20", "close": 7.26, "volume": 623211.0}, {"date": "2012-07-23", "close": 7.02, "volume": 325154.0}, {"date": "2012-07-24", "close": 6.81, "volume": 434115.0}, {"date": "2012-07-25", "close": 6.59, "volume": 814584.0}, {"date": "2012-07-26", "close": 6.76, "volume": 718768.0}, {"date": "2012-07-27", "close": 7.05, "volume": 316976.0}, {"date": "2012-07-30", "close": 7.35, "volume": 368176.0}, {"date": "2012-07-31", "close": 7.26, "volume": 661636.0}, {"date": "2012-08-01", "close": 7.17, "volume": 539498.0}, {"date": "2012-08-02", "close": 7.14, "volume": 240304.0}, {"date": "2012-08-03", "close": 7.15, "volume": 221451.0}, {"date": "2012-08-06", "close": 7.41, "volume": 105764.0}, {"date": "2012-08-07", "close": 7.59, "volume": 326856.0}, {"date": "2012-08-08", "close": 7.52, "volume": 446307.0}, {"date": "2012-08-09", "close": 7.55, "volume": 241910.0}, {"date": "2012-08-10", "close": 7.48, "volume": 217126.0}, {"date": "2012-08-13", "close": 7.58, "volume": 266060.0}, {"date": "2012-08-14", "close": 7.64, "volume": 434990.0}, {"date": "2012-08-15", "close": 7.47, "volume": 278306.0}, {"date": "2012-08-16", "close": 7.73, "volume": 183642.0}, {"date": "2012-08-17", "close": 7.77, "volume": 345541.0}, {"date": "2012-08-20", "close": 7.8, "volume": 130374.0}, {"date": "2012-08-21", "close": 7.63, "volume": 228714.0}, {"date": "2012-08-22", "close": 7.67, "volume": 341724.0}, {"date": "2012-08-23", "close": 7.45, "volume": 382695.0}, {"date": "2012-08-24", "close": 7.28, "volume": 223297.0}, {"date": "2012-08-27", "close": 7.6, "volume": 209523.0}, {"date": "2012-08-28", "close": 8.05, "volume": 630178.0}, {"date": "2012-08-29", "close": 8.47, "volume": 1069500.0}, {"date": "2012-08-30", "close": 8.25, "volume": 1018884.0}, {"date": "2012-08-31", "close": 8.12, "volume": 451124.0}, {"date": "2012-09-03", "close": 8.23, "volume": 423297.0}, {"date": "2012-09-04", "close": 8.0, "volume": 1148455.0}, {"date": "2012-09-05", "close": 7.5, "volume": 460882.0}, {"date": "2012-09-06", "close": 7.37, "volume": 1443585.0}, {"date": "2012-09-07", "close": 7.49, "volume": 356200.0}, {"date": "2012-09-10", "close": 7.77, "volume": 257430.0}, {"date": "2012-09-11", "close": 7.68, "volume": 199388.0}, {"date": "2012-09-12", "close": 7.7, "volume": 754935.0}, {"date": "2012-09-13", "close": 7.65, "volume": 239244.0}, {"date": "2012-09-14", "close": 7.7, "volume": 536863.0}, {"date": "2012-09-17", "close": 7.56, "volume": 299431.0}, {"date": "2012-09-18", "close": 7.61, "volume": 306234.0}, {"date": "2012-09-19", "close": 7.51, "volume": 480975.0}, {"date": "2012-09-20", "close": 7.47, "volume": 586743.0}, {"date": "2012-09-21", "close": 7.5, "volume": 617989.0}, {"date": "2012-09-24", "close": 7.22, "volume": 217162.0}, {"date": "2012-09-25", "close": 7.04, "volume": 642283.0}, {"date": "2012-09-26", "close": 6.96, "volume": 360860.0}, {"date": "2012-09-27", "close": 6.88, "volume": 289390.0}, {"date": "2012-09-28", "close": 6.81, "volume": 369777.0}, {"date": "2012-10-01", "close": 6.63, "volume": 240473.0}, {"date": "2012-10-02", "close": 6.75, "volume": 444886.0}, {"date": "2012-10-03", "close": 6.82, "volume": 265686.0}, {"date": "2012-10-04", "close": 7.04, "volume": 425576.0}, {"date": "2012-10-05", "close": 7.2, "volume": 326534.0}, {"date": "2012-10-08", "close": 7.39, "volume": 408629.0}, {"date": "2012-10-09", "close": 7.28, "volume": 208704.0}, {"date": "2012-10-10", "close": 7.03, "volume": 329636.0}, {"date": "2012-10-11", "close": 7.28, "volume": 366734.0}, {"date": "2012-10-12", "close": 7.28, "volume": 278643.0}, {"date": "2012-10-15", "close": 7.09, "volume": 255239.0}, {"date": "2012-10-16", "close": 7.15, "volume": 658451.0}, {"date": "2012-10-17", "close": 7.2, "volume": 345510.0}, {"date": "2012-10-18", "close": 7.2, "volume": 299286.0}, {"date": "2012-10-19", "close": 7.15, "volume": 338431.0}, {"date": "2012-10-22", "close": 7.15, "volume": 233011.0}, {"date": "2012-10-23", "close": 7.11, "volume": 275237.0}, {"date": "2012-10-24", "close": 7.09, "volume": 174819.0}, {"date": "2012-10-25", "close": 7.22, "volume": 325354.0}, {"date": "2012-10-26", "close": 7.16, "volume": 436430.0}, {"date": "2012-10-29", "close": 7.07, "volume": 188236.0}, {"date": "2012-10-30", "close": 6.85, "volume": 459669.0}, {"date": "2012-10-31", "close": 6.91, "volume": 469692.0}, {"date": "2012-11-01", "close": 6.75, "volume": 447508.0}, {"date": "2012-11-02", "close": 6.88, "volume": 825764.0}, {"date": "2012-11-05", "close": 6.66, "volume": 378943.0}, {"date": "2012-11-06", "close": 6.59, "volume": 369755.0}, {"date": "2012-11-07", "close": 6.73, "volume": 381790.0}, {"date": "2012-11-08", "close": 6.7, "volume": 231066.0}, {"date": "2012-11-09", "close": 6.6, "volume": 248343.0}, {"date": "2012-11-12", "close": 6.5, "volume": 371405.0}, {"date": "2012-11-13", "close": 6.31, "volume": 312440.0}, {"date": "2012-11-14", "close": 6.47, "volume": 516200.0}, {"date": "2012-11-15", "close": 6.3, "volume": 557664.0}, {"date": "2012-11-16", "close": 6.37, "volume": 964423.0}, {"date": "2012-11-19", "close": 6.71, "volume": 1083735.0}, {"date": "2012-11-20", "close": 7.23, "volume": 967571.0}, {"date": "2012-11-21", "close": 7.11, "volume": 809322.0}, {"date": "2012-11-22", "close": 7.27, "volume": 1154040.0}, {"date": "2012-11-23", "close": 7.37, "volume": 383245.0}, {"date": "2012-11-26", "close": 7.37, "volume": 221035.0}, {"date": "2012-11-27", "close": 7.3, "volume": 311376.0}, {"date": "2012-11-28", "close": 7.34, "volume": 191192.0}, {"date": "2012-11-29", "close": 7.39, "volume": 318430.0}, {"date": "2012-11-30", "close": 7.47, "volume": 538037.0}, {"date": "2012-12-03", "close": 7.51, "volume": 203725.0}, {"date": "2012-12-04", "close": 7.6, "volume": 462770.0}, {"date": "2012-12-05", "close": 7.62, "volume": 225568.0}, {"date": "2012-12-06", "close": 7.7, "volume": 253798.0}, {"date": "2012-12-07", "close": 7.78, "volume": 246768.0}, {"date": "2012-12-10", "close": 7.78, "volume": 598032.0}, {"date": "2012-12-11", "close": 7.69, "volume": 245226.0}, {"date": "2012-12-12", "close": 7.84, "volume": 258082.0}, {"date": "2012-12-13", "close": 7.92, "volume": 244390.0}, {"date": "2012-12-14", "close": 7.91, "volume": 434844.0}, {"date": "2012-12-17", "close": 8.0, "volume": 205798.0}, {"date": "2012-12-18", "close": 8.14, "volume": 225935.0}, {"date": "2012-12-19", "close": 8.1, "volume": 358550.0}, {"date": "2012-12-20", "close": 8.3, "volume": 436431.0}, {"date": "2012-12-21", "close": 8.32, "volume": 561093.0}, {"date": "2012-12-24", "close": 8.31, "volume": 67872.0}, {"date": "2012-12-27", "close": 8.45, "volume": 97873.0}, {"date": "2012-12-28", "close": 8.47, "volume": 78195.0}, {"date": "2012-12-31", "close": 8.45, "volume": 70365.0}, {"date": "2013-01-02", "close": 8.66, "volume": 165510.0}, {"date": "2013-01-03", "close": 8.86, "volume": 187812.0}, {"date": "2013-01-04", "close": 8.82, "volume": 122908.0}, {"date": "2013-01-07", "close": 8.9, "volume": 304924.0}, {"date": "2013-01-08", "close": 8.82, "volume": 326178.0}, {"date": "2013-01-09", "close": 8.85, "volume": 128994.0}, {"date": "2013-01-10", "close": 8.72, "volume": 327102.0}, {"date": "2013-01-11", "close": 8.57, "volume": 405736.0}, {"date": "2013-01-14", "close": 8.63, "volume": 521017.0}, {"date": "2013-01-15", "close": 8.66, "volume": 339667.0}, {"date": "2013-01-16", "close": 8.63, "volume": 214643.0}, {"date": "2013-01-17", "close": 8.58, "volume": 554300.0}, {"date": "2013-01-18", "close": 8.65, "volume": 617196.0}, {"date": "2013-01-21", "close": 8.65, "volume": 279502.0}, {"date": "2013-01-22", "close": 8.66, "volume": 456665.0}, {"date": "2013-01-23", "close": 8.63, "volume": 219980.0}, {"date": "2013-01-24", "close": 8.67, "volume": 390848.0}, {"date": "2013-01-25", "close": 8.9, "volume": 267654.0}, {"date": "2013-01-29", "close": 9.06, "volume": 306430.0}, {"date": "2013-01-30", "close": 9.24, "volume": 336806.0}, {"date": "2013-01-31", "close": 9.62, "volume": 581641.0}, {"date": "2013-02-01", "close": 9.67, "volume": 353444.0}, {"date": "2013-02-04", "close": 9.48, "volume": 307783.0}, {"date": "2013-02-05", "close": 9.41, "volume": 567046.0}, {"date": "2013-02-06", "close": 9.5, "volume": 715627.0}, {"date": "2013-02-07", "close": 9.53, "volume": 388698.0}, {"date": "2013-02-08", "close": 9.58, "volume": 129074.0}, {"date": "2013-02-11", "close": 9.56, "volume": 172082.0}, {"date": "2013-02-12", "close": 9.81, "volume": 124180.0}, {"date": "2013-02-13", "close": 9.81, "volume": 256914.0}, {"date": "2013-02-14", "close": 9.88, "volume": 161924.0}, {"date": "2013-02-15", "close": 9.9, "volume": 244404.0}, {"date": "2013-02-18", "close": 10.1, "volume": 429421.0}, {"date": "2013-02-19", "close": 10.15, "volume": 384026.0}, {"date": "2013-02-20", "close": 10.22, "volume": 426662.0}, {"date": "2013-02-21", "close": 9.75, "volume": 586834.0}, {"date": "2013-02-22", "close": 9.82, "volume": 299681.0}, {"date": "2013-02-25", "close": 10.05, "volume": 260468.0}, {"date": "2013-02-26", "close": 10.51, "volume": 596582.0}, {"date": "2013-02-27", "close": 11.0, "volume": 1992140.0}, {"date": "2013-02-28", "close": 11.26, "volume": 867887.0}, {"date": "2013-03-01", "close": 11.09, "volume": 338742.0}, {"date": "2013-03-04", "close": 10.89, "volume": 420989.0}, {"date": "2013-03-05", "close": 11.0, "volume": 1111306.0}, {"date": "2013-03-06", "close": 11.28, "volume": 648938.0}, {"date": "2013-03-07", "close": 11.26, "volume": 590049.0}, {"date": "2013-03-08", "close": 11.22, "volume": 526920.0}, {"date": "2013-03-11", "close": 11.44, "volume": 264262.0}, {"date": "2013-03-12", "close": 11.44, "volume": 514828.0}, {"date": "2013-03-13", "close": 11.55, "volume": 364385.0}, {"date": "2013-03-14", "close": 11.21, "volume": 530766.0}, {"date": "2013-03-15", "close": 11.06, "volume": 545159.0}, {"date": "2013-03-18", "close": 10.61, "volume": 780072.0}, {"date": "2013-03-19", "close": 10.54, "volume": 520461.0}, {"date": "2013-03-20", "close": 10.17, "volume": 850034.0}, {"date": "2013-03-21", "close": 9.96, "volume": 1752484.0}, {"date": "2013-03-22", "close": 9.63, "volume": 399305.0}, {"date": "2013-03-25", "close": 9.51, "volume": 639669.0}, {"date": "2013-03-26", "close": 9.5, "volume": 748327.0}, {"date": "2013-03-27", "close": 9.97, "volume": 673161.0}, {"date": "2013-03-28", "close": 9.9, "volume": 964256.0}, {"date": "2013-04-02", "close": 9.8, "volume": 487003.0}, {"date": "2013-04-03", "close": 9.61, "volume": 528224.0}, {"date": "2013-04-04", "close": 9.42, "volume": 416166.0}, {"date": "2013-04-05", "close": 9.51, "volume": 1074503.0}, {"date": "2013-04-08", "close": 9.5, "volume": 438529.0}, {"date": "2013-04-09", "close": 9.82, "volume": 688941.0}, {"date": "2013-04-10", "close": 9.82, "volume": 586872.0}, {"date": "2013-04-11", "close": 10.02, "volume": 589473.0}, {"date": "2013-04-12", "close": 9.7, "volume": 677052.0}, {"date": "2013-04-15", "close": 9.02, "volume": 583338.0}, {"date": "2013-04-16", "close": 8.6, "volume": 898900.0}, {"date": "2013-04-17", "close": 8.5, "volume": 608549.0}, {"date": "2013-04-18", "close": 8.37, "volume": 513853.0}, {"date": "2013-04-19", "close": 8.69, "volume": 662250.0}, {"date": "2013-04-22", "close": 8.77, "volume": 489261.0}, {"date": "2013-04-23", "close": 8.55, "volume": 521098.0}, {"date": "2013-04-24", "close": 9.0, "volume": 565968.0}, {"date": "2013-04-26", "close": 9.04, "volume": 588250.0}, {"date": "2013-04-29", "close": 9.15, "volume": 370442.0}, {"date": "2013-04-30", "close": 9.29, "volume": 555709.0}, {"date": "2013-05-01", "close": 9.05, "volume": 494608.0}, {"date": "2013-05-02", "close": 8.67, "volume": 2063970.0}, {"date": "2013-05-03", "close": 8.64, "volume": 404661.0}, {"date": "2013-05-06", "close": 8.74, "volume": 679915.0}, {"date": "2013-05-07", "close": 9.07, "volume": 1107718.0}, {"date": "2013-05-08", "close": 9.52, "volume": 875199.0}, {"date": "2013-05-09", "close": 9.37, "volume": 673685.0}, {"date": "2013-05-10", "close": 9.66, "volume": 608137.0}, {"date": "2013-05-13", "close": 9.22, "volume": 360339.0}, {"date": "2013-05-14", "close": 8.94, "volume": 1009174.0}, {"date": "2013-05-15", "close": 8.42, "volume": 963390.0}, {"date": "2013-05-16", "close": 8.05, "volume": 1115284.0}, {"date": "2013-05-17", "close": 8.01, "volume": 1094653.0}, {"date": "2013-05-20", "close": 7.93, "volume": 756933.0}, {"date": "2013-05-21", "close": 7.47, "volume": 704510.0}, {"date": "2013-05-22", "close": 7.6, "volume": 662221.0}, {"date": "2013-05-23", "close": 7.37, "volume": 878466.0}, {"date": "2013-05-24", "close": 7.35, "volume": 546275.0}, {"date": "2013-05-27", "close": 7.29, "volume": 429187.0}, {"date": "2013-05-28", "close": 7.29, "volume": 823074.0}, {"date": "2013-05-29", "close": 7.6, "volume": 471782.0}, {"date": "2013-05-30", "close": 7.43, "volume": 556804.0}, {"date": "2013-05-31", "close": 7.38, "volume": 593556.0}, {"date": "2013-06-03", "close": 7.39, "volume": 339846.0}, {"date": "2013-06-04", "close": 7.31, "volume": 451312.0}, {"date": "2013-06-05", "close": 7.25, "volume": 465935.0}, {"date": "2013-06-06", "close": 7.07, "volume": 342721.0}, {"date": "2013-06-07", "close": 6.93, "volume": 359253.0}, {"date": "2013-06-11", "close": 7.02, "volume": 366219.0}, {"date": "2013-06-12", "close": 6.91, "volume": 979731.0}, {"date": "2013-06-13", "close": 6.8, "volume": 757528.0}, {"date": "2013-06-14", "close": 7.17, "volume": 650093.0}, {"date": "2013-06-17", "close": 6.94, "volume": 391971.0}, {"date": "2013-06-18", "close": 6.83, "volume": 591050.0}, {"date": "2013-06-19", "close": 7.07, "volume": 397724.0}, {"date": "2013-06-20", "close": 6.93, "volume": 502659.0}, {"date": "2013-06-21", "close": 7.21, "volume": 782105.0}, {"date": "2013-06-24", "close": 6.92, "volume": 440190.0}, {"date": "2013-06-25", "close": 6.82, "volume": 513064.0}, {"date": "2013-06-26", "close": 7.07, "volume": 473211.0}, {"date": "2013-06-27", "close": 7.13, "volume": 465292.0}, {"date": "2013-06-28", "close": 6.9, "volume": 487192.0}, {"date": "2013-07-01", "close": 6.6, "volume": 712618.0}, {"date": "2013-07-02", "close": 6.49, "volume": 652391.0}, {"date": "2013-07-03", "close": 6.5, "volume": 781639.0}, {"date": "2013-07-04", "close": 6.52, "volume": 478855.0}, {"date": "2013-07-05", "close": 6.62, "volume": 525402.0}, {"date": "2013-07-08", "close": 6.55, "volume": 323553.0}, {"date": "2013-07-09", "close": 6.63, "volume": 679410.0}, {"date": "2013-07-10", "close": 6.8, "volume": 539610.0}, {"date": "2013-07-11", "close": 7.07, "volume": 2233759.0}, {"date": "2013-07-12", "close": 7.25, "volume": 440034.0}, {"date": "2013-07-15", "close": 7.18, "volume": 483463.0}, {"date": "2013-07-16", "close": 7.11, "volume": 1301977.0}, {"date": "2013-07-17", "close": 7.2, "volume": 471695.0}, {"date": "2013-07-18", "close": 7.23, "volume": 1322213.0}, {"date": "2013-07-19", "close": 7.15, "volume": 610750.0}, {"date": "2013-07-22", "close": 7.12, "volume": 272616.0}, {"date": "2013-07-23", "close": 7.18, "volume": 323832.0}, {"date": "2013-07-24", "close": 7.23, "volume": 287674.0}, {"date": "2013-07-25", "close": 6.85, "volume": 1173360.0}, {"date": "2013-07-26", "close": 6.8, "volume": 437005.0}, {"date": "2013-07-29", "close": 6.84, "volume": 371861.0}, {"date": "2013-07-30", "close": 6.74, "volume": 423552.0}, {"date": "2013-07-31", "close": 6.94, "volume": 598755.0}, {"date": "2013-08-01", "close": 6.91, "volume": 452265.0}, {"date": "2013-08-02", "close": 7.0, "volume": 473648.0}, {"date": "2013-08-05", "close": 6.98, "volume": 426742.0}, {"date": "2013-08-06", "close": 7.05, "volume": 397207.0}, {"date": "2013-08-07", "close": 6.96, "volume": 455106.0}, {"date": "2013-08-08", "close": 7.03, "volume": 210642.0}, {"date": "2013-08-09", "close": 7.02, "volume": 368866.0}, {"date": "2013-08-12", "close": 7.31, "volume": 557707.0}, {"date": "2013-08-13", "close": 7.77, "volume": 1200680.0}, {"date": "2013-08-14", "close": 7.73, "volume": 393434.0}, {"date": "2013-08-15", "close": 7.71, "volume": 185148.0}, {"date": "2013-08-16", "close": 7.54, "volume": 357839.0}, {"date": "2013-08-19", "close": 7.71, "volume": 226652.0}, {"date": "2013-08-20", "close": 7.66, "volume": 183003.0}, {"date": "2013-08-21", "close": 7.74, "volume": 109878.0}, {"date": "2013-08-22", "close": 7.76, "volume": 248236.0}, {"date": "2013-08-23", "close": 7.92, "volume": 281832.0}, {"date": "2013-08-26", "close": 7.7, "volume": 393788.0}, {"date": "2013-08-27", "close": 7.12, "volume": 1611428.0}, {"date": "2013-08-28", "close": 7.22, "volume": 1069660.0}, {"date": "2013-08-29", "close": 7.26, "volume": 311036.0}, {"date": "2013-08-30", "close": 7.53, "volume": 424946.0}, {"date": "2013-09-02", "close": 7.63, "volume": 550389.0}, {"date": "2013-09-03", "close": 7.74, "volume": 336947.0}, {"date": "2013-09-04", "close": 7.6, "volume": 460658.0}, {"date": "2013-09-05", "close": 7.88, "volume": 400966.0}, {"date": "2013-09-06", "close": 7.85, "volume": 841484.0}, {"date": "2013-09-09", "close": 8.14, "volume": 582004.0}, {"date": "2013-09-10", "close": 8.28, "volume": 1296244.0}, {"date": "2013-09-11", "close": 8.43, "volume": 597618.0}, {"date": "2013-09-12", "close": 8.51, "volume": 504971.0}, {"date": "2013-09-13", "close": 8.33, "volume": 837810.0}, {"date": "2013-09-16", "close": 8.28, "volume": 358375.0}, {"date": "2013-09-17", "close": 8.37, "volume": 294098.0}, {"date": "2013-09-18", "close": 8.36, "volume": 299559.0}, {"date": "2013-09-19", "close": 8.65, "volume": 604355.0}, {"date": "2013-09-20", "close": 8.55, "volume": 698237.0}, {"date": "2013-09-23", "close": 8.13, "volume": 382636.0}, {"date": "2013-09-24", "close": 8.03, "volume": 397567.0}, {"date": "2013-09-25", "close": 8.05, "volume": 610356.0}, {"date": "2013-09-26", "close": 8.19, "volume": 447503.0}, {"date": "2013-09-27", "close": 8.31, "volume": 225213.0}, {"date": "2013-09-30", "close": 8.16, "volume": 247287.0}, {"date": "2013-10-01", "close": 8.18, "volume": 235533.0}, {"date": "2013-10-02", "close": 8.0, "volume": 398905.0}, {"date": "2013-10-03", "close": 7.9, "volume": 359482.0}, {"date": "2013-10-04", "close": 7.78, "volume": 266747.0}, {"date": "2013-10-07", "close": 7.68, "volume": 235849.0}, {"date": "2013-10-08", "close": 7.54, "volume": 470059.0}, {"date": "2013-10-09", "close": 7.65, "volume": 457201.0}, {"date": "2013-10-10", "close": 7.58, "volume": 302779.0}, {"date": "2013-10-11", "close": 7.86, "volume": 331534.0}, {"date": "2013-10-14", "close": 7.82, "volume": 197413.0}, {"date": "2013-10-15", "close": 7.84, "volume": 238431.0}, {"date": "2013-10-16", "close": 7.92, "volume": 741748.0}, {"date": "2013-10-17", "close": 8.06, "volume": 350717.0}, {"date": "2013-10-18", "close": 8.26, "volume": 373189.0}, {"date": "2013-10-21", "close": 8.42, "volume": 295300.0}, {"date": "2013-10-22", "close": 8.32, "volume": 441513.0}, {"date": "2013-10-23", "close": 8.25, "volume": 266115.0}, {"date": "2013-10-24", "close": 8.29, "volume": 237328.0}, {"date": "2013-10-25", "close": 8.25, "volume": 354855.0}, {"date": "2013-10-28", "close": 8.15, "volume": 620700.0}, {"date": "2013-10-29", "close": 8.06, "volume": 308582.0}, {"date": "2013-10-30", "close": 8.22, "volume": 328907.0}, {"date": "2013-10-31", "close": 8.35, "volume": 577701.0}, {"date": "2013-11-01", "close": 8.07, "volume": 486230.0}, {"date": "2013-11-04", "close": 8.03, "volume": 259172.0}, {"date": "2013-11-05", "close": 8.09, "volume": 199549.0}, {"date": "2013-11-06", "close": 7.92, "volume": 236825.0}, {"date": "2013-11-07", "close": 7.9, "volume": 297476.0}, {"date": "2013-11-08", "close": 7.78, "volume": 204363.0}, {"date": "2013-11-11", "close": 7.71, "volume": 290711.0}, {"date": "2013-11-12", "close": 7.59, "volume": 492257.0}, {"date": "2013-11-13", "close": 7.56, "volume": 418291.0}, {"date": "2013-11-14", "close": 7.4, "volume": 360676.0}, {"date": "2013-11-15", "close": 7.54, "volume": 220174.0}, {"date": "2013-11-18", "close": 7.47, "volume": 182055.0}, {"date": "2013-11-19", "close": 7.55, "volume": 389518.0}, {"date": "2013-11-20", "close": 7.42, "volume": 311010.0}, {"date": "2013-11-21", "close": 7.32, "volume": 202836.0}, {"date": "2013-11-22", "close": 7.57, "volume": 283915.0}, {"date": "2013-11-25", "close": 7.56, "volume": 285420.0}, {"date": "2013-11-26", "close": 7.57, "volume": 204406.0}, {"date": "2013-11-27", "close": 7.42, "volume": 195056.0}, {"date": "2013-11-28", "close": 7.37, "volume": 407665.0}, {"date": "2013-11-29", "close": 7.24, "volume": 271200.0}, {"date": "2013-12-02", "close": 7.22, "volume": 193541.0}, {"date": "2013-12-03", "close": 7.14, "volume": 228466.0}, {"date": "2013-12-04", "close": 7.16, "volume": 195529.0}, {"date": "2013-12-05", "close": 7.03, "volume": 302980.0}, {"date": "2013-12-06", "close": 7.0, "volume": 359836.0}, {"date": "2013-12-09", "close": 7.03, "volume": 211276.0}, {"date": "2013-12-10", "close": 7.09, "volume": 429302.0}, {"date": "2013-12-11", "close": 7.73, "volume": 906055.0}, {"date": "2013-12-12", "close": 7.37, "volume": 1029983.0}, {"date": "2013-12-13", "close": 7.44, "volume": 734787.0}, {"date": "2013-12-16", "close": 7.58, "volume": 287457.0}, {"date": "2013-12-17", "close": 7.52, "volume": 383531.0}, {"date": "2013-12-18", "close": 7.59, "volume": 361042.0}, {"date": "2013-12-19", "close": 7.74, "volume": 445196.0}, {"date": "2013-12-20", "close": 7.84, "volume": 696349.0}, {"date": "2013-12-23", "close": 7.81, "volume": 430894.0}, {"date": "2013-12-24", "close": 7.9, "volume": 322700.0}, {"date": "2013-12-27", "close": 7.88, "volume": 252175.0}, {"date": "2013-12-30", "close": 7.93, "volume": 305085.0}, {"date": "2013-12-31", "close": 8.03, "volume": 148319.0}, {"date": "2014-01-02", "close": 8.05, "volume": 127290.0}, {"date": "2014-01-03", "close": 7.96, "volume": 219394.0}, {"date": "2014-01-06", "close": 7.91, "volume": 212787.0}, {"date": "2014-01-07", "close": 7.92, "volume": 122988.0}, {"date": "2014-01-08", "close": 7.82, "volume": 163684.0}, {"date": "2014-01-09", "close": 7.87, "volume": 132926.0}, {"date": "2014-01-10", "close": 7.85, "volume": 222238.0}, {"date": "2014-01-13", "close": 7.83, "volume": 160494.0}, {"date": "2014-01-14", "close": 7.69, "volume": 254388.0}, {"date": "2014-01-15", "close": 7.73, "volume": 168080.0}, {"date": "2014-01-16", "close": 7.85, "volume": 301402.0}, {"date": "2014-01-17", "close": 7.81, "volume": 153343.0}, {"date": "2014-01-20", "close": 7.81, "volume": 138899.0}, {"date": "2014-01-21", "close": 7.84, "volume": 210918.0}, {"date": "2014-01-22", "close": 7.87, "volume": 187547.0}, {"date": "2014-01-23", "close": 7.63, "volume": 191791.0}, {"date": "2014-01-24", "close": 7.67, "volume": 144268.0}, {"date": "2014-01-28", "close": 7.59, "volume": 360919.0}, {"date": "2014-01-29", "close": 7.75, "volume": 438526.0}, {"date": "2014-01-30", "close": 7.66, "volume": 273631.0}, {"date": "2014-01-31", "close": 7.78, "volume": 335678.0}, {"date": "2014-02-03", "close": 7.8, "volume": 387800.0}, {"date": "2014-02-04", "close": 7.63, "volume": 379530.0}, {"date": "2014-02-05", "close": 7.74, "volume": 430398.0}, {"date": "2014-02-06", "close": 7.73, "volume": 343609.0}, {"date": "2014-02-07", "close": 7.91, "volume": 201984.0}, {"date": "2014-02-10", "close": 8.0, "volume": 198078.0}, {"date": "2014-02-11", "close": 7.98, "volume": 268904.0}, {"date": "2014-02-12", "close": 7.96, "volume": 302863.0}, {"date": "2014-02-13", "close": 7.95, "volume": 274680.0}, {"date": "2014-02-14", "close": 7.98, "volume": 257038.0}, {"date": "2014-02-17", "close": 7.98, "volume": 322471.0}, {"date": "2014-02-18", "close": 7.98, "volume": 672135.0}, {"date": "2014-02-19", "close": 8.17, "volume": 677828.0}, {"date": "2014-02-20", "close": 8.25, "volume": 535752.0}, {"date": "2014-02-21", "close": 8.1, "volume": 370508.0}, {"date": "2014-02-24", "close": 8.25, "volume": 636035.0}, {"date": "2014-02-25", "close": 8.23, "volume": 341806.0}, {"date": "2014-02-26", "close": 8.17, "volume": 291488.0}, {"date": "2014-02-27", "close": 8.01, "volume": 288328.0}, {"date": "2014-02-28", "close": 8.18, "volume": 463903.0}, {"date": "2014-03-03", "close": 8.2, "volume": 728498.0}, {"date": "2014-03-04", "close": 8.29, "volume": 1338404.0}, {"date": "2014-03-05", "close": 8.47, "volume": 1373196.0}, {"date": "2014-03-06", "close": 8.8, "volume": 1397256.0}, {"date": "2014-03-07", "close": 9.35, "volume": 1838784.0}, {"date": "2014-03-10", "close": 9.26, "volume": 655798.0}, {"date": "2014-03-11", "close": 9.09, "volume": 789931.0}, {"date": "2014-03-12", "close": 8.98, "volume": 586859.0}, {"date": "2014-03-13", "close": 9.04, "volume": 1020055.0}, {"date": "2014-03-14", "close": 8.9, "volume": 867352.0}, {"date": "2014-03-17", "close": 8.9, "volume": 808796.0}, {"date": "2014-03-18", "close": 8.83, "volume": 587265.0}, {"date": "2014-03-19", "close": 8.74, "volume": 894352.0}, {"date": "2014-03-20", "close": 8.64, "volume": 908302.0}, {"date": "2014-03-21", "close": 8.59, "volume": 928208.0}, {"date": "2014-03-24", "close": 8.47, "volume": 872200.0}, {"date": "2014-03-25", "close": 8.29, "volume": 655126.0}, {"date": "2014-03-26", "close": 8.29, "volume": 625564.0}, {"date": "2014-03-27", "close": 8.33, "volume": 649407.0}, {"date": "2014-03-28", "close": 8.23, "volume": 964947.0}, {"date": "2014-03-31", "close": 8.26, "volume": 554820.0}, {"date": "2014-04-01", "close": 7.93, "volume": 1992168.0}, {"date": "2014-04-02", "close": 8.05, "volume": 1080867.0}, {"date": "2014-04-03", "close": 8.03, "volume": 934018.0}, {"date": "2014-04-04", "close": 8.1, "volume": 455887.0}, {"date": "2014-04-07", "close": 8.08, "volume": 715644.0}, {"date": "2014-04-08", "close": 7.98, "volume": 1291879.0}, {"date": "2014-04-09", "close": 8.06, "volume": 1052181.0}, {"date": "2014-04-10", "close": 8.1, "volume": 899362.0}, {"date": "2014-04-11", "close": 8.05, "volume": 1050967.0}, {"date": "2014-04-14", "close": 8.1, "volume": 1038455.0}, {"date": "2014-04-15", "close": 8.15, "volume": 554358.0}, {"date": "2014-04-16", "close": 8.12, "volume": 600778.0}, {"date": "2014-04-17", "close": 8.28, "volume": 632568.0}, {"date": "2014-04-22", "close": 8.45, "volume": 626691.0}, {"date": "2014-04-23", "close": 8.49, "volume": 417496.0}, {"date": "2014-04-24", "close": 8.62, "volume": 702325.0}, {"date": "2014-04-28", "close": 8.37, "volume": 245326.0}, {"date": "2014-04-29", "close": 8.24, "volume": 617952.0}, {"date": "2014-04-30", "close": 8.2, "volume": 529376.0}, {"date": "2014-05-01", "close": 8.19, "volume": 681110.0}, {"date": "2014-05-02", "close": 8.2, "volume": 288736.0}, {"date": "2014-05-05", "close": 8.24, "volume": 317282.0}, {"date": "2014-05-06", "close": 8.22, "volume": 333867.0}, {"date": "2014-05-07", "close": 8.2, "volume": 376443.0}, {"date": "2014-05-08", "close": 8.23, "volume": 520061.0}, {"date": "2014-05-09", "close": 8.18, "volume": 281501.0}, {"date": "2014-05-12", "close": 8.21, "volume": 380193.0}, {"date": "2014-05-13", "close": 8.16, "volume": 325815.0}, {"date": "2014-05-14", "close": 8.17, "volume": 195218.0}, {"date": "2014-05-15", "close": 8.2, "volume": 518055.0}, {"date": "2014-05-16", "close": 8.1, "volume": 258596.0}, {"date": "2014-05-19", "close": 7.8, "volume": 271284.0}, {"date": "2014-05-20", "close": 8.01, "volume": 385410.0}, {"date": "2014-05-21", "close": 7.8, "volume": 678524.0}, {"date": "2014-05-22", "close": 7.84, "volume": 427144.0}, {"date": "2014-05-23", "close": 8.01, "volume": 362881.0}, {"date": "2014-05-26", "close": 8.0, "volume": 209876.0}, {"date": "2014-05-27", "close": 8.0, "volume": 259870.0}, {"date": "2014-05-28", "close": 8.1, "volume": 187550.0}, {"date": "2014-05-29", "close": 8.01, "volume": 121936.0}, {"date": "2014-05-30", "close": 7.99, "volume": 245845.0}, {"date": "2014-06-02", "close": 8.07, "volume": 265413.0}, {"date": "2014-06-03", "close": 8.01, "volume": 1068402.0}, {"date": "2014-06-04", "close": 7.82, "volume": 564050.0}, {"date": "2014-06-05", "close": 7.8, "volume": 894824.0}, {"date": "2014-06-06", "close": 7.78, "volume": 640761.0}, {"date": "2014-06-10", "close": 7.96, "volume": 525828.0}, {"date": "2014-06-11", "close": 7.76, "volume": 539403.0}, {"date": "2014-06-12", "close": 7.7, "volume": 529311.0}, {"date": "2014-06-13", "close": 7.64, "volume": 704887.0}, {"date": "2014-06-16", "close": 7.69, "volume": 604180.0}, {"date": "2014-06-17", "close": 7.7, "volume": 528988.0}, {"date": "2014-06-18", "close": 7.65, "volume": 599857.0}, {"date": "2014-06-19", "close": 7.95, "volume": 1277294.0}, {"date": "2014-06-20", "close": 7.66, "volume": 1044438.0}, {"date": "2014-06-23", "close": 7.49, "volume": 674420.0}, {"date": "2014-06-24", "close": 7.43, "volume": 508328.0}, {"date": "2014-06-25", "close": 7.42, "volume": 578040.0}, {"date": "2014-06-26", "close": 7.5, "volume": 337492.0}, {"date": "2014-06-27", "close": 7.46, "volume": 275834.0}, {"date": "2014-06-30", "close": 7.41, "volume": 275169.0}, {"date": "2014-07-01", "close": 7.51, "volume": 509548.0}, {"date": "2014-07-02", "close": 7.55, "volume": 550511.0}, {"date": "2014-07-03", "close": 7.56, "volume": 477327.0}, {"date": "2014-07-04", "close": 7.59, "volume": 606035.0}, {"date": "2014-07-07", "close": 7.54, "volume": 363731.0}, {"date": "2014-07-08", "close": 7.74, "volume": 511081.0}, {"date": "2014-07-09", "close": 7.54, "volume": 612548.0}, {"date": "2014-07-10", "close": 7.63, "volume": 640627.0}, {"date": "2014-07-11", "close": 7.53, "volume": 509669.0}, {"date": "2014-07-14", "close": 7.58, "volume": 305823.0}, {"date": "2014-07-15", "close": 7.48, "volume": 403913.0}, {"date": "2014-07-16", "close": 7.52, "volume": 319434.0}, {"date": "2014-07-17", "close": 7.61, "volume": 494990.0}, {"date": "2014-07-18", "close": 7.65, "volume": 468497.0}, {"date": "2014-07-21", "close": 7.87, "volume": 437908.0}, {"date": "2014-07-22", "close": 7.8, "volume": 522203.0}, {"date": "2014-07-23", "close": 7.76, "volume": 586259.0}, {"date": "2014-07-24", "close": 7.76, "volume": 293667.0}, {"date": "2014-07-25", "close": 7.67, "volume": 434145.0}, {"date": "2014-07-28", "close": 7.63, "volume": 195929.0}, {"date": "2014-07-29", "close": 7.62, "volume": 202930.0}, {"date": "2014-07-30", "close": 7.87, "volume": 485432.0}, {"date": "2014-07-31", "close": 7.72, "volume": 320244.0}, {"date": "2014-08-01", "close": 7.59, "volume": 364867.0}, {"date": "2014-08-04", "close": 7.63, "volume": 223381.0}, {"date": "2014-08-05", "close": 7.56, "volume": 273438.0}, {"date": "2014-08-06", "close": 7.55, "volume": 309682.0}, {"date": "2014-08-07", "close": 7.5, "volume": 373930.0}, {"date": "2014-08-08", "close": 7.46, "volume": 408989.0}, {"date": "2014-08-11", "close": 7.39, "volume": 257716.0}, {"date": "2014-08-12", "close": 7.63, "volume": 302276.0}, {"date": "2014-08-13", "close": 7.65, "volume": 468732.0}, {"date": "2014-08-14", "close": 7.6, "volume": 346965.0}, {"date": "2014-08-15", "close": 7.59, "volume": 205705.0}, {"date": "2014-08-18", "close": 7.64, "volume": 219536.0}, {"date": "2014-08-19", "close": 7.77, "volume": 330395.0}, {"date": "2014-08-20", "close": 7.81, "volume": 229205.0}, {"date": "2014-08-21", "close": 7.74, "volume": 254651.0}, {"date": "2014-08-22", "close": 7.73, "volume": 214009.0}, {"date": "2014-08-25", "close": 7.65, "volume": 351646.0}, {"date": "2014-08-26", "close": 7.57, "volume": 344434.0}, {"date": "2014-08-27", "close": 7.53, "volume": 418448.0}, {"date": "2014-08-28", "close": 7.64, "volume": 451308.0}, {"date": "2014-08-29", "close": 7.72, "volume": 688729.0}, {"date": "2014-09-01", "close": 7.67, "volume": 272007.0}, {"date": "2014-09-02", "close": 7.69, "volume": 357246.0}, {"date": "2014-09-03", "close": 7.66, "volume": 678009.0}, {"date": "2014-09-04", "close": 7.57, "volume": 262133.0}, {"date": "2014-09-05", "close": 7.56, "volume": 229343.0}, {"date": "2014-09-08", "close": 7.47, "volume": 320622.0}, {"date": "2014-09-09", "close": 7.37, "volume": 236639.0}, {"date": "2014-09-10", "close": 7.26, "volume": 474117.0}, {"date": "2014-09-11", "close": 7.24, "volume": 401966.0}, {"date": "2014-09-12", "close": 7.22, "volume": 365233.0}, {"date": "2014-09-15", "close": 7.1, "volume": 302738.0}, {"date": "2014-09-16", "close": 7.05, "volume": 343829.0}, {"date": "2014-09-17", "close": 7.0, "volume": 470563.0}, {"date": "2014-09-18", "close": 7.05, "volume": 634933.0}, {"date": "2014-09-19", "close": 6.97, "volume": 562907.0}, {"date": "2014-09-22", "close": 6.93, "volume": 486045.0}, {"date": "2014-09-23", "close": 6.84, "volume": 492014.0}, {"date": "2014-09-24", "close": 6.52, "volume": 713574.0}, {"date": "2014-09-25", "close": 6.6, "volume": 297857.0}, {"date": "2014-09-26", "close": 6.52, "volume": 687119.0}, {"date": "2014-09-29", "close": 6.59, "volume": 545774.0}, {"date": "2014-09-30", "close": 6.76, "volume": 844704.0}, {"date": "2014-10-01", "close": 6.8, "volume": 760622.0}, {"date": "2014-10-02", "close": 6.67, "volume": 684994.0}, {"date": "2014-10-03", "close": 6.82, "volume": 818393.0}, {"date": "2014-10-06", "close": 6.52, "volume": 558655.0}, {"date": "2014-10-07", "close": 6.83, "volume": 984500.0}, {"date": "2014-10-08", "close": 6.72, "volume": 323551.0}, {"date": "2014-10-09", "close": 6.74, "volume": 576611.0}, {"date": "2014-10-10", "close": 6.46, "volume": 1147204.0}, {"date": "2014-10-13", "close": 6.37, "volume": 1426970.0}, {"date": "2014-10-14", "close": 6.5, "volume": 657114.0}, {"date": "2014-10-15", "close": 6.59, "volume": 586030.0}, {"date": "2014-10-16", "close": 6.48, "volume": 595688.0}, {"date": "2014-10-17", "close": 6.61, "volume": 590910.0}, {"date": "2014-10-20", "close": 6.69, "volume": 349283.0}, {"date": "2014-10-21", "close": 6.42, "volume": 1012126.0}, {"date": "2014-10-22", "close": 6.67, "volume": 602121.0}, {"date": "2014-10-23", "close": 6.66, "volume": 299669.0}, {"date": "2014-10-24", "close": 6.88, "volume": 363685.0}, {"date": "2014-10-27", "close": 6.81, "volume": 403533.0}, {"date": "2014-10-28", "close": 6.76, "volume": 383471.0}, {"date": "2014-10-29", "close": 6.8, "volume": 592930.0}, {"date": "2014-10-30", "close": 6.77, "volume": 408359.0}, {"date": "2014-10-31", "close": 6.82, "volume": 299041.0}, {"date": "2014-11-03", "close": 6.75, "volume": 167833.0}, {"date": "2014-11-04", "close": 6.8, "volume": 232272.0}, {"date": "2014-11-05", "close": 6.7, "volume": 298492.0}, {"date": "2014-11-06", "close": 6.73, "volume": 222857.0}, {"date": "2014-11-07", "close": 6.82, "volume": 366718.0}, {"date": "2014-11-10", "close": 6.92, "volume": 228781.0}, {"date": "2014-11-11", "close": 6.91, "volume": 305668.0}, {"date": "2014-11-12", "close": 6.68, "volume": 292495.0}, {"date": "2014-11-13", "close": 6.58, "volume": 457393.0}, {"date": "2014-11-14", "close": 6.52, "volume": 310627.0}, {"date": "2014-11-17", "close": 6.55, "volume": 490553.0}, {"date": "2014-11-18", "close": 6.5, "volume": 362709.0}, {"date": "2014-11-19", "close": 5.9, "volume": 1207619.0}, {"date": "2014-11-20", "close": 5.94, "volume": 1220102.0}, {"date": "2014-11-21", "close": 5.92, "volume": 1218367.0}, {"date": "2014-11-24", "close": 6.2, "volume": 904680.0}, {"date": "2014-11-25", "close": 6.02, "volume": 1521018.0}, {"date": "2014-11-26", "close": 6.14, "volume": 678162.0}, {"date": "2014-11-27", "close": 6.17, "volume": 644615.0}, {"date": "2014-11-28", "close": 5.97, "volume": 635000.0}, {"date": "2014-12-01", "close": 5.45, "volume": 1692098.0}, {"date": "2014-12-02", "close": 5.42, "volume": 1494336.0}, {"date": "2014-12-03", "close": 5.55, "volume": 747662.0}, {"date": "2014-12-04", "close": 5.77, "volume": 766959.0}, {"date": "2014-12-05", "close": 5.83, "volume": 826427.0}, {"date": "2014-12-08", "close": 5.88, "volume": 560701.0}, {"date": "2014-12-09", "close": 5.5, "volume": 789121.0}, {"date": "2014-12-10", "close": 5.42, "volume": 464717.0}, {"date": "2014-12-11", "close": 5.27, "volume": 686032.0}, {"date": "2014-12-12", "close": 5.21, "volume": 676346.0}, {"date": "2014-12-15", "close": 5.12, "volume": 477528.0}, {"date": "2014-12-16", "close": 5.1, "volume": 356089.0}, {"date": "2014-12-17", "close": 5.1, "volume": 195988.0}, {"date": "2014-12-18", "close": 5.31, "volume": 890840.0}, {"date": "2014-12-19", "close": 5.5, "volume": 910354.0}, {"date": "2014-12-22", "close": 5.76, "volume": 647543.0}, {"date": "2014-12-23", "close": 5.58, "volume": 588287.0}, {"date": "2014-12-24", "close": 5.66, "volume": 121211.0}, {"date": "2014-12-29", "close": 5.88, "volume": 257154.0}, {"date": "2014-12-30", "close": 5.79, "volume": 262830.0}, {"date": "2014-12-31", "close": 5.82, "volume": 87292.0}, {"date": "2015-01-02", "close": 5.96, "volume": 257067.0}, {"date": "2015-01-05", "close": 6.15, "volume": 494313.0}, {"date": "2015-01-06", "close": 5.98, "volume": 1242307.0}, {"date": "2015-01-07", "close": 5.86, "volume": 400921.0}, {"date": "2015-01-08", "close": 5.72, "volume": 488283.0}, {"date": "2015-01-09", "close": 5.87, "volume": 306367.0}, {"date": "2015-01-12", "close": 5.79, "volume": 222429.0}, {"date": "2015-01-13", "close": 5.71, "volume": 645491.0}, {"date": "2015-01-14", "close": 5.54, "volume": 425524.0}, {"date": "2015-01-15", "close": 5.44, "volume": 390178.0}, {"date": "2015-01-16", "close": 5.39, "volume": 369662.0}, {"date": "2015-01-19", "close": 5.48, "volume": 294824.0}, {"date": "2015-01-20", "close": 5.42, "volume": 220539.0}, {"date": "2015-01-21", "close": 5.39, "volume": 219603.0}, {"date": "2015-01-22", "close": 5.41, "volume": 239151.0}, {"date": "2015-01-23", "close": 5.55, "volume": 345825.0}, {"date": "2015-01-27", "close": 5.67, "volume": 372209.0}, {"date": "2015-01-28", "close": 5.38, "volume": 546659.0}, {"date": "2015-01-29", "close": 5.21, "volume": 797187.0}, {"date": "2015-01-30", "close": 5.13, "volume": 994475.0}, {"date": "2015-02-02", "close": 5.21, "volume": 481902.0}, {"date": "2015-02-03", "close": 5.4, "volume": 700330.0}, {"date": "2015-02-04", "close": 5.68, "volume": 695701.0}, {"date": "2015-02-05", "close": 5.7, "volume": 607861.0}, {"date": "2015-02-06", "close": 5.8, "volume": 394885.0}, {"date": "2015-02-09", "close": 5.71, "volume": 586431.0}, {"date": "2015-02-10", "close": 5.73, "volume": 404472.0}, {"date": "2015-02-11", "close": 5.73, "volume": 463706.0}, {"date": "2015-02-12", "close": 5.63, "volume": 491421.0}, {"date": "2015-02-13", "close": 5.72, "volume": 641278.0}, {"date": "2015-02-16", "close": 6.07, "volume": 473497.0}, {"date": "2015-02-17", "close": 6.16, "volume": 812871.0}, {"date": "2015-02-18", "close": 6.13, "volume": 582849.0}, {"date": "2015-02-19", "close": 6.19, "volume": 399446.0}, {"date": "2015-02-20", "close": 6.12, "volume": 516224.0}, {"date": "2015-02-23", "close": 6.2, "volume": 462548.0}, {"date": "2015-02-24", "close": 6.18, "volume": 535295.0}, {"date": "2015-02-25", "close": 6.85, "volume": 1425600.0}, {"date": "2015-02-26", "close": 6.95, "volume": 826568.0}, {"date": "2015-02-27", "close": 7.02, "volume": 689158.0}, {"date": "2015-03-02", "close": 7.34, "volume": 815026.0}, {"date": "2015-03-03", "close": 7.4, "volume": 771469.0}, {"date": "2015-03-04", "close": 7.35, "volume": 753350.0}, {"date": "2015-03-05", "close": 7.44, "volume": 529449.0}, {"date": "2015-03-06", "close": 7.45, "volume": 626183.0}, {"date": "2015-03-09", "close": 7.29, "volume": 534429.0}, {"date": "2015-03-10", "close": 7.33, "volume": 464121.0}, {"date": "2015-03-11", "close": 7.27, "volume": 621079.0}, {"date": "2015-03-12", "close": 7.28, "volume": 400070.0}, {"date": "2015-03-13", "close": 7.34, "volume": 251991.0}, {"date": "2015-03-16", "close": 7.27, "volume": 438914.0}, {"date": "2015-03-17", "close": 7.46, "volume": 517731.0}, {"date": "2015-03-18", "close": 7.5, "volume": 508509.0}, {"date": "2015-03-19", "close": 7.69, "volume": 901082.0}, {"date": "2015-03-20", "close": 7.46, "volume": 879905.0}, {"date": "2015-03-23", "close": 7.37, "volume": 553249.0}, {"date": "2015-03-24", "close": 7.52, "volume": 558950.0}, {"date": "2015-03-25", "close": 7.18, "volume": 482131.0}, {"date": "2015-03-26", "close": 7.09, "volume": 392224.0}, {"date": "2015-03-27", "close": 7.18, "volume": 348719.0}, {"date": "2015-03-30", "close": 7.12, "volume": 397555.0}, {"date": "2015-03-31", "close": 7.21, "volume": 880395.0}, {"date": "2015-04-01", "close": 7.13, "volume": 498750.0}, {"date": "2015-04-02", "close": 7.15, "volume": 338264.0}, {"date": "2015-04-07", "close": 7.09, "volume": 351071.0}, {"date": "2015-04-08", "close": 7.29, "volume": 446023.0}, {"date": "2015-04-09", "close": 7.19, "volume": 224492.0}, {"date": "2015-04-10", "close": 7.32, "volume": 277280.0}, {"date": "2015-04-13", "close": 6.91, "volume": 406732.0}, {"date": "2015-04-14", "close": 7.13, "volume": 408330.0}, {"date": "2015-04-15", "close": 7.07, "volume": 415473.0}, {"date": "2015-04-16", "close": 7.31, "volume": 587911.0}, {"date": "2015-04-17", "close": 7.18, "volume": 486634.0}, {"date": "2015-04-20", "close": 7.04, "volume": 397537.0}, {"date": "2015-04-21", "close": 7.05, "volume": 202053.0}, {"date": "2015-04-22", "close": 7.17, "volume": 346220.0}, {"date": "2015-04-23", "close": 7.21, "volume": 210025.0}, {"date": "2015-04-24", "close": 7.45, "volume": 398575.0}, {"date": "2015-04-27", "close": 7.5, "volume": 386536.0}, {"date": "2015-04-28", "close": 7.56, "volume": 508902.0}, {"date": "2015-04-29", "close": 7.37, "volume": 378897.0}, {"date": "2015-04-30", "close": 7.36, "volume": 274141.0}, {"date": "2015-05-01", "close": 7.45, "volume": 182315.0}, {"date": "2015-05-04", "close": 7.61, "volume": 350962.0}, {"date": "2015-05-05", "close": 7.44, "volume": 475121.0}, {"date": "2015-05-06", "close": 7.28, "volume": 473248.0}, {"date": "2015-05-07", "close": 7.28, "volume": 419728.0}, {"date": "2015-05-08", "close": 7.2, "volume": 360017.0}, {"date": "2015-05-11", "close": 7.3, "volume": 451993.0}, {"date": "2015-05-12", "close": 7.27, "volume": 663715.0}, {"date": "2015-05-13", "close": 7.24, "volume": 525216.0}, {"date": "2015-05-14", "close": 7.28, "volume": 603679.0}, {"date": "2015-05-15", "close": 7.24, "volume": 473808.0}, {"date": "2015-05-18", "close": 7.33, "volume": 689134.0}, {"date": "2015-05-19", "close": 7.17, "volume": 433646.0}, {"date": "2015-05-20", "close": 7.03, "volume": 470129.0}, {"date": "2015-05-21", "close": 7.15, "volume": 482221.0}, {"date": "2015-05-22", "close": 7.19, "volume": 325607.0}, {"date": "2015-05-25", "close": 7.24, "volume": 334358.0}, {"date": "2015-05-26", "close": 7.48, "volume": 600645.0}, {"date": "2015-05-27", "close": 7.54, "volume": 235022.0}, {"date": "2015-05-28", "close": 7.58, "volume": 415457.0}, {"date": "2015-05-29", "close": 7.63, "volume": 356410.0}, {"date": "2015-06-01", "close": 7.16, "volume": 705951.0}, {"date": "2015-06-02", "close": 7.01, "volume": 528996.0}, {"date": "2015-06-03", "close": 6.93, "volume": 347796.0}, {"date": "2015-06-04", "close": 6.72, "volume": 340753.0}, {"date": "2015-06-05", "close": 6.71, "volume": 284224.0}, {"date": "2015-06-09", "close": 6.61, "volume": 356902.0}, {"date": "2015-06-10", "close": 6.62, "volume": 366169.0}, {"date": "2015-06-11", "close": 6.69, "volume": 353176.0}, {"date": "2015-06-12", "close": 6.74, "volume": 313231.0}, {"date": "2015-06-15", "close": 6.67, "volume": 230321.0}, {"date": "2015-06-16", "close": 6.41, "volume": 402637.0}, {"date": "2015-06-17", "close": 6.54, "volume": 417904.0}, {"date": "2015-06-18", "close": 6.39, "volume": 493656.0}, {"date": "2015-06-19", "close": 6.5, "volume": 787675.0}, {"date": "2015-06-22", "close": 6.55, "volume": 261096.0}, {"date": "2015-06-23", "close": 6.66, "volume": 514226.0}, {"date": "2015-06-24", "close": 6.59, "volume": 463654.0}, {"date": "2015-06-25", "close": 6.45, "volume": 206638.0}, {"date": "2015-06-26", "close": 6.39, "volume": 588912.0}, {"date": "2015-06-29", "close": 6.21, "volume": 444783.0}, {"date": "2015-06-30", "close": 6.54, "volume": 679713.0}, {"date": "2015-07-01", "close": 6.41, "volume": 432799.0}, {"date": "2015-07-02", "close": 6.41, "volume": 715956.0}, {"date": "2015-07-03", "close": 6.29, "volume": 380941.0}, {"date": "2015-07-06", "close": 6.21, "volume": 384624.0}, {"date": "2015-07-07", "close": 6.26, "volume": 388459.0}, {"date": "2015-07-08", "close": 6.13, "volume": 461292.0}, {"date": "2015-07-09", "close": 6.09, "volume": 428050.0}, {"date": "2015-07-10", "close": 6.08, "volume": 416276.0}, {"date": "2015-07-13", "close": 5.99, "volume": 257046.0}, {"date": "2015-07-14", "close": 6.25, "volume": 522188.0}, {"date": "2015-07-15", "close": 6.0, "volume": 601808.0}, {"date": "2015-07-16", "close": 6.0, "volume": 371405.0}, {"date": "2015-07-17", "close": 5.89, "volume": 496604.0}, {"date": "2015-07-20", "close": 5.74, "volume": 409952.0}, {"date": "2015-07-21", "close": 5.72, "volume": 608308.0}, {"date": "2015-07-22", "close": 5.64, "volume": 681722.0}, {"date": "2015-07-23", "close": 5.64, "volume": 608878.0}, {"date": "2015-07-24", "close": 5.56, "volume": 540478.0}, {"date": "2015-07-27", "close": 5.56, "volume": 288342.0}, {"date": "2015-07-28", "close": 5.43, "volume": 593963.0}, {"date": "2015-07-29", "close": 5.57, "volume": 645052.0}, {"date": "2015-07-30", "close": 5.54, "volume": 287239.0}, {"date": "2015-07-31", "close": 5.54, "volume": 467309.0}, {"date": "2015-08-03", "close": 5.44, "volume": 496466.0}, {"date": "2015-08-04", "close": 5.48, "volume": 1202109.0}, {"date": "2015-08-05", "close": 5.53, "volume": 645710.0}, {"date": "2015-08-06", "close": 5.45, "volume": 442409.0}, {"date": "2015-08-07", "close": 5.3, "volume": 427301.0}, {"date": "2015-08-10", "close": 5.34, "volume": 462325.0}, {"date": "2015-08-11", "close": 5.27, "volume": 497759.0}, {"date": "2015-08-12", "close": 5.09, "volume": 805591.0}, {"date": "2015-08-13", "close": 5.04, "volume": 844569.0}, {"date": "2015-08-14", "close": 5.04, "volume": 507941.0}, {"date": "2015-08-17", "close": 4.99, "volume": 369985.0}, {"date": "2015-08-18", "close": 5.0, "volume": 579268.0}, {"date": "2015-08-19", "close": 4.95, "volume": 726825.0}, {"date": "2015-08-20", "close": 4.83, "volume": 468612.0}, {"date": "2015-08-21", "close": 4.86, "volume": 1003451.0}, {"date": "2015-08-24", "close": 4.69, "volume": 862309.0}, {"date": "2015-08-25", "close": 4.66, "volume": 996325.0}, {"date": "2015-08-26", "close": 4.67, "volume": 1379880.0}, {"date": "2015-08-27", "close": 4.93, "volume": 2485674.0}, {"date": "2015-08-28", "close": 4.95, "volume": 1107199.0}, {"date": "2015-08-31", "close": 4.96, "volume": 1389875.0}, {"date": "2015-09-01", "close": 5.07, "volume": 1739554.0}, {"date": "2015-09-02", "close": 4.97, "volume": 1678096.0}, {"date": "2015-09-03", "close": 4.93, "volume": 937877.0}, {"date": "2015-09-04", "close": 4.8, "volume": 2713882.0}, {"date": "2015-09-07", "close": 4.71, "volume": 785222.0}, {"date": "2015-09-08", "close": 4.81, "volume": 584939.0}, {"date": "2015-09-09", "close": 4.85, "volume": 541345.0}, {"date": "2015-09-10", "close": 4.73, "volume": 626435.0}, {"date": "2015-09-11", "close": 4.81, "volume": 434693.0}, {"date": "2015-09-14", "close": 4.85, "volume": 761057.0}, {"date": "2015-09-15", "close": 4.9, "volume": 630645.0}, {"date": "2015-09-16", "close": 4.9, "volume": 660873.0}, {"date": "2015-09-17", "close": 5.0, "volume": 495707.0}, {"date": "2015-09-18", "close": 5.03, "volume": 786377.0}, {"date": "2015-09-21", "close": 4.74, "volume": 862481.0}, {"date": "2015-09-22", "close": 4.75, "volume": 1241043.0}, {"date": "2015-09-23", "close": 4.64, "volume": 726149.0}, {"date": "2015-09-24", "close": 4.58, "volume": 1938317.0}, {"date": "2015-09-25", "close": 4.54, "volume": 2020990.0}, {"date": "2015-09-28", "close": 4.54, "volume": 1728794.0}, {"date": "2015-09-29", "close": 4.36, "volume": 1652589.0}, {"date": "2015-09-30", "close": 4.38, "volume": 1441225.0}, {"date": "2015-10-01", "close": 4.39, "volume": 752631.0}, {"date": "2015-10-02", "close": 4.36, "volume": 561418.0}, {"date": "2015-10-05", "close": 4.5, "volume": 216437.0}, {"date": "2015-10-06", "close": 4.49, "volume": 513425.0}, {"date": "2015-10-07", "close": 4.54, "volume": 593972.0}, {"date": "2015-10-08", "close": 4.72, "volume": 449195.0}, {"date": "2015-10-09", "close": 4.82, "volume": 502783.0}, {"date": "2015-10-12", "close": 4.83, "volume": 454322.0}, {"date": "2015-10-13", "close": 4.81, "volume": 990511.0}, {"date": "2015-10-14", "close": 4.82, "volume": 594621.0}, {"date": "2015-10-15", "close": 4.87, "volume": 517050.0}, {"date": "2015-10-16", "close": 5.1, "volume": 916483.0}, {"date": "2015-10-19", "close": 5.02, "volume": 774104.0}, {"date": "2015-10-20", "close": 5.03, "volume": 637122.0}, {"date": "2015-10-21", "close": 5.07, "volume": 326794.0}, {"date": "2015-10-22", "close": 4.95, "volume": 774549.0}, {"date": "2015-10-23", "close": 5.06, "volume": 586856.0}, {"date": "2015-10-26", "close": 5.21, "volume": 662085.0}, {"date": "2015-10-27", "close": 5.13, "volume": 356761.0}, {"date": "2015-10-28", "close": 5.06, "volume": 286053.0}, {"date": "2015-10-29", "close": 4.96, "volume": 274449.0}, {"date": "2015-10-30", "close": 5.05, "volume": 530898.0}, {"date": "2015-11-02", "close": 5.0, "volume": 391848.0}, {"date": "2015-11-03", "close": 5.08, "volume": 347443.0}, {"date": "2015-11-04", "close": 5.09, "volume": 403867.0}, {"date": "2015-11-05", "close": 5.09, "volume": 367971.0}, {"date": "2015-11-06", "close": 5.07, "volume": 288929.0}, {"date": "2015-11-09", "close": 5.01, "volume": 752222.0}, {"date": "2015-11-10", "close": 5.0, "volume": 1046631.0}, {"date": "2015-11-11", "close": 4.99, "volume": 413526.0}, {"date": "2015-11-12", "close": 4.96, "volume": 194344.0}, {"date": "2015-11-13", "close": 4.9, "volume": 712062.0}, {"date": "2015-11-16", "close": 4.8, "volume": 846690.0}, {"date": "2015-11-17", "close": 5.15, "volume": 355129.0}, {"date": "2015-11-18", "close": 5.23, "volume": 611424.0}, {"date": "2015-11-19", "close": 5.25, "volume": 482026.0}, {"date": "2015-11-20", "close": 5.3, "volume": 230312.0}, {"date": "2015-11-23", "close": 5.3, "volume": 162447.0}, {"date": "2015-11-24", "close": 5.21, "volume": 421561.0}, {"date": "2015-11-25", "close": 5.27, "volume": 445692.0}, {"date": "2015-11-26", "close": 5.19, "volume": 420980.0}, {"date": "2015-11-27", "close": 5.22, "volume": 404570.0}, {"date": "2015-11-30", "close": 5.18, "volume": 2101968.0}, {"date": "2015-12-01", "close": 5.27, "volume": 592505.0}, {"date": "2015-12-02", "close": 5.27, "volume": 329744.0}, {"date": "2015-12-03", "close": 5.3, "volume": 836158.0}, {"date": "2015-12-04", "close": 5.24, "volume": 378931.0}, {"date": "2015-12-07", "close": 5.29, "volume": 130751.0}, {"date": "2015-12-08", "close": 5.19, "volume": 288940.0}, {"date": "2015-12-09", "close": 5.02, "volume": 563635.0}, {"date": "2015-12-10", "close": 5.09, "volume": 488783.0}, {"date": "2015-12-11", "close": 5.0, "volume": 504379.0}, {"date": "2015-12-14", "close": 4.88, "volume": 466547.0}, {"date": "2015-12-15", "close": 4.82, "volume": 492385.0}, {"date": "2015-12-16", "close": 4.85, "volume": 852731.0}, {"date": "2015-12-17", "close": 4.84, "volume": 1315994.0}, {"date": "2015-12-18", "close": 5.11, "volume": 806125.0}, {"date": "2015-12-21", "close": 5.25, "volume": 261079.0}, {"date": "2015-12-22", "close": 5.15, "volume": 446636.0}, {"date": "2015-12-23", "close": 5.28, "volume": 108510.0}, {"date": "2015-12-24", "close": 5.49, "volume": 97743.0}, {"date": "2015-12-29", "close": 5.49, "volume": 121777.0}, {"date": "2015-12-30", "close": 5.58, "volume": 195023.0}, {"date": "2015-12-31", "close": 5.53, "volume": 183504.0}, {"date": "2016-01-04", "close": 5.55, "volume": 256275.0}, {"date": "2016-01-05", "close": 5.3, "volume": 180219.0}, {"date": "2016-01-06", "close": 5.25, "volume": 203791.0}, {"date": "2016-01-07", "close": 5.18, "volume": 322613.0}, {"date": "2016-01-08", "close": 5.07, "volume": 267653.0}, {"date": "2016-01-11", "close": 5.19, "volume": 308069.0}, {"date": "2016-01-12", "close": 5.14, "volume": 374569.0}, {"date": "2016-01-13", "close": 5.11, "volume": 261731.0}, {"date": "2016-01-14", "close": 5.01, "volume": 269857.0}, {"date": "2016-01-15", "close": 5.01, "volume": 341426.0}, {"date": "2016-01-18", "close": 5.1, "volume": 146530.0}, {"date": "2016-01-19", "close": 5.07, "volume": 183578.0}, {"date": "2016-01-20", "close": 4.98, "volume": 255736.0}, {"date": "2016-01-21", "close": 4.9, "volume": 366222.0}, {"date": "2016-01-22", "close": 4.87, "volume": 245601.0}, {"date": "2016-01-25", "close": 4.95, "volume": 294315.0}, {"date": "2016-01-27", "close": 4.83, "volume": 332531.0}, {"date": "2016-01-28", "close": 4.74, "volume": 323265.0}, {"date": "2016-01-29", "close": 4.73, "volume": 272590.0}, {"date": "2016-02-01", "close": 4.85, "volume": 435559.0}, {"date": "2016-02-02", "close": 4.83, "volume": 302154.0}, {"date": "2016-02-03", "close": 4.54, "volume": 284305.0}, {"date": "2016-02-04", "close": 4.53, "volume": 372075.0}, {"date": "2016-02-05", "close": 4.5, "volume": 326941.0}, {"date": "2016-02-08", "close": 4.43, "volume": 310762.0}, {"date": "2016-02-09", "close": 4.3, "volume": 473363.0}, {"date": "2016-02-10", "close": 4.16, "volume": 413767.0}, {"date": "2016-02-11", "close": 4.26, "volume": 161570.0}, {"date": "2016-02-12", "close": 4.26, "volume": 298020.0}, {"date": "2016-02-15", "close": 4.27, "volume": 273035.0}, {"date": "2016-02-16", "close": 4.44, "volume": 426209.0}, {"date": "2016-02-17", "close": 4.46, "volume": 461308.0}, {"date": "2016-02-18", "close": 4.48, "volume": 370508.0}, {"date": "2016-02-19", "close": 4.51, "volume": 891574.0}, {"date": "2016-02-22", "close": 4.62, "volume": 514626.0}, {"date": "2016-02-23", "close": 5.1, "volume": 707351.0}, {"date": "2016-02-24", "close": 5.65, "volume": 718060.0}, {"date": "2016-02-25", "close": 5.62, "volume": 492057.0}, {"date": "2016-02-26", "close": 5.73, "volume": 371922.0}, {"date": "2016-02-29", "close": 5.88, "volume": 684345.0}, {"date": "2016-03-01", "close": 6.06, "volume": 693479.0}, {"date": "2016-03-02", "close": 6.09, "volume": 461313.0}, {"date": "2016-03-03", "close": 6.27, "volume": 2097486.0}, {"date": "2016-03-04", "close": 6.44, "volume": 405460.0}, {"date": "2016-03-07", "close": 6.73, "volume": 492834.0}, {"date": "2016-03-08", "close": 6.45, "volume": 652758.0}, {"date": "2016-03-09", "close": 6.38, "volume": 608775.0}, {"date": "2016-03-10", "close": 6.5, "volume": 352381.0}, {"date": "2016-03-11", "close": 6.44, "volume": 484975.0}, {"date": "2016-03-14", "close": 6.39, "volume": 372449.0}, {"date": "2016-03-15", "close": 6.03, "volume": 401447.0}, {"date": "2016-03-16", "close": 5.72, "volume": 946960.0}, {"date": "2016-03-17", "close": 6.0, "volume": 415732.0}, {"date": "2016-03-18", "close": 5.91, "volume": 801811.0}, {"date": "2016-03-21", "close": 5.95, "volume": 211635.0}, {"date": "2016-03-22", "close": 5.96, "volume": 377110.0}, {"date": "2016-03-23", "close": 5.63, "volume": 530468.0}, {"date": "2016-03-24", "close": 5.45, "volume": 230350.0}, {"date": "2016-03-29", "close": 5.36, "volume": 167783.0}, {"date": "2016-03-30", "close": 5.37, "volume": 199757.0}, {"date": "2016-03-31", "close": 5.46, "volume": 2034074.0}, {"date": "2016-04-01", "close": 5.44, "volume": 252016.0}, {"date": "2016-04-04", "close": 5.38, "volume": 228060.0}, {"date": "2016-04-05", "close": 5.2, "volume": 281135.0}, {"date": "2016-04-06", "close": 5.21, "volume": 601268.0}, {"date": "2016-04-07", "close": 5.18, "volume": 444183.0}, {"date": "2016-04-08", "close": 5.11, "volume": 310151.0}, {"date": "2016-04-11", "close": 5.04, "volume": 76430.0}, {"date": "2016-04-12", "close": 5.16, "volume": 199048.0}, {"date": "2016-04-13", "close": 5.31, "volume": 498126.0}, {"date": "2016-04-14", "close": 5.59, "volume": 305152.0}, {"date": "2016-04-15", "close": 5.64, "volume": 319597.0}, {"date": "2016-04-18", "close": 5.63, "volume": 258554.0}, {"date": "2016-04-19", "close": 5.52, "volume": 237187.0}, {"date": "2016-04-20", "close": 5.79, "volume": 405134.0}, {"date": "2016-04-21", "close": 5.8, "volume": 268179.0}, {"date": "2016-04-22", "close": 5.72, "volume": 263834.0}, {"date": "2016-04-26", "close": 5.63, "volume": 298883.0}, {"date": "2016-04-27", "close": 5.7, "volume": 183607.0}, {"date": "2016-04-28", "close": 5.85, "volume": 221792.0}, {"date": "2016-04-29", "close": 5.85, "volume": 136331.0}, {"date": "2016-05-02", "close": 5.89, "volume": 176234.0}, {"date": "2016-05-03", "close": 5.98, "volume": 309909.0}, {"date": "2016-05-04", "close": 5.91, "volume": 455240.0}, {"date": "2016-05-05", "close": 6.02, "volume": 203149.0}, {"date": "2016-05-06", "close": 5.95, "volume": 341368.0}, {"date": "2016-05-09", "close": 5.86, "volume": 270237.0}, {"date": "2016-05-10", "close": 5.7, "volume": 292827.0}, {"date": "2016-05-11", "close": 5.69, "volume": 508910.0}, {"date": "2016-05-12", "close": 5.82, "volume": 232777.0}, {"date": "2016-05-13", "close": 5.83, "volume": 282510.0}, {"date": "2016-05-16", "close": 5.71, "volume": 119743.0}, {"date": "2016-05-17", "close": 5.9, "volume": 161732.0}, {"date": "2016-05-18", "close": 5.89, "volume": 164520.0}, {"date": "2016-05-19", "close": 5.76, "volume": 220854.0}, {"date": "2016-05-20", "close": 5.67, "volume": 212880.0}, {"date": "2016-05-23", "close": 5.61, "volume": 235063.0}, {"date": "2016-05-24", "close": 5.54, "volume": 235082.0}, {"date": "2016-05-25", "close": 5.63, "volume": 417209.0}, {"date": "2016-05-26", "close": 5.71, "volume": 158121.0}, {"date": "2016-05-27", "close": 5.66, "volume": 128583.0}, {"date": "2016-05-30", "close": 5.58, "volume": 201509.0}, {"date": "2016-05-31", "close": 5.5, "volume": 305492.0}, {"date": "2016-06-01", "close": 5.62, "volume": 304044.0}, {"date": "2016-06-02", "close": 5.56, "volume": 199024.0}, {"date": "2016-06-03", "close": 5.55, "volume": 229544.0}, {"date": "2016-06-06", "close": 5.43, "volume": 272912.0}, {"date": "2016-06-07", "close": 5.45, "volume": 250376.0}, {"date": "2016-06-08", "close": 5.51, "volume": 288196.0}, {"date": "2016-06-09", "close": 5.64, "volume": 291431.0}, {"date": "2016-06-10", "close": 5.56, "volume": 270413.0}, {"date": "2016-06-14", "close": 5.35, "volume": 354688.0}, {"date": "2016-06-15", "close": 5.28, "volume": 303765.0}, {"date": "2016-06-16", "close": 5.37, "volume": 425990.0}, {"date": "2016-06-17", "close": 5.31, "volume": 323810.0}, {"date": "2016-06-20", "close": 5.51, "volume": 393044.0}, {"date": "2016-06-21", "close": 5.58, "volume": 264905.0}, {"date": "2016-06-22", "close": 5.54, "volume": 129939.0}, {"date": "2016-06-23", "close": 5.53, "volume": 134234.0}, {"date": "2016-06-24", "close": 5.55, "volume": 554104.0}, {"date": "2016-06-27", "close": 5.4, "volume": 239898.0}, {"date": "2016-06-28", "close": 5.34, "volume": 381725.0}, {"date": "2016-06-29", "close": 5.47, "volume": 285555.0}, {"date": "2016-06-30", "close": 6.01, "volume": 618303.0}, {"date": "2016-07-01", "close": 6.35, "volume": 506188.0}, {"date": "2016-07-04", "close": 6.52, "volume": 365153.0}, {"date": "2016-07-05", "close": 6.52, "volume": 183719.0}, {"date": "2016-07-06", "close": 6.37, "volume": 289883.0}, {"date": "2016-07-07", "close": 6.48, "volume": 257058.0}, {"date": "2016-07-08", "close": 6.4, "volume": 192614.0}, {"date": "2016-07-11", "close": 6.54, "volume": 328501.0}, {"date": "2016-07-12", "close": 6.46, "volume": 372707.0}, {"date": "2016-07-13", "close": 6.46, "volume": 333888.0}, {"date": "2016-07-14", "close": 6.25, "volume": 324911.0}, {"date": "2016-07-15", "close": 6.55, "volume": 491729.0}, {"date": "2016-07-18", "close": 6.42, "volume": 191030.0}, {"date": "2016-07-19", "close": 6.37, "volume": 177929.0}, {"date": "2016-07-20", "close": 6.37, "volume": 219364.0}, {"date": "2016-07-21", "close": 6.5, "volume": 460474.0}, {"date": "2016-07-22", "close": 6.44, "volume": 280225.0}, {"date": "2016-07-25", "close": 6.59, "volume": 211244.0}, {"date": "2016-07-26", "close": 6.45, "volume": 203233.0}, {"date": "2016-07-27", "close": 6.63, "volume": 281996.0}, {"date": "2016-07-28", "close": 6.69, "volume": 413946.0}, {"date": "2016-07-29", "close": 6.85, "volume": 441193.0}, {"date": "2016-08-01", "close": 6.92, "volume": 649427.0}, {"date": "2016-08-02", "close": 6.67, "volume": 450547.0}, {"date": "2016-08-03", "close": 7.18, "volume": 787776.0}, {"date": "2016-08-04", "close": 7.28, "volume": 1096067.0}, {"date": "2016-08-05", "close": 7.64, "volume": 1081448.0}, {"date": "2016-08-08", "close": 7.85, "volume": 1436216.0}, {"date": "2016-08-09", "close": 7.99, "volume": 693933.0}, {"date": "2016-08-10", "close": 8.0, "volume": 694917.0}, {"date": "2016-08-11", "close": 8.01, "volume": 329886.0}, {"date": "2016-08-12", "close": 8.11, "volume": 942532.0}, {"date": "2016-08-15", "close": 7.9, "volume": 317149.0}, {"date": "2016-08-16", "close": 7.96, "volume": 750943.0}, {"date": "2016-08-17", "close": 8.07, "volume": 609576.0}, {"date": "2016-08-18", "close": 8.15, "volume": 458877.0}, {"date": "2016-08-19", "close": 8.1, "volume": 372595.0}, {"date": "2016-08-22", "close": 8.29, "volume": 664696.0}, {"date": "2016-08-23", "close": 8.11, "volume": 442308.0}, {"date": "2016-08-24", "close": 8.14, "volume": 584528.0}, {"date": "2016-08-25", "close": 8.11, "volume": 536920.0}, {"date": "2016-08-26", "close": 8.09, "volume": 411175.0}, {"date": "2016-08-29", "close": 7.97, "volume": 286720.0}, {"date": "2016-08-30", "close": 7.99, "volume": 419986.0}, {"date": "2016-08-31", "close": 8.15, "volume": 508928.0}, {"date": "2016-09-01", "close": 8.0, "volume": 295657.0}, {"date": "2016-09-02", "close": 8.1, "volume": 509090.0}, {"date": "2016-09-05", "close": 8.16, "volume": 207592.0}, {"date": "2016-09-06", "close": 8.3, "volume": 518198.0}, {"date": "2016-09-07", "close": 8.48, "volume": 624770.0}, {"date": "2016-09-08", "close": 8.61, "volume": 755573.0}, {"date": "2016-09-09", "close": 8.57, "volume": 526498.0}, {"date": "2016-09-12", "close": 8.04, "volume": 659520.0}, {"date": "2016-09-13", "close": 7.88, "volume": 719063.0}, {"date": "2016-09-14", "close": 7.94, "volume": 752137.0}, {"date": "2016-09-15", "close": 7.99, "volume": 583605.0}, {"date": "2016-09-16", "close": 8.18, "volume": 720474.0}, {"date": "2016-09-19", "close": 8.19, "volume": 106128.0}, {"date": "2016-09-20", "close": 8.34, "volume": 375794.0}, {"date": "2016-09-21", "close": 8.24, "volume": 235156.0}, {"date": "2016-09-22", "close": 8.5, "volume": 433550.0}, {"date": "2016-09-23", "close": 8.42, "volume": 506355.0}, {"date": "2016-09-26", "close": 8.46, "volume": 243058.0}, {"date": "2016-09-27", "close": 8.31, "volume": 497770.0}, {"date": "2016-09-28", "close": 8.17, "volume": 507471.0}, {"date": "2016-09-29", "close": 8.63, "volume": 684136.0}, {"date": "2016-09-30", "close": 8.58, "volume": 524174.0}, {"date": "2016-10-03", "close": 8.84, "volume": 334182.0}, {"date": "2016-10-04", "close": 8.82, "volume": 437340.0}, {"date": "2016-10-05", "close": 8.86, "volume": 365565.0}, {"date": "2016-10-06", "close": 8.95, "volume": 332141.0}, {"date": "2016-10-07", "close": 8.99, "volume": 376959.0}, {"date": "2016-10-10", "close": 9.0, "volume": 246952.0}, {"date": "2016-10-11", "close": 9.1, "volume": 457144.0}, {"date": "2016-10-12", "close": 9.18, "volume": 502849.0}, {"date": "2016-10-13", "close": 8.94, "volume": 342287.0}, {"date": "2016-10-14", "close": 8.85, "volume": 446377.0}, {"date": "2016-10-17", "close": 8.9, "volume": 441805.0}, {"date": "2016-10-18", "close": 8.83, "volume": 259562.0}, {"date": "2016-10-19", "close": 8.83, "volume": 308303.0}, {"date": "2016-10-20", "close": 9.16, "volume": 349451.0}, {"date": "2016-10-21", "close": 9.06, "volume": 328095.0}, {"date": "2016-10-24", "close": 9.03, "volume": 170585.0}, {"date": "2016-10-25", "close": 9.02, "volume": 164783.0}, {"date": "2016-10-26", "close": 9.09, "volume": 293255.0}, {"date": "2016-10-27", "close": 8.72, "volume": 238186.0}, {"date": "2016-10-28", "close": 9.01, "volume": 281698.0}, {"date": "2016-10-31", "close": 9.09, "volume": 263664.0}, {"date": "2016-11-01", "close": 8.65, "volume": 186666.0}, {"date": "2016-11-02", "close": 8.54, "volume": 346706.0}, {"date": "2016-11-03", "close": 8.53, "volume": 540419.0}, {"date": "2016-11-04", "close": 8.48, "volume": 241458.0}, {"date": "2016-11-07", "close": 8.65, "volume": 249234.0}, {"date": "2016-11-08", "close": 8.8, "volume": 219734.0}, {"date": "2016-11-09", "close": 8.36, "volume": 448320.0}, {"date": "2016-11-10", "close": 8.96, "volume": 219751.0}, {"date": "2016-11-11", "close": 8.86, "volume": 330456.0}, {"date": "2016-11-14", "close": 8.99, "volume": 223696.0}, {"date": "2016-11-15", "close": 8.79, "volume": 377666.0}, {"date": "2016-11-16", "close": 8.8, "volume": 315461.0}, {"date": "2016-11-17", "close": 8.75, "volume": 275867.0}, {"date": "2016-11-18", "close": 8.99, "volume": 436318.0}, {"date": "2016-11-21", "close": 9.08, "volume": 338940.0}, {"date": "2016-11-22", "close": 9.11, "volume": 435479.0}, {"date": "2016-11-23", "close": 9.22, "volume": 255309.0}, {"date": "2016-11-24", "close": 9.14, "volume": 322601.0}, {"date": "2016-11-25", "close": 8.99, "volume": 306220.0}, {"date": "2016-11-28", "close": 8.85, "volume": 252519.0}, {"date": "2016-11-29", "close": 8.66, "volume": 506170.0}, {"date": "2016-11-30", "close": 8.52, "volume": 357491.0}, {"date": "2016-12-01", "close": 8.71, "volume": 426377.0}, {"date": "2016-12-02", "close": 8.55, "volume": 514510.0}, {"date": "2016-12-05", "close": 8.28, "volume": 500134.0}, {"date": "2016-12-06", "close": 8.28, "volume": 327575.0}, {"date": "2016-12-07", "close": 8.19, "volume": 317912.0}, {"date": "2016-12-08", "close": 8.21, "volume": 291659.0}, {"date": "2016-12-09", "close": 8.39, "volume": 453585.0}, {"date": "2016-12-12", "close": 8.11, "volume": 246643.0}, {"date": "2016-12-13", "close": 7.97, "volume": 343356.0}, {"date": "2016-12-14", "close": 8.02, "volume": 554541.0}, {"date": "2016-12-15", "close": 7.98, "volume": 592783.0}, {"date": "2016-12-16", "close": 7.81, "volume": 915615.0}, {"date": "2016-12-19", "close": 7.81, "volume": 282141.0}, {"date": "2016-12-20", "close": 7.92, "volume": 336207.0}, {"date": "2016-12-21", "close": 7.92, "volume": 317395.0}, {"date": "2016-12-22", "close": 8.03, "volume": 238041.0}, {"date": "2016-12-23", "close": 7.88, "volume": 75971.0}, {"date": "2016-12-28", "close": 7.88, "volume": 186174.0}, {"date": "2016-12-29", "close": 7.96, "volume": 110875.0}, {"date": "2016-12-30", "close": 7.84, "volume": 150807.0}, {"date": "2017-01-03", "close": 8.17, "volume": 318404.0}, {"date": "2017-01-04", "close": 8.05, "volume": 237409.0}, {"date": "2017-01-05", "close": 7.96, "volume": 344021.0}, {"date": "2017-01-06", "close": 7.86, "volume": 347304.0}, {"date": "2017-01-09", "close": 8.03, "volume": 230763.0}, {"date": "2017-01-10", "close": 7.84, "volume": 293887.0}, {"date": "2017-01-11", "close": 7.73, "volume": 251644.0}, {"date": "2017-01-12", "close": 7.75, "volume": 217932.0}, {"date": "2017-01-13", "close": 7.73, "volume": 101757.0}, {"date": "2017-01-16", "close": 7.75, "volume": 117565.0}, {"date": "2017-01-17", "close": 7.7, "volume": 156444.0}, {"date": "2017-01-18", "close": 7.62, "volume": 237411.0}, {"date": "2017-01-19", "close": 7.55, "volume": 131542.0}, {"date": "2017-01-20", "close": 7.29, "volume": 307583.0}, {"date": "2017-01-23", "close": 7.22, "volume": 309538.0}, {"date": "2017-01-24", "close": 7.54, "volume": 435907.0}, {"date": "2017-01-25", "close": 7.42, "volume": 239501.0}, {"date": "2017-01-27", "close": 7.32, "volume": 279407.0}, {"date": "2017-01-30", "close": 7.28, "volume": 177572.0}, {"date": "2017-01-31", "close": 7.31, "volume": 441562.0}, {"date": "2017-02-01", "close": 7.44, "volume": 257129.0}, {"date": "2017-02-02", "close": 7.53, "volume": 317982.0}, {"date": "2017-02-03", "close": 7.73, "volume": 496424.0}, {"date": "2017-02-06", "close": 7.73, "volume": 308769.0}, {"date": "2017-02-07", "close": 7.8, "volume": 282348.0}, {"date": "2017-02-08", "close": 8.92, "volume": 1278157.0}, {"date": "2017-02-09", "close": 9.0, "volume": 670595.0}, {"date": "2017-02-10", "close": 8.86, "volume": 442321.0}, {"date": "2017-02-13", "close": 9.3, "volume": 417263.0}, {"date": "2017-02-14", "close": 9.64, "volume": 677932.0}, {"date": "2017-02-15", "close": 9.71, "volume": 519478.0}, {"date": "2017-02-16", "close": 9.66, "volume": 414489.0}, {"date": "2017-02-17", "close": 9.44, "volume": 402974.0}, {"date": "2017-02-20", "close": 9.57, "volume": 380357.0}, {"date": "2017-02-21", "close": 9.62, "volume": 740508.0}, {"date": "2017-02-22", "close": 10.33, "volume": 1309605.0}, {"date": "2017-02-23", "close": 10.42, "volume": 1136495.0}, {"date": "2017-02-24", "close": 9.95, "volume": 519888.0}, {"date": "2017-02-27", "close": 9.96, "volume": 943591.0}, {"date": "2017-02-28", "close": 9.94, "volume": 605773.0}, {"date": "2017-03-01", "close": 9.95, "volume": 454052.0}, {"date": "2017-03-02", "close": 10.2, "volume": 309728.0}, {"date": "2017-03-03", "close": 10.02, "volume": 276887.0}, {"date": "2017-03-06", "close": 9.88, "volume": 311908.0}, {"date": "2017-03-07", "close": 10.11, "volume": 524425.0}, {"date": "2017-03-08", "close": 10.09, "volume": 459532.0}, {"date": "2017-03-09", "close": 10.0, "volume": 334539.0}, {"date": "2017-03-10", "close": 10.3, "volume": 377100.0}, {"date": "2017-03-13", "close": 10.38, "volume": 408261.0}, {"date": "2017-03-14", "close": 10.59, "volume": 459142.0}, {"date": "2017-03-15", "close": 10.5, "volume": 488015.0}, {"date": "2017-03-16", "close": 10.66, "volume": 504851.0}, {"date": "2017-03-17", "close": 10.39, "volume": 459656.0}, {"date": "2017-03-20", "close": 10.25, "volume": 357707.0}, {"date": "2017-03-21", "close": 10.16, "volume": 371756.0}, {"date": "2017-03-22", "close": 10.08, "volume": 484283.0}, {"date": "2017-03-23", "close": 10.32, "volume": 342404.0}, {"date": "2017-03-24", "close": 10.26, "volume": 341053.0}, {"date": "2017-03-27", "close": 10.25, "volume": 261246.0}, {"date": "2017-03-28", "close": 10.43, "volume": 397063.0}, {"date": "2017-03-29", "close": 10.81, "volume": 465538.0}, {"date": "2017-03-30", "close": 10.76, "volume": 252331.0}, {"date": "2017-03-31", "close": 10.71, "volume": 310547.0}, {"date": "2017-04-03", "close": 10.53, "volume": 215621.0}, {"date": "2017-04-04", "close": 10.39, "volume": 346252.0}, {"date": "2017-04-05", "close": 10.43, "volume": 249583.0}, {"date": "2017-04-06", "close": 10.35, "volume": 237170.0}, {"date": "2017-04-07", "close": 10.35, "volume": 227070.0}, {"date": "2017-04-10", "close": 10.38, "volume": 252558.0}, {"date": "2017-04-11", "close": 10.33, "volume": 398524.0}, {"date": "2017-04-12", "close": 10.42, "volume": 211294.0}, {"date": "2017-04-13", "close": 10.03, "volume": 330395.0}, {"date": "2017-04-18", "close": 9.85, "volume": 421790.0}, {"date": "2017-04-19", "close": 9.92, "volume": 154496.0}, {"date": "2017-04-20", "close": 9.88, "volume": 245343.0}, {"date": "2017-04-21", "close": 10.15, "volume": 351863.0}, {"date": "2017-04-24", "close": 10.21, "volume": 174865.0}, {"date": "2017-04-26", "close": 11.31, "volume": 902797.0}, {"date": "2017-04-27", "close": 11.14, "volume": 282945.0}, {"date": "2017-04-28", "close": 11.09, "volume": 274404.0}, {"date": "2017-05-01", "close": 11.28, "volume": 316962.0}, {"date": "2017-05-02", "close": 11.33, "volume": 391602.0}, {"date": "2017-05-03", "close": 11.26, "volume": 234402.0}, {"date": "2017-05-04", "close": 11.05, "volume": 241811.0}, {"date": "2017-05-05", "close": 11.03, "volume": 291411.0}, {"date": "2017-05-08", "close": 11.25, "volume": 237354.0}, {"date": "2017-05-09", "close": 11.27, "volume": 182630.0}, {"date": "2017-05-10", "close": 11.61, "volume": 214243.0}, {"date": "2017-05-11", "close": 11.48, "volume": 246240.0}, {"date": "2017-05-12", "close": 11.25, "volume": 182546.0}, {"date": "2017-05-15", "close": 11.09, "volume": 122626.0}, {"date": "2017-05-16", "close": 11.35, "volume": 409842.0}, {"date": "2017-05-17", "close": 11.23, "volume": 106214.0}, {"date": "2017-05-18", "close": 11.08, "volume": 301195.0}, {"date": "2017-05-19", "close": 11.02, "volume": 183890.0}, {"date": "2017-05-22", "close": 11.08, "volume": 175416.0}, {"date": "2017-05-23", "close": 11.2, "volume": 147520.0}, {"date": "2017-05-24", "close": 11.17, "volume": 179403.0}, {"date": "2017-05-25", "close": 11.3, "volume": 417678.0}, {"date": "2017-05-26", "close": 11.06, "volume": 242231.0}, {"date": "2017-05-29", "close": 11.07, "volume": 155445.0}, {"date": "2017-05-30", "close": 11.06, "volume": 273417.0}, {"date": "2017-05-31", "close": 11.3, "volume": 373662.0}, {"date": "2017-06-01", "close": 11.54, "volume": 226270.0}, {"date": "2017-06-02", "close": 12.02, "volume": 307741.0}, {"date": "2017-06-05", "close": 11.83, "volume": 293659.0}, {"date": "2017-06-06", "close": 11.75, "volume": 257148.0}, {"date": "2017-06-07", "close": 11.51, "volume": 280894.0}, {"date": "2017-06-08", "close": 11.57, "volume": 419857.0}, {"date": "2017-06-09", "close": 11.37, "volume": 197513.0}, {"date": "2017-06-13", "close": 11.67, "volume": 211359.0}, {"date": "2017-06-14", "close": 11.75, "volume": 457065.0}, {"date": "2017-06-15", "close": 11.0, "volume": 844653.0}, {"date": "2017-06-16", "close": 11.1, "volume": 1034993.0}, {"date": "2017-06-19", "close": 11.15, "volume": 161523.0}, {"date": "2017-06-20", "close": 11.13, "volume": 213107.0}, {"date": "2017-06-21", "close": 10.78, "volume": 403262.0}, {"date": "2017-06-22", "close": 11.14, "volume": 381941.0}, {"date": "2017-06-23", "close": 11.06, "volume": 235480.0}, {"date": "2017-06-26", "close": 11.0, "volume": 557565.0}, {"date": "2017-06-27", "close": 11.15, "volume": 258833.0}, {"date": "2017-06-28", "close": 11.17, "volume": 176145.0}, {"date": "2017-06-29", "close": 11.2, "volume": 237441.0}, {"date": "2017-06-30", "close": 10.94, "volume": 236541.0}, {"date": "2017-07-03", "close": 10.79, "volume": 180540.0}, {"date": "2017-07-04", "close": 10.85, "volume": 384369.0}, {"date": "2017-07-05", "close": 10.71, "volume": 401269.0}, {"date": "2017-07-06", "close": 10.85, "volume": 391904.0}, {"date": "2017-07-07", "close": 10.69, "volume": 201736.0}, {"date": "2017-07-10", "close": 10.82, "volume": 235753.0}, {"date": "2017-07-11", "close": 10.93, "volume": 234054.0}, {"date": "2017-07-12", "close": 10.91, "volume": 229562.0}, {"date": "2017-07-13", "close": 11.0, "volume": 642632.0}, {"date": "2017-07-14", "close": 10.84, "volume": 377973.0}, {"date": "2017-07-17", "close": 10.86, "volume": 233263.0}, {"date": "2017-07-18", "close": 10.7, "volume": 262525.0}, {"date": "2017-07-19", "close": 10.71, "volume": 216937.0}, {"date": "2017-07-20", "close": 10.88, "volume": 226247.0}, {"date": "2017-07-21", "close": 10.55, "volume": 239589.0}, {"date": "2017-07-24", "close": 10.4, "volume": 309429.0}, {"date": "2017-07-25", "close": 10.31, "volume": 265112.0}, {"date": "2017-07-26", "close": 11.4, "volume": 1604694.0}, {"date": "2017-07-27", "close": 12.08, "volume": 1611137.0}, {"date": "2017-07-28", "close": 12.04, "volume": 917275.0}, {"date": "2017-07-31", "close": 11.96, "volume": 752995.0}, {"date": "2017-08-01", "close": 11.97, "volume": 336258.0}, {"date": "2017-08-02", "close": 11.96, "volume": 309211.0}, {"date": "2017-08-03", "close": 11.9, "volume": 282926.0}, {"date": "2017-08-04", "close": 12.09, "volume": 162120.0}, {"date": "2017-08-07", "close": 12.44, "volume": 286028.0}, {"date": "2017-08-08", "close": 12.21, "volume": 190389.0}, {"date": "2017-08-09", "close": 12.26, "volume": 294163.0}, {"date": "2017-08-10", "close": 12.2, "volume": 346147.0}, {"date": "2017-08-11", "close": 11.96, "volume": 145564.0}, {"date": "2017-08-14", "close": 12.0, "volume": 118203.0}, {"date": "2017-08-15", "close": 12.1, "volume": 240521.0}, {"date": "2017-08-16", "close": 12.2, "volume": 146208.0}, {"date": "2017-08-17", "close": 12.08, "volume": 269641.0}, {"date": "2017-08-18", "close": 11.91, "volume": 224533.0}, {"date": "2017-08-21", "close": 11.8, "volume": 256997.0}, {"date": "2017-08-22", "close": 12.85, "volume": 369323.0}, {"date": "2017-08-23", "close": 12.97, "volume": 619166.0}, {"date": "2017-08-24", "close": 12.58, "volume": 554606.0}, {"date": "2017-08-25", "close": 12.93, "volume": 342897.0}, {"date": "2017-08-28", "close": 12.93, "volume": 348198.0}, {"date": "2017-08-29", "close": 12.63, "volume": 295071.0}, {"date": "2017-08-30", "close": 12.61, "volume": 270399.0}, {"date": "2017-08-31", "close": 12.75, "volume": 310469.0}, {"date": "2017-09-01", "close": 12.79, "volume": 332238.0}, {"date": "2017-09-04", "close": 12.85, "volume": 495663.0}, {"date": "2017-09-05", "close": 12.59, "volume": 222054.0}, {"date": "2017-09-06", "close": 12.58, "volume": 282831.0}, {"date": "2017-09-07", "close": 12.56, "volume": 319783.0}, {"date": "2017-09-08", "close": 12.3, "volume": 258248.0}, {"date": "2017-09-11", "close": 12.36, "volume": 226619.0}, {"date": "2017-09-12", "close": 12.25, "volume": 749927.0}, {"date": "2017-09-13", "close": 12.0, "volume": 191510.0}, {"date": "2017-09-14", "close": 11.9, "volume": 244514.0}, {"date": "2017-09-15", "close": 11.55, "volume": 1029571.0}, {"date": "2017-09-18", "close": 11.27, "volume": 383482.0}, {"date": "2017-09-19", "close": 11.18, "volume": 857746.0}, {"date": "2017-09-20", "close": 12.28, "volume": 900812.0}, {"date": "2017-09-22", "close": 12.28, "volume": 2511326.0}, {"date": "2017-09-25", "close": 12.32, "volume": 1055361.0}, {"date": "2017-09-26", "close": 11.89, "volume": 1384860.0}, {"date": "2017-09-27", "close": 12.01, "volume": 751201.0}, {"date": "2017-09-28", "close": 11.99, "volume": 1361348.0}, {"date": "2017-09-29", "close": 11.99, "volume": 718254.0}, {"date": "2017-10-02", "close": 12.1, "volume": 395417.0}, {"date": "2017-10-03", "close": 11.82, "volume": 525896.0}, {"date": "2017-10-04", "close": 11.88, "volume": 394487.0}, {"date": "2017-10-05", "close": 12.01, "volume": 662653.0}, {"date": "2017-10-06", "close": 12.09, "volume": 512966.0}, {"date": "2017-10-09", "close": 12.13, "volume": 157225.0}, {"date": "2017-10-10", "close": 12.34, "volume": 444207.0}, {"date": "2017-10-11", "close": 12.17, "volume": 503065.0}, {"date": "2017-10-12", "close": 12.21, "volume": 373028.0}, {"date": "2017-10-13", "close": 12.15, "volume": 214965.0}, {"date": "2017-10-16", "close": 12.36, "volume": 464540.0}, {"date": "2017-10-17", "close": 12.56, "volume": 378088.0}, {"date": "2017-10-18", "close": 12.46, "volume": 243672.0}, {"date": "2017-10-19", "close": 12.43, "volume": 256967.0}, {"date": "2017-10-20", "close": 12.68, "volume": 598494.0}, {"date": "2017-10-23", "close": 12.37, "volume": 352763.0}, {"date": "2017-10-24", "close": 12.42, "volume": 536122.0}, {"date": "2017-10-25", "close": 12.57, "volume": 1247818.0}, {"date": "2017-10-26", "close": 12.58, "volume": 971798.0}, {"date": "2017-10-27", "close": 12.91, "volume": 756053.0}, {"date": "2017-10-30", "close": 13.07, "volume": 752622.0}, {"date": "2017-10-31", "close": 13.25, "volume": 774710.0}, {"date": "2017-11-01", "close": 13.63, "volume": 581613.0}, {"date": "2017-11-02", "close": 13.23, "volume": 1138855.0}, {"date": "2017-11-03", "close": 13.45, "volume": 320412.0}, {"date": "2017-11-06", "close": 13.48, "volume": 277522.0}, {"date": "2017-11-07", "close": 13.84, "volume": 454801.0}, {"date": "2017-11-08", "close": 13.65, "volume": 345811.0}, {"date": "2017-11-09", "close": 13.83, "volume": 300842.0}, {"date": "2017-11-10", "close": 13.69, "volume": 324513.0}, {"date": "2017-11-13", "close": 13.46, "volume": 382897.0}, {"date": "2017-11-14", "close": 13.27, "volume": 323566.0}, {"date": "2017-11-15", "close": 13.02, "volume": 715845.0}, {"date": "2017-11-16", "close": 13.37, "volume": 410541.0}, {"date": "2017-11-17", "close": 13.23, "volume": 394343.0}, {"date": "2017-11-20", "close": 14.31, "volume": 864311.0}, {"date": "2017-11-21", "close": 14.14, "volume": 752529.0}, {"date": "2017-11-22", "close": 14.35, "volume": 485654.0}, {"date": "2017-11-23", "close": 14.06, "volume": 291025.0}, {"date": "2017-11-24", "close": 14.01, "volume": 330377.0}, {"date": "2017-11-27", "close": 13.84, "volume": 228888.0}, {"date": "2017-11-28", "close": 13.92, "volume": 316434.0}, {"date": "2017-11-29", "close": 14.1, "volume": 223766.0}, {"date": "2017-11-30", "close": 13.76, "volume": 395394.0}, {"date": "2017-12-01", "close": 14.0, "volume": 256702.0}, {"date": "2017-12-04", "close": 14.0, "volume": 295065.0}, {"date": "2017-12-05", "close": 13.9, "volume": 261478.0}, {"date": "2017-12-06", "close": 13.6, "volume": 434246.0}, {"date": "2017-12-07", "close": 13.62, "volume": 224575.0}, {"date": "2017-12-08", "close": 13.38, "volume": 196153.0}, {"date": "2017-12-11", "close": 13.46, "volume": 575345.0}, {"date": "2017-12-12", "close": 13.8, "volume": 517628.0}, {"date": "2017-12-13", "close": 13.75, "volume": 311518.0}, {"date": "2017-12-14", "close": 13.92, "volume": 280466.0}, {"date": "2017-12-15", "close": 13.72, "volume": 791546.0}, {"date": "2017-12-18", "close": 14.0, "volume": 195686.0}, {"date": "2017-12-19", "close": 14.15, "volume": 163055.0}, {"date": "2017-12-20", "close": 14.42, "volume": 364378.0}, {"date": "2017-12-21", "close": 14.99, "volume": 927379.0}, {"date": "2017-12-22", "close": 15.2, "volume": 575700.0}, {"date": "2017-12-27", "close": 15.61, "volume": 232301.0}, {"date": "2017-12-28", "close": 15.53, "volume": 175806.0}, {"date": "2017-12-29", "close": 15.31, "volume": 161708.0}, {"date": "2018-01-02", "close": 15.4, "volume": 152426.0}, {"date": "2018-01-03", "close": 15.48, "volume": 199629.0}, {"date": "2018-01-04", "close": 15.57, "volume": 288546.0}, {"date": "2018-01-05", "close": 15.63, "volume": 296984.0}, {"date": "2018-01-08", "close": 15.7, "volume": 143026.0}, {"date": "2018-01-09", "close": 15.72, "volume": 278244.0}, {"date": "2018-01-10", "close": 16.0, "volume": 285908.0}, {"date": "2018-01-11", "close": 15.79, "volume": 263132.0}, {"date": "2018-01-12", "close": 15.65, "volume": 156837.0}, {"date": "2018-01-15", "close": 15.69, "volume": 96862.0}, {"date": "2018-01-16", "close": 15.67, "volume": 226779.0}, {"date": "2018-01-17", "close": 15.67, "volume": 362245.0}, {"date": "2018-01-18", "close": 15.58, "volume": 410782.0}, {"date": "2018-01-19", "close": 15.6, "volume": 370783.0}, {"date": "2018-01-22", "close": 15.43, "volume": 625791.0}, {"date": "2018-01-23", "close": 15.83, "volume": 216732.0}, {"date": "2018-01-24", "close": 15.86, "volume": 308689.0}, {"date": "2018-01-25", "close": 15.96, "volume": 1326413.0}, {"date": "2018-01-29", "close": 16.04, "volume": 477348.0}, {"date": "2018-01-30", "close": 16.26, "volume": 803929.0}, {"date": "2018-01-31", "close": 16.38, "volume": 819793.0}, {"date": "2018-02-01", "close": 17.08, "volume": 801892.0}, {"date": "2018-02-02", "close": 17.1, "volume": 508905.0}, {"date": "2018-02-05", "close": 16.82, "volume": 778353.0}, {"date": "2018-02-06", "close": 16.28, "volume": 1205349.0}, {"date": "2018-02-07", "close": 16.27, "volume": 502774.0}, {"date": "2018-02-08", "close": 16.41, "volume": 424975.0}, {"date": "2018-02-09", "close": 15.75, "volume": 701487.0}, {"date": "2018-02-12", "close": 15.72, "volume": 286188.0}, {"date": "2018-02-13", "close": 15.73, "volume": 600297.0}, {"date": "2018-02-14", "close": 15.51, "volume": 421121.0}, {"date": "2018-02-15", "close": 16.14, "volume": 479762.0}, {"date": "2018-02-16", "close": 16.05, "volume": 511712.0}, {"date": "2018-02-19", "close": 16.49, "volume": 433012.0}, {"date": "2018-02-20", "close": 16.49, "volume": 224846.0}, {"date": "2018-02-21", "close": 18.4, "volume": 965511.0}, {"date": "2018-02-22", "close": 18.37, "volume": 1737640.0}, {"date": "2018-02-23", "close": 18.52, "volume": 730537.0}, {"date": "2018-02-26", "close": 18.75, "volume": 838032.0}, {"date": "2018-02-27", "close": 18.72, "volume": 1049490.0}, {"date": "2018-02-28", "close": 18.45, "volume": 799673.0}, {"date": "2018-03-01", "close": 18.25, "volume": 646474.0}, {"date": "2018-03-02", "close": 17.53, "volume": 617841.0}, {"date": "2018-03-05", "close": 17.29, "volume": 607381.0}, {"date": "2018-03-06", "close": 17.57, "volume": 800738.0}, {"date": "2018-03-07", "close": 17.48, "volume": 755227.0}, {"date": "2018-03-08", "close": 17.82, "volume": 1283947.0}, {"date": "2018-03-09", "close": 17.99, "volume": 622309.0}, {"date": "2018-03-12", "close": 18.1, "volume": 477524.0}, {"date": "2018-03-13", "close": 18.2, "volume": 606084.0}, {"date": "2018-03-14", "close": 18.32, "volume": 615946.0}, {"date": "2018-03-15", "close": 18.17, "volume": 467912.0}, {"date": "2018-03-16", "close": 18.45, "volume": 443218.0}, {"date": "2018-03-19", "close": 18.45, "volume": 234258.0}, {"date": "2018-03-20", "close": 18.45, "volume": 404175.0}, {"date": "2018-03-21", "close": 18.2, "volume": 582183.0}, {"date": "2018-03-22", "close": 18.27, "volume": 239909.0}, {"date": "2018-03-23", "close": 18.09, "volume": 396437.0}, {"date": "2018-03-26", "close": 17.91, "volume": 848890.0}, {"date": "2018-03-27", "close": 18.39, "volume": 727898.0}, {"date": "2018-03-28", "close": 17.99, "volume": 570185.0}, {"date": "2018-03-29", "close": 17.5, "volume": 491405.0}, {"date": "2018-04-03", "close": 17.24, "volume": 335724.0}, {"date": "2018-04-04", "close": 17.12, "volume": 474972.0}, {"date": "2018-04-05", "close": 17.11, "volume": 246535.0}, {"date": "2018-04-06", "close": 17.1, "volume": 131288.0}, {"date": "2018-04-09", "close": 16.87, "volume": 440593.0}, {"date": "2018-04-10", "close": 17.3, "volume": 397028.0}, {"date": "2018-04-11", "close": 17.55, "volume": 511786.0}, {"date": "2018-04-12", "close": 17.46, "volume": 251037.0}, {"date": "2018-04-13", "close": 17.71, "volume": 200423.0}, {"date": "2018-04-16", "close": 17.75, "volume": 284549.0}, {"date": "2018-04-17", "close": 17.63, "volume": 304749.0}, {"date": "2018-04-18", "close": 17.84, "volume": 323537.0}, {"date": "2018-04-19", "close": 17.91, "volume": 313133.0}, {"date": "2018-04-20", "close": 18.0, "volume": 289332.0}, {"date": "2018-04-23", "close": 17.92, "volume": 261005.0}, {"date": "2018-04-24", "close": 17.93, "volume": 252890.0}, {"date": "2018-04-26", "close": 18.32, "volume": 545811.0}, {"date": "2018-04-27", "close": 18.26, "volume": 408766.0}, {"date": "2018-04-30", "close": 18.23, "volume": 426648.0}, {"date": "2018-05-01", "close": 18.46, "volume": 431789.0}, {"date": "2018-05-02", "close": 18.77, "volume": 398225.0}, {"date": "2018-05-03", "close": 18.83, "volume": 413630.0}, {"date": "2018-05-04", "close": 19.0, "volume": 331361.0}, {"date": "2018-05-07", "close": 19.02, "volume": 382774.0}, {"date": "2018-05-08", "close": 18.99, "volume": 304977.0}, {"date": "2018-05-09", "close": 19.3, "volume": 200908.0}, {"date": "2018-05-10", "close": 19.4, "volume": 397961.0}, {"date": "2018-05-11", "close": 19.67, "volume": 408845.0}, {"date": "2018-05-14", "close": 20.04, "volume": 598509.0}, {"date": "2018-05-15", "close": 19.97, "volume": 413639.0}, {"date": "2018-05-16", "close": 19.9, "volume": 465731.0}, {"date": "2018-05-17", "close": 19.84, "volume": 190269.0}, {"date": "2018-05-18", "close": 20.0, "volume": 351006.0}, {"date": "2018-05-21", "close": 20.03, "volume": 378447.0}, {"date": "2018-05-22", "close": 19.99, "volume": 199229.0}, {"date": "2018-05-23", "close": 19.6, "volume": 515255.0}, {"date": "2018-05-24", "close": 19.97, "volume": 481248.0}, {"date": "2018-05-25", "close": 19.59, "volume": 197882.0}, {"date": "2018-05-28", "close": 19.65, "volume": 311670.0}, {"date": "2018-05-29", "close": 19.38, "volume": 516188.0}, {"date": "2018-05-30", "close": 19.31, "volume": 389876.0}, {"date": "2018-05-31", "close": 19.76, "volume": 305035.0}, {"date": "2018-06-01", "close": 19.46, "volume": 303477.0}, {"date": "2018-06-04", "close": 19.96, "volume": 329862.0}, {"date": "2018-06-05", "close": 19.99, "volume": 457020.0}, {"date": "2018-06-06", "close": 19.94, "volume": 614707.0}, {"date": "2018-06-07", "close": 20.45, "volume": 412795.0}, {"date": "2018-06-08", "close": 20.18, "volume": 265541.0}, {"date": "2018-06-12", "close": 20.52, "volume": 394077.0}, {"date": "2018-06-13", "close": 19.83, "volume": 346526.0}, {"date": "2018-06-14", "close": 19.89, "volume": 339679.0}, {"date": "2018-06-15", "close": 20.44, "volume": 368124.0}, {"date": "2018-06-18", "close": 20.32, "volume": 295082.0}, {"date": "2018-06-19", "close": 20.07, "volume": 268110.0}, {"date": "2018-06-20", "close": 19.98, "volume": 466448.0}, {"date": "2018-06-21", "close": 19.98, "volume": 612337.0}, {"date": "2018-06-22", "close": 19.82, "volume": 1401885.0}, {"date": "2018-06-25", "close": 20.03, "volume": 240387.0}, {"date": "2018-06-26", "close": 19.51, "volume": 417283.0}, {"date": "2018-06-27", "close": 19.51, "volume": 458324.0}, {"date": "2018-06-28", "close": 19.41, "volume": 170846.0}, {"date": "2018-06-29", "close": 19.03, "volume": 523041.0}, {"date": "2018-07-02", "close": 18.76, "volume": 434880.0}, {"date": "2018-07-03", "close": 18.79, "volume": 246900.0}, {"date": "2018-07-04", "close": 18.55, "volume": 450221.0}, {"date": "2018-07-05", "close": 19.05, "volume": 728543.0}, {"date": "2018-07-06", "close": 19.52, "volume": 530798.0}, {"date": "2018-07-09", "close": 19.42, "volume": 409352.0}, {"date": "2018-07-10", "close": 19.78, "volume": 435247.0}, {"date": "2018-07-11", "close": 19.3, "volume": 412972.0}, {"date": "2018-07-12", "close": 19.3, "volume": 475650.0}, {"date": "2018-07-13", "close": 19.72, "volume": 997890.0}, {"date": "2018-07-16", "close": 19.57, "volume": 334352.0}, {"date": "2018-07-17", "close": 18.98, "volume": 278181.0}, {"date": "2018-07-18", "close": 19.2, "volume": 626643.0}, {"date": "2018-07-19", "close": 19.93, "volume": 930371.0}, {"date": "2018-07-20", "close": 20.07, "volume": 316845.0}, {"date": "2018-07-23", "close": 19.64, "volume": 259447.0}, {"date": "2018-07-24", "close": 19.88, "volume": 300229.0}, {"date": "2018-07-25", "close": 19.82, "volume": 433794.0}, {"date": "2018-07-26", "close": 19.55, "volume": 537109.0}, {"date": "2018-07-27", "close": 19.7, "volume": 423617.0}, {"date": "2018-07-30", "close": 19.22, "volume": 354778.0}, {"date": "2018-07-31", "close": 19.18, "volume": 1167799.0}, {"date": "2018-08-01", "close": 19.72, "volume": 343371.0}, {"date": "2018-08-02", "close": 19.4, "volume": 368251.0}, {"date": "2018-08-03", "close": 19.93, "volume": 294660.0}, {"date": "2018-08-06", "close": 19.63, "volume": 256106.0}, {"date": "2018-08-07", "close": 19.82, "volume": 351353.0}, {"date": "2018-08-08", "close": 20.43, "volume": 749819.0}, {"date": "2018-08-09", "close": 20.75, "volume": 742301.0}, {"date": "2018-08-10", "close": 20.94, "volume": 644833.0}, {"date": "2018-08-13", "close": 21.05, "volume": 501129.0}, {"date": "2018-08-14", "close": 21.29, "volume": 484859.0}, {"date": "2018-08-15", "close": 21.49, "volume": 453447.0}, {"date": "2018-08-16", "close": 20.78, "volume": 468889.0}, {"date": "2018-08-17", "close": 20.94, "volume": 553260.0}, {"date": "2018-08-20", "close": 20.78, "volume": 414187.0}, {"date": "2018-08-21", "close": 20.29, "volume": 422073.0}, {"date": "2018-08-22", "close": 22.06, "volume": 2181281.0}, {"date": "2018-08-23", "close": 21.62, "volume": 1779009.0}, {"date": "2018-08-24", "close": 21.1, "volume": 1400919.0}, {"date": "2018-08-27", "close": 20.69, "volume": 1128347.0}, {"date": "2018-08-28", "close": 20.68, "volume": 1783851.0}, {"date": "2018-08-29", "close": 20.67, "volume": 1397113.0}, {"date": "2018-08-30", "close": 20.6, "volume": 1063833.0}, {"date": "2018-08-31", "close": 20.85, "volume": 1076678.0}, {"date": "2018-09-03", "close": 20.59, "volume": 773089.0}, {"date": "2018-09-04", "close": 20.46, "volume": 686456.0}, {"date": "2018-09-05", "close": 20.55, "volume": 556031.0}, {"date": "2018-09-06", "close": 20.37, "volume": 500351.0}, {"date": "2018-09-07", "close": 20.11, "volume": 659422.0}, {"date": "2018-09-10", "close": 20.18, "volume": 597456.0}, {"date": "2018-09-11", "close": 20.7, "volume": 1129385.0}, {"date": "2018-09-12", "close": 20.82, "volume": 855734.0}, {"date": "2018-09-13", "close": 20.56, "volume": 840135.0}, {"date": "2018-09-14", "close": 20.55, "volume": 574598.0}, {"date": "2018-09-17", "close": 21.11, "volume": 1780367.0}, {"date": "2018-09-18", "close": 20.98, "volume": 977678.0}, {"date": "2018-09-19", "close": 21.22, "volume": 1985391.0}, {"date": "2018-09-20", "close": 22.5, "volume": 2742215.0}, {"date": "2018-09-21", "close": 22.25, "volume": 2711577.0}, {"date": "2018-09-24", "close": 22.35, "volume": 843655.0}, {"date": "2018-09-25", "close": 22.46, "volume": 598028.0}, {"date": "2018-09-26", "close": 22.53, "volume": 2217582.0}, {"date": "2018-09-27", "close": 22.66, "volume": 840496.0}, {"date": "2018-09-28", "close": 22.63, "volume": 809572.0}, {"date": "2018-10-01", "close": 22.53, "volume": 862903.0}, {"date": "2018-10-02", "close": 22.47, "volume": 2079878.0}, {"date": "2018-10-03", "close": 22.46, "volume": 727620.0}, {"date": "2018-10-04", "close": 22.09, "volume": 505959.0}, {"date": "2018-10-05", "close": 22.46, "volume": 544224.0}, {"date": "2018-10-08", "close": 21.75, "volume": 394705.0}, {"date": "2018-10-09", "close": 20.94, "volume": 781009.0}, {"date": "2018-10-10", "close": 20.95, "volume": 1088103.0}, {"date": "2018-10-11", "close": 19.9, "volume": 1057535.0}, {"date": "2018-10-12", "close": 20.05, "volume": 875773.0}, {"date": "2018-10-15", "close": 19.81, "volume": 705278.0}, {"date": "2018-10-16", "close": 19.86, "volume": 738274.0}, {"date": "2018-10-17", "close": 20.25, "volume": 849347.0}, {"date": "2018-10-18", "close": 19.79, "volume": 533304.0}, {"date": "2018-10-19", "close": 19.06, "volume": 882871.0}, {"date": "2018-10-22", "close": 18.87, "volume": 851568.0}, {"date": "2018-10-23", "close": 18.46, "volume": 869544.0}, {"date": "2018-10-24", "close": 18.1, "volume": 848011.0}, {"date": "2018-10-25", "close": 17.43, "volume": 1146980.0}, {"date": "2018-10-26", "close": 16.6, "volume": 1554457.0}, {"date": "2018-10-29", "close": 16.37, "volume": 2553228.0}, {"date": "2018-10-30", "close": 17.19, "volume": 1022332.0}, {"date": "2018-10-31", "close": 17.75, "volume": 1629962.0}, {"date": "2018-11-01", "close": 18.32, "volume": 1443636.0}, {"date": "2018-11-02", "close": 17.95, "volume": 1055360.0}, {"date": "2018-11-05", "close": 17.48, "volume": 680082.0}, {"date": "2018-11-06", "close": 17.59, "volume": 321342.0}, {"date": "2018-11-07", "close": 17.96, "volume": 859207.0}, {"date": "2018-11-08", "close": 18.49, "volume": 1168803.0}, {"date": "2018-11-09", "close": 18.09, "volume": 867223.0}, {"date": "2018-11-12", "close": 18.0, "volume": 858041.0}, {"date": "2018-11-13", "close": 17.67, "volume": 660399.0}, {"date": "2018-11-14", "close": 16.82, "volume": 807090.0}, {"date": "2018-11-15", "close": 17.05, "volume": 985094.0}, {"date": "2018-11-16", "close": 17.1, "volume": 691910.0}, {"date": "2018-11-19", "close": 16.91, "volume": 579173.0}, {"date": "2018-11-20", "close": 16.52, "volume": 811920.0}, {"date": "2018-11-21", "close": 15.5, "volume": 1144032.0}, {"date": "2018-11-22", "close": 15.93, "volume": 1041079.0}, {"date": "2018-11-23", "close": 15.71, "volume": 747247.0}, {"date": "2018-11-26", "close": 15.36, "volume": 922779.0}, {"date": "2018-11-27", "close": 15.59, "volume": 935667.0}, {"date": "2018-11-28", "close": 15.34, "volume": 1458033.0}, {"date": "2018-11-29", "close": 15.87, "volume": 968629.0}, {"date": "2018-11-30", "close": 15.92, "volume": 1380920.0}, {"date": "2018-12-03", "close": 16.79, "volume": 2605372.0}, {"date": "2018-12-04", "close": 16.4, "volume": 1311093.0}, {"date": "2018-12-05", "close": 15.26, "volume": 1534712.0}, {"date": "2018-12-06", "close": 14.78, "volume": 1163218.0}, {"date": "2018-12-07", "close": 14.58, "volume": 768522.0}, {"date": "2018-12-10", "close": 13.96, "volume": 1494711.0}, {"date": "2018-12-11", "close": 14.13, "volume": 1205209.0}, {"date": "2018-12-12", "close": 14.03, "volume": 1536014.0}, {"date": "2018-12-13", "close": 14.71, "volume": 723235.0}, {"date": "2018-12-14", "close": 14.93, "volume": 1042894.0}, {"date": "2018-12-17", "close": 15.02, "volume": 984622.0}, {"date": "2018-12-18", "close": 14.36, "volume": 1383959.0}, {"date": "2018-12-19", "close": 14.17, "volume": 1422794.0}, {"date": "2018-12-20", "close": 13.43, "volume": 1496786.0}, {"date": "2018-12-21", "close": 13.3, "volume": 2094760.0}, {"date": "2018-12-24", "close": 14.02, "volume": 424985.0}, {"date": "2018-12-27", "close": 14.04, "volume": 594184.0}, {"date": "2018-12-28", "close": 14.46, "volume": 479248.0}, {"date": "2018-12-31", "close": 14.18, "volume": 515167.0}, {"date": "2019-01-02", "close": 13.77, "volume": 324747.0}, {"date": "2019-01-03", "close": 14.01, "volume": 423126.0}, {"date": "2019-01-04", "close": 13.65, "volume": 403658.0}, {"date": "2019-01-07", "close": 14.82, "volume": 779023.0}, {"date": "2019-01-08", "close": 14.93, "volume": 775293.0}, {"date": "2019-01-09", "close": 15.45, "volume": 977497.0}, {"date": "2019-01-10", "close": 15.55, "volume": 634913.0}, {"date": "2019-01-11", "close": 15.43, "volume": 607418.0}, {"date": "2019-01-14", "close": 15.13, "volume": 596234.0}, {"date": "2019-01-15", "close": 15.51, "volume": 604391.0}, {"date": "2019-01-16", "close": 15.56, "volume": 430795.0}, {"date": "2019-01-17", "close": 15.44, "volume": 657656.0}, {"date": "2019-01-18", "close": 15.77, "volume": 408086.0}, {"date": "2019-01-21", "close": 15.88, "volume": 272881.0}, {"date": "2019-01-22", "close": 15.6, "volume": 335305.0}, {"date": "2019-01-23", "close": 15.55, "volume": 251839.0}, {"date": "2019-01-24", "close": 15.42, "volume": 642892.0}, {"date": "2019-01-25", "close": 15.88, "volume": 344422.0}, {"date": "2019-01-29", "close": 15.09, "volume": 539076.0}, {"date": "2019-01-30", "close": 15.2, "volume": 496477.0}, {"date": "2019-01-31", "close": 15.79, "volume": 1384946.0}, {"date": "2019-02-01", "close": 15.77, "volume": 1389637.0}, {"date": "2019-02-04", "close": 15.94, "volume": 525699.0}, {"date": "2019-02-05", "close": 15.89, "volume": 466517.0}, {"date": "2019-02-06", "close": 16.01, "volume": 665517.0}, {"date": "2019-02-07", "close": 16.73, "volume": 1111851.0}, {"date": "2019-02-08", "close": 16.55, "volume": 733234.0}, {"date": "2019-02-11", "close": 16.69, "volume": 358920.0}, {"date": "2019-02-12", "close": 17.02, "volume": 649010.0}, {"date": "2019-02-13", "close": 17.01, "volume": 787796.0}, {"date": "2019-02-14", "close": 17.1, "volume": 650898.0}, {"date": "2019-02-15", "close": 17.21, "volume": 605113.0}, {"date": "2019-02-18", "close": 17.08, "volume": 733217.0}, {"date": "2019-02-19", "close": 16.95, "volume": 841776.0}, {"date": "2019-02-20", "close": 19.02, "volume": 2038025.0}, {"date": "2019-02-21", "close": 18.83, "volume": 2074916.0}, {"date": "2019-02-22", "close": 19.15, "volume": 968056.0}, {"date": "2019-02-25", "close": 19.28, "volume": 803900.0}, {"date": "2019-02-26", "close": 19.06, "volume": 578688.0}, {"date": "2019-02-27", "close": 19.35, "volume": 494585.0}, {"date": "2019-02-28", "close": 19.35, "volume": 796527.0}, {"date": "2019-03-01", "close": 19.18, "volume": 1380997.0}, {"date": "2019-03-04", "close": 19.85, "volume": 912649.0}, {"date": "2019-03-05", "close": 19.12, "volume": 1114608.0}, {"date": "2019-03-06", "close": 19.07, "volume": 831625.0}, {"date": "2019-03-07", "close": 18.76, "volume": 941081.0}, {"date": "2019-03-08", "close": 18.14, "volume": 1029058.0}, {"date": "2019-03-11", "close": 17.8, "volume": 1158215.0}, {"date": "2019-03-12", "close": 18.11, "volume": 805117.0}, {"date": "2019-03-13", "close": 17.83, "volume": 943482.0}, {"date": "2019-03-14", "close": 18.25, "volume": 662578.0}, {"date": "2019-03-15", "close": 18.38, "volume": 984590.0}, {"date": "2019-03-18", "close": 18.76, "volume": 915083.0}, {"date": "2019-03-19", "close": 18.64, "volume": 956299.0}, {"date": "2019-03-20", "close": 18.47, "volume": 696538.0}, {"date": "2019-03-21", "close": 18.48, "volume": 1370549.0}, {"date": "2019-03-22", "close": 18.4, "volume": 479700.0}, {"date": "2019-03-25", "close": 17.77, "volume": 553379.0}, {"date": "2019-03-26", "close": 17.48, "volume": 1005743.0}, {"date": "2019-03-27", "close": 17.64, "volume": 736960.0}, {"date": "2019-03-28", "close": 17.57, "volume": 610564.0}, {"date": "2019-03-29", "close": 17.6, "volume": 495537.0}, {"date": "2019-04-01", "close": 17.86, "volume": 366437.0}, {"date": "2019-04-02", "close": 18.31, "volume": 703181.0}, {"date": "2019-04-03", "close": 18.16, "volume": 630087.0}, {"date": "2019-04-04", "close": 17.98, "volume": 316606.0}, {"date": "2019-04-05", "close": 17.65, "volume": 493862.0}, {"date": "2019-04-08", "close": 18.04, "volume": 597720.0}, {"date": "2019-04-09", "close": 18.42, "volume": 442589.0}, {"date": "2019-04-10", "close": 18.27, "volume": 941604.0}, {"date": "2019-04-11", "close": 18.34, "volume": 496968.0}, {"date": "2019-04-12", "close": 17.96, "volume": 488632.0}, {"date": "2019-04-15", "close": 18.0, "volume": 421860.0}, {"date": "2019-04-16", "close": 18.0, "volume": 324444.0}, {"date": "2019-04-17", "close": 18.05, "volume": 308462.0}, {"date": "2019-04-18", "close": 18.33, "volume": 468025.0}, {"date": "2019-04-23", "close": 18.73, "volume": 517638.0}, {"date": "2019-04-24", "close": 19.09, "volume": 564516.0}, {"date": "2019-04-26", "close": 18.8, "volume": 780708.0}, {"date": "2019-04-29", "close": 19.0, "volume": 609206.0}, {"date": "2019-04-30", "close": 19.59, "volume": 2228838.0}, {"date": "2019-05-01", "close": 19.87, "volume": 592826.0}, {"date": "2019-05-02", "close": 19.73, "volume": 964942.0}, {"date": "2019-05-03", "close": 19.75, "volume": 879265.0}, {"date": "2019-05-06", "close": 18.65, "volume": 1330362.0}, {"date": "2019-05-07", "close": 18.85, "volume": 592736.0}, {"date": "2019-05-08", "close": 18.6, "volume": 619806.0}, {"date": "2019-05-09", "close": 18.97, "volume": 748436.0}, {"date": "2019-05-10", "close": 18.38, "volume": 781581.0}, {"date": "2019-05-13", "close": 18.58, "volume": 566224.0}, {"date": "2019-05-14", "close": 18.35, "volume": 522537.0}, {"date": "2019-05-15", "close": 18.48, "volume": 423787.0}, {"date": "2019-05-16", "close": 18.8, "volume": 339471.0}, {"date": "2019-05-17", "close": 19.21, "volume": 598626.0}, {"date": "2019-05-20", "close": 19.45, "volume": 1109984.0}, {"date": "2019-05-21", "close": 19.63, "volume": 676452.0}, {"date": "2019-05-22", "close": 19.85, "volume": 604779.0}, {"date": "2019-05-23", "close": 19.69, "volume": 954231.0}, {"date": "2019-05-24", "close": 19.38, "volume": 783388.0}, {"date": "2019-05-27", "close": 19.45, "volume": 261539.0}, {"date": "2019-05-28", "close": 19.78, "volume": 950028.0}, {"date": "2019-05-29", "close": 19.24, "volume": 416807.0}, {"date": "2019-05-30", "close": 19.08, "volume": 455382.0}, {"date": "2019-05-31", "close": 18.76, "volume": 436023.0}, {"date": "2019-06-03", "close": 17.37, "volume": 1159586.0}, {"date": "2019-06-04", "close": 17.2, "volume": 1064088.0}, {"date": "2019-06-05", "close": 17.5, "volume": 772917.0}, {"date": "2019-06-06", "close": 17.15, "volume": 527334.0}, {"date": "2019-06-07", "close": 17.34, "volume": 370458.0}, {"date": "2019-06-11", "close": 17.88, "volume": 517801.0}, {"date": "2019-06-12", "close": 18.14, "volume": 560411.0}, {"date": "2019-06-13", "close": 18.01, "volume": 420118.0}, {"date": "2019-06-14", "close": 18.12, "volume": 443983.0}, {"date": "2019-06-17", "close": 18.0, "volume": 293562.0}, {"date": "2019-06-18", "close": 18.05, "volume": 491578.0}, {"date": "2019-06-19", "close": 18.28, "volume": 707549.0}, {"date": "2019-06-20", "close": 18.29, "volume": 964742.0}, {"date": "2019-06-21", "close": 18.6, "volume": 537932.0}, {"date": "2019-06-24", "close": 18.67, "volume": 777066.0}, {"date": "2019-06-25", "close": 18.63, "volume": 504037.0}, {"date": "2019-06-26", "close": 18.57, "volume": 357564.0}, {"date": "2019-06-27", "close": 18.77, "volume": 535648.0}, {"date": "2019-06-28", "close": 18.49, "volume": 505937.0}, {"date": "2019-07-01", "close": 18.97, "volume": 887807.0}, {"date": "2019-07-02", "close": 19.21, "volume": 582062.0}, {"date": "2019-07-03", "close": 19.19, "volume": 430065.0}, {"date": "2019-07-04", "close": 19.19, "volume": 349041.0}, {"date": "2019-07-05", "close": 19.05, "volume": 410469.0}, {"date": "2019-07-08", "close": 18.74, "volume": 329910.0}, {"date": "2019-07-09", "close": 18.58, "volume": 265268.0}, {"date": "2019-07-10", "close": 18.77, "volume": 397196.0}, {"date": "2019-07-11", "close": 18.93, "volume": 649663.0}, {"date": "2019-07-12", "close": 18.72, "volume": 310730.0}, {"date": "2019-07-15", "close": 18.39, "volume": 216894.0}, {"date": "2019-07-16", "close": 18.06, "volume": 513971.0}, {"date": "2019-07-17", "close": 17.85, "volume": 710824.0}, {"date": "2019-07-18", "close": 17.6, "volume": 446065.0}, {"date": "2019-07-19", "close": 17.63, "volume": 982401.0}, {"date": "2019-07-22", "close": 17.7, "volume": 295568.0}, {"date": "2019-07-23", "close": 17.88, "volume": 284935.0}, {"date": "2019-07-24", "close": 17.94, "volume": 320731.0}, {"date": "2019-07-25", "close": 18.78, "volume": 603410.0}, {"date": "2019-07-26", "close": 18.52, "volume": 383734.0}, {"date": "2019-07-29", "close": 18.59, "volume": 291104.0}, {"date": "2019-07-30", "close": 18.55, "volume": 282657.0}, {"date": "2019-07-31", "close": 18.11, "volume": 470858.0}, {"date": "2019-08-01", "close": 17.77, "volume": 458248.0}, {"date": "2019-08-02", "close": 17.04, "volume": 973234.0}, {"date": "2019-08-05", "close": 16.27, "volume": 617330.0}, {"date": "2019-08-06", "close": 16.24, "volume": 942997.0}, {"date": "2019-08-07", "close": 16.14, "volume": 742562.0}, {"date": "2019-08-08", "close": 16.03, "volume": 765670.0}, {"date": "2019-08-09", "close": 16.09, "volume": 796962.0}, {"date": "2019-08-12", "close": 16.31, "volume": 408776.0}, {"date": "2019-08-13", "close": 16.05, "volume": 601892.0}, {"date": "2019-08-14", "close": 16.36, "volume": 630907.0}, {"date": "2019-08-15", "close": 15.85, "volume": 710878.0}, {"date": "2019-08-16", "close": 15.69, "volume": 680318.0}, {"date": "2019-08-19", "close": 16.3, "volume": 1192408.0}, {"date": "2019-08-20", "close": 16.68, "volume": 489274.0}, {"date": "2019-08-21", "close": 17.13, "volume": 1668850.0}, {"date": "2019-08-22", "close": 16.81, "volume": 1636744.0}, {"date": "2019-08-23", "close": 16.92, "volume": 648635.0}, {"date": "2019-08-26", "close": 15.86, "volume": 1113211.0}, {"date": "2019-08-27", "close": 16.17, "volume": 515528.0}, {"date": "2019-08-28", "close": 16.38, "volume": 1157768.0}, {"date": "2019-08-29", "close": 16.41, "volume": 662834.0}, {"date": "2019-08-30", "close": 16.64, "volume": 772875.0}, {"date": "2019-09-02", "close": 16.77, "volume": 501487.0}, {"date": "2019-09-03", "close": 16.71, "volume": 833332.0}, {"date": "2019-09-04", "close": 16.3, "volume": 1034528.0}, {"date": "2019-09-05", "close": 16.57, "volume": 1023880.0}, {"date": "2019-09-06", "close": 16.8, "volume": 932550.0}, {"date": "2019-09-09", "close": 16.88, "volume": 438460.0}, {"date": "2019-09-10", "close": 17.41, "volume": 1480540.0}, {"date": "2019-09-11", "close": 18.08, "volume": 1360027.0}, {"date": "2019-09-12", "close": 18.01, "volume": 866933.0}, {"date": "2019-09-13", "close": 17.73, "volume": 863268.0}, {"date": "2019-09-16", "close": 17.81, "volume": 1206879.0}, {"date": "2019-09-17", "close": 17.57, "volume": 1049686.0}, {"date": "2019-09-18", "close": 17.96, "volume": 893012.0}, {"date": "2019-09-19", "close": 17.9, "volume": 1225514.0}, {"date": "2019-09-20", "close": 18.1, "volume": 1642701.0}, {"date": "2019-09-23", "close": 17.82, "volume": 460690.0}, {"date": "2019-09-24", "close": 17.69, "volume": 462148.0}, {"date": "2019-09-25", "close": 17.3, "volume": 719285.0}, {"date": "2019-09-26", "close": 17.37, "volume": 505575.0}, {"date": "2019-09-27", "close": 17.43, "volume": 355499.0}, {"date": "2019-09-30", "close": 17.42, "volume": 374633.0}, {"date": "2019-10-01", "close": 17.52, "volume": 563032.0}, {"date": "2019-10-02", "close": 17.11, "volume": 455731.0}, {"date": "2019-10-03", "close": 16.6, "volume": 659166.0}, {"date": "2019-10-04", "close": 16.62, "volume": 485351.0}, {"date": "2019-10-07", "close": 16.69, "volume": 177476.0}, {"date": "2019-10-08", "close": 16.84, "volume": 322952.0}, {"date": "2019-10-09", "close": 16.48, "volume": 462844.0}, {"date": "2019-10-10", "close": 16.25, "volume": 612474.0}, {"date": "2019-10-11", "close": 16.72, "volume": 493164.0}, {"date": "2019-10-14", "close": 17.53, "volume": 657263.0}, {"date": "2019-10-15", "close": 17.37, "volume": 366496.0}, {"date": "2019-10-16", "close": 17.66, "volume": 446612.0}, {"date": "2019-10-17", "close": 17.71, "volume": 437072.0}, {"date": "2019-10-18", "close": 17.84, "volume": 519126.0}, {"date": "2019-10-21", "close": 17.79, "volume": 178713.0}, {"date": "2019-10-22", "close": 17.99, "volume": 329316.0}, {"date": "2019-10-23", "close": 17.94, "volume": 530053.0}, {"date": "2019-10-24", "close": 17.88, "volume": 475820.0}, {"date": "2019-10-25", "close": 18.03, "volume": 517718.0}, {"date": "2019-10-28", "close": 18.35, "volume": 264852.0}, {"date": "2019-10-29", "close": 18.74, "volume": 649869.0}, {"date": "2019-10-30", "close": 19.05, "volume": 1112444.0}, {"date": "2019-10-31", "close": 18.76, "volume": 376913.0}, {"date": "2019-11-01", "close": 18.84, "volume": 343617.0}, {"date": "2019-11-04", "close": 19.22, "volume": 406286.0}, {"date": "2019-11-05", "close": 19.5, "volume": 471660.0}, {"date": "2019-11-06", "close": 19.15, "volume": 559905.0}, {"date": "2019-11-07", "close": 19.23, "volume": 452695.0}, {"date": "2019-11-08", "close": 19.36, "volume": 1434129.0}, {"date": "2019-11-11", "close": 19.5, "volume": 352939.0}, {"date": "2019-11-12", "close": 19.49, "volume": 350250.0}, {"date": "2019-11-13", "close": 19.44, "volume": 444344.0}, {"date": "2019-11-14", "close": 19.27, "volume": 348994.0}, {"date": "2019-11-15", "close": 19.08, "volume": 532592.0}, {"date": "2019-11-18", "close": 19.2, "volume": 463374.0}, {"date": "2019-11-19", "close": 19.2, "volume": 554266.0}, {"date": "2019-11-20", "close": 18.85, "volume": 697417.0}, {"date": "2019-11-21", "close": 19.11, "volume": 746366.0}, {"date": "2019-11-22", "close": 19.15, "volume": 394878.0}, {"date": "2019-11-25", "close": 19.15, "volume": 409952.0}, {"date": "2019-11-26", "close": 19.1, "volume": 407333.0}, {"date": "2019-11-27", "close": 19.23, "volume": 458578.0}, {"date": "2019-11-28", "close": 19.2, "volume": 473869.0}, {"date": "2019-11-29", "close": 19.15, "volume": 368012.0}, {"date": "2019-12-02", "close": 19.45, "volume": 401663.0}, {"date": "2019-12-03", "close": 19.16, "volume": 419546.0}, {"date": "2019-12-04", "close": 18.56, "volume": 649415.0}, {"date": "2019-12-05", "close": 18.89, "volume": 308305.0}, {"date": "2019-12-06", "close": 19.09, "volume": 271206.0}, {"date": "2019-12-09", "close": 19.3, "volume": 478550.0}, {"date": "2019-12-10", "close": 19.03, "volume": 345148.0}, {"date": "2019-12-11", "close": 18.88, "volume": 730420.0}, {"date": "2019-12-12", "close": 18.96, "volume": 920213.0}, {"date": "2019-12-13", "close": 19.27, "volume": 1019503.0}, {"date": "2019-12-16", "close": 19.32, "volume": 868133.0}, {"date": "2019-12-17", "close": 19.32, "volume": 677714.0}, {"date": "2019-12-18", "close": 19.46, "volume": 797327.0}, {"date": "2019-12-19", "close": 19.77, "volume": 723480.0}, {"date": "2019-12-20", "close": 19.65, "volume": 374425.0}, {"date": "2019-12-23", "close": 19.31, "volume": 160382.0}, {"date": "2019-12-24", "close": 19.53, "volume": 145783.0}, {"date": "2019-12-27", "close": 19.57, "volume": 125520.0}, {"date": "2019-12-30", "close": 19.66, "volume": 125260.0}, {"date": "2019-12-31", "close": 19.47, "volume": 217110.0}, {"date": "2020-01-02", "close": 19.28, "volume": 197993.0}, {"date": "2020-01-03", "close": 19.63, "volume": 189611.0}, {"date": "2020-01-06", "close": 19.44, "volume": 232080.0}, {"date": "2020-01-07", "close": 20.12, "volume": 515856.0}, {"date": "2020-01-08", "close": 20.35, "volume": 714273.0}, {"date": "2020-01-09", "close": 20.66, "volume": 548060.0}, {"date": "2020-01-10", "close": 20.5, "volume": 332216.0}, {"date": "2020-01-13", "close": 20.56, "volume": 240194.0}, {"date": "2020-01-14", "close": 20.74, "volume": 429996.0}, {"date": "2020-01-15", "close": 20.89, "volume": 282385.0}, {"date": "2020-01-16", "close": 20.88, "volume": 309026.0}, {"date": "2020-01-17", "close": 20.99, "volume": 260013.0}, {"date": "2020-01-20", "close": 21.15, "volume": 213016.0}, {"date": "2020-01-21", "close": 20.94, "volume": 267181.0}, {"date": "2020-01-22", "close": 21.91, "volume": 1123717.0}, {"date": "2020-01-23", "close": 20.92, "volume": 1178259.0}, {"date": "2020-01-24", "close": 21.4, "volume": 327691.0}, {"date": "2020-01-28", "close": 20.55, "volume": 391960.0}, {"date": "2020-01-29", "close": 20.49, "volume": 517185.0}, {"date": "2020-01-30", "close": 20.17, "volume": 319095.0}, {"date": "2020-01-31", "close": 20.26, "volume": 333825.0}, {"date": "2020-02-03", "close": 19.6, "volume": 544047.0}, {"date": "2020-02-04", "close": 19.45, "volume": 554202.0}, {"date": "2020-02-05", "close": 19.78, "volume": 731258.0}, {"date": "2020-02-06", "close": 20.25, "volume": 1493407.0}, {"date": "2020-02-07", "close": 19.99, "volume": 846993.0}, {"date": "2020-02-10", "close": 19.93, "volume": 308034.0}, {"date": "2020-02-11", "close": 19.62, "volume": 399102.0}, {"date": "2020-02-12", "close": 19.67, "volume": 1082389.0}, {"date": "2020-02-13", "close": 19.52, "volume": 364042.0}, {"date": "2020-02-14", "close": 19.33, "volume": 522916.0}, {"date": "2020-02-17", "close": 19.19, "volume": 683771.0}, {"date": "2020-02-18", "close": 19.7, "volume": 632326.0}, {"date": "2020-02-19", "close": 21.47, "volume": 1936824.0}, {"date": "2020-02-20", "close": 21.57, "volume": 1217706.0}, {"date": "2020-02-21", "close": 20.86, "volume": 738603.0}, {"date": "2020-02-24", "close": 19.94, "volume": 1560152.0}, {"date": "2020-02-25", "close": 19.64, "volume": 1124473.0}, {"date": "2020-02-26", "close": 19.0, "volume": 774116.0}, {"date": "2020-02-27", "close": 18.25, "volume": 1119512.0}, {"date": "2020-02-28", "close": 17.57, "volume": 1632551.0}, {"date": "2020-03-02", "close": 17.4, "volume": 1035655.0}, {"date": "2020-03-03", "close": 17.11, "volume": 900983.0}, {"date": "2020-03-04", "close": 16.67, "volume": 1330215.0}, {"date": "2020-03-05", "close": 16.65, "volume": 726639.0}, {"date": "2020-03-06", "close": 16.2, "volume": 752997.0}, {"date": "2020-03-09", "close": 14.88, "volume": 1667700.0}, {"date": "2020-03-10", "close": 15.22, "volume": 1997221.0}, {"date": "2020-03-11", "close": 14.18, "volume": 1660697.0}, {"date": "2020-03-12", "close": 12.98, "volume": 1924749.0}, {"date": "2020-03-13", "close": 14.13, "volume": 1747842.0}, {"date": "2020-03-16", "close": 11.87, "volume": 1086883.0}, {"date": "2020-03-17", "close": 12.57, "volume": 1444130.0}, {"date": "2020-03-18", "close": 11.68, "volume": 1366668.0}, {"date": "2020-03-19", "close": 10.78, "volume": 1332936.0}, {"date": "2020-03-20", "close": 11.89, "volume": 1750184.0}, {"date": "2020-03-23", "close": 9.49, "volume": 1325303.0}, {"date": "2020-03-24", "close": 9.87, "volume": 1840681.0}, {"date": "2020-03-25", "close": 11.16, "volume": 1790506.0}, {"date": "2020-03-26", "close": 11.61, "volume": 1281822.0}, {"date": "2020-03-27", "close": 11.89, "volume": 1072698.0}, {"date": "2020-03-30", "close": 12.01, "volume": 1008488.0}, {"date": "2020-03-31", "close": 11.24, "volume": 1033758.0}, {"date": "2020-04-01", "close": 11.78, "volume": 965899.0}, {"date": "2020-04-02", "close": 11.27, "volume": 897959.0}, {"date": "2020-04-03", "close": 11.0, "volume": 1128698.0}, {"date": "2020-04-06", "close": 12.29, "volume": 1056863.0}, {"date": "2020-04-07", "close": 12.45, "volume": 989187.0}, {"date": "2020-04-08", "close": 12.62, "volume": 809164.0}, {"date": "2020-04-09", "close": 14.03, "volume": 1575982.0}, {"date": "2020-04-14", "close": 13.99, "volume": 1102172.0}, {"date": "2020-04-15", "close": 13.93, "volume": 1034293.0}, {"date": "2020-04-16", "close": 13.35, "volume": 1288085.0}, {"date": "2020-04-17", "close": 14.08, "volume": 856845.0}, {"date": "2020-04-20", "close": 13.21, "volume": 778109.0}, {"date": "2020-04-21", "close": 12.83, "volume": 975394.0}, {"date": "2020-04-22", "close": 12.61, "volume": 714107.0}, {"date": "2020-04-23", "close": 13.14, "volume": 411544.0}, {"date": "2020-04-24", "close": 13.2, "volume": 370593.0}, {"date": "2020-04-27", "close": 13.71, "volume": 495576.0}, {"date": "2020-04-28", "close": 13.9, "volume": 815841.0}, {"date": "2020-04-29", "close": 13.9, "volume": 468028.0}, {"date": "2020-04-30", "close": 15.31, "volume": 1629343.0}, {"date": "2020-05-01", "close": 14.06, "volume": 539907.0}, {"date": "2020-05-04", "close": 13.28, "volume": 1180419.0}, {"date": "2020-05-05", "close": 13.8, "volume": 431254.0}, {"date": "2020-05-06", "close": 14.23, "volume": 666109.0}, {"date": "2020-05-07", "close": 14.01, "volume": 309166.0}, {"date": "2020-05-08", "close": 14.11, "volume": 859939.0}, {"date": "2020-05-11", "close": 14.1, "volume": 285472.0}, {"date": "2020-05-12", "close": 13.87, "volume": 505568.0}, {"date": "2020-05-13", "close": 14.0, "volume": 522389.0}, {"date": "2020-05-14", "close": 13.51, "volume": 510106.0}, {"date": "2020-05-15", "close": 13.9, "volume": 333128.0}, {"date": "2020-05-18", "close": 14.11, "volume": 290720.0}, {"date": "2020-05-19", "close": 14.95, "volume": 453505.0}, {"date": "2020-05-20", "close": 15.45, "volume": 405534.0}, {"date": "2020-05-21", "close": 15.52, "volume": 417105.0}, {"date": "2020-05-22", "close": 15.2, "volume": 421996.0}, {"date": "2020-05-25", "close": 15.71, "volume": 258027.0}, {"date": "2020-05-26", "close": 16.27, "volume": 609972.0}, {"date": "2020-05-27", "close": 16.92, "volume": 619189.0}, {"date": "2020-05-28", "close": 16.44, "volume": 591828.0}, {"date": "2020-05-29", "close": 16.24, "volume": 451308.0}, {"date": "2020-06-01", "close": 16.6, "volume": 403836.0}, {"date": "2020-06-02", "close": 16.75, "volume": 532969.0}, {"date": "2020-06-03", "close": 17.21, "volume": 879245.0}, {"date": "2020-06-04", "close": 17.35, "volume": 535703.0}, {"date": "2020-06-05", "close": 17.17, "volume": 580000.0}, {"date": "2020-06-09", "close": 17.83, "volume": 802735.0}, {"date": "2020-06-10", "close": 17.95, "volume": 1014138.0}, {"date": "2020-06-11", "close": 17.01, "volume": 950078.0}, {"date": "2020-06-12", "close": 17.35, "volume": 1459576.0}, {"date": "2020-06-15", "close": 16.96, "volume": 977774.0}, {"date": "2020-06-16", "close": 17.58, "volume": 609807.0}, {"date": "2020-06-17", "close": 17.58, "volume": 440482.0}, {"date": "2020-06-18", "close": 17.64, "volume": 864004.0}, {"date": "2020-06-19", "close": 17.92, "volume": 762299.0}, {"date": "2020-06-22", "close": 17.57, "volume": 416699.0}, {"date": "2020-06-23", "close": 17.81, "volume": 394808.0}, {"date": "2020-06-24", "close": 17.79, "volume": 388376.0}, {"date": "2020-06-25", "close": 16.78, "volume": 720227.0}, {"date": "2020-06-26", "close": 17.22, "volume": 368863.0}, {"date": "2020-06-29", "close": 16.84, "volume": 756138.0}, {"date": "2020-06-30", "close": 17.18, "volume": 622532.0}, {"date": "2020-07-01", "close": 17.76, "volume": 498663.0}, {"date": "2020-07-02", "close": 17.88, "volume": 562973.0}, {"date": "2020-07-03", "close": 17.4, "volume": 666443.0}, {"date": "2020-07-06", "close": 17.54, "volume": 361210.0}, {"date": "2020-07-07", "close": 17.66, "volume": 346862.0}, {"date": "2020-07-08", "close": 17.23, "volume": 397961.0}, {"date": "2020-07-09", "close": 17.33, "volume": 562492.0}, {"date": "2020-07-10", "close": 16.79, "volume": 438721.0}, {"date": "2020-07-13", "close": 16.95, "volume": 558970.0}, {"date": "2020-07-14", "close": 16.87, "volume": 571543.0}, {"date": "2020-07-15", "close": 17.56, "volume": 789957.0}, {"date": "2020-07-16", "close": 17.49, "volume": 768232.0}, {"date": "2020-07-17", "close": 17.47, "volume": 332170.0}, {"date": "2020-07-20", "close": 17.21, "volume": 451014.0}, {"date": "2020-07-21", "close": 17.68, "volume": 612507.0}, {"date": "2020-07-22", "close": 17.45, "volume": 542704.0}, {"date": "2020-07-23", "close": 17.6, "volume": 359187.0}, {"date": "2020-07-24", "close": 17.44, "volume": 297564.0}, {"date": "2020-07-27", "close": 17.62, "volume": 364474.0}, {"date": "2020-07-28", "close": 17.57, "volume": 429381.0}, {"date": "2020-07-29", "close": 16.95, "volume": 667297.0}, {"date": "2020-07-30", "close": 17.52, "volume": 581622.0}, {"date": "2020-07-31", "close": 17.03, "volume": 345910.0}, {"date": "2020-08-03", "close": 16.96, "volume": 623926.0}, {"date": "2020-08-04", "close": 17.3, "volume": 506254.0}, {"date": "2020-08-05", "close": 17.2, "volume": 801162.0}, {"date": "2020-08-06", "close": 17.36, "volume": 662489.0}, {"date": "2020-08-07", "close": 17.26, "volume": 305714.0}, {"date": "2020-08-10", "close": 17.32, "volume": 611339.0}, {"date": "2020-08-11", "close": 17.45, "volume": 410807.0}, {"date": "2020-08-12", "close": 17.23, "volume": 556212.0}, {"date": "2020-08-13", "close": 17.69, "volume": 757401.0}, {"date": "2020-08-14", "close": 17.82, "volume": 446034.0}, {"date": "2020-08-17", "close": 17.49, "volume": 588995.0}, {"date": "2020-08-18", "close": 17.6, "volume": 604012.0}, {"date": "2020-08-19", "close": 18.5, "volume": 891861.0}, {"date": "2020-08-20", "close": 18.54, "volume": 661682.0}, {"date": "2020-08-21", "close": 18.57, "volume": 700887.0}, {"date": "2020-08-24", "close": 18.9, "volume": 411102.0}, {"date": "2020-08-25", "close": 19.18, "volume": 512097.0}, {"date": "2020-08-26", "close": 19.07, "volume": 1054571.0}, {"date": "2020-08-27", "close": 19.28, "volume": 1536933.0}, {"date": "2020-08-28", "close": 19.05, "volume": 345736.0}, {"date": "2020-08-31", "close": 19.08, "volume": 401442.0}, {"date": "2020-09-01", "close": 18.61, "volume": 921519.0}, {"date": "2020-09-02", "close": 18.73, "volume": 581839.0}, {"date": "2020-09-03", "close": 18.65, "volume": 808005.0}, {"date": "2020-09-04", "close": 18.04, "volume": 382603.0}, {"date": "2020-09-07", "close": 17.96, "volume": 331372.0}, {"date": "2020-09-08", "close": 17.97, "volume": 286542.0}, {"date": "2020-09-09", "close": 17.51, "volume": 729604.0}, {"date": "2020-09-10", "close": 17.6, "volume": 408158.0}, {"date": "2020-09-11", "close": 17.27, "volume": 535528.0}, {"date": "2020-09-14", "close": 18.08, "volume": 559384.0}, {"date": "2020-09-15", "close": 17.85, "volume": 482489.0}, {"date": "2020-09-16", "close": 18.0, "volume": 642659.0}, {"date": "2020-09-17", "close": 17.36, "volume": 539803.0}, {"date": "2020-09-18", "close": 17.46, "volume": 2227776.0}, {"date": "2020-09-21", "close": 17.2, "volume": 403711.0}, {"date": "2020-09-22", "close": 17.23, "volume": 522833.0}, {"date": "2020-09-23", "close": 17.98, "volume": 439254.0}, {"date": "2020-09-24", "close": 18.21, "volume": 621166.0}, {"date": "2020-09-25", "close": 17.9, "volume": 436309.0}, {"date": "2020-09-28", "close": 17.91, "volume": 239385.0}, {"date": "2020-09-29", "close": 18.48, "volume": 298153.0}, {"date": "2020-09-30", "close": 17.92, "volume": 624746.0}, {"date": "2020-10-01", "close": 18.3, "volume": 331723.0}, {"date": "2020-10-02", "close": 17.82, "volume": 344881.0}, {"date": "2020-10-05", "close": 18.8, "volume": 302750.0}, {"date": "2020-10-06", "close": 19.02, "volume": 419900.0}, {"date": "2020-10-07", "close": 20.0, "volume": 1401855.0}, {"date": "2020-10-08", "close": 20.75, "volume": 1342367.0}, {"date": "2020-10-09", "close": 21.0, "volume": 719306.0}, {"date": "2020-10-12", "close": 21.21, "volume": 446741.0}, {"date": "2020-10-13", "close": 21.49, "volume": 543935.0}, {"date": "2020-10-14", "close": 21.47, "volume": 693784.0}, {"date": "2020-10-15", "close": 21.05, "volume": 578188.0}, {"date": "2020-10-16", "close": 21.18, "volume": 469337.0}, {"date": "2020-10-19", "close": 21.21, "volume": 500601.0}, {"date": "2020-10-20", "close": 20.76, "volume": 720850.0}, {"date": "2020-10-21", "close": 20.82, "volume": 479106.0}, {"date": "2020-10-22", "close": 20.92, "volume": 647609.0}, {"date": "2020-10-23", "close": 20.6, "volume": 338374.0}, {"date": "2020-10-26", "close": 20.4, "volume": 467625.0}, {"date": "2020-10-27", "close": 19.98, "volume": 427042.0}, {"date": "2020-10-28", "close": 20.16, "volume": 364245.0}, {"date": "2020-10-29", "close": 19.79, "volume": 315019.0}, {"date": "2020-10-30", "close": 19.42, "volume": 686116.0}, {"date": "2020-11-02", "close": 19.39, "volume": 457482.0}, {"date": "2020-11-03", "close": 20.03, "volume": 349556.0}, {"date": "2020-11-04", "close": 20.07, "volume": 306033.0}, {"date": "2020-11-05", "close": 20.28, "volume": 278122.0}, {"date": "2020-11-06", "close": 20.32, "volume": 425566.0}, {"date": "2020-11-09", "close": 20.73, "volume": 487311.0}, {"date": "2020-11-10", "close": 21.43, "volume": 776790.0}, {"date": "2020-11-11", "close": 21.61, "volume": 523935.0}, {"date": "2020-11-12", "close": 21.45, "volume": 296832.0}, {"date": "2020-11-13", "close": 21.61, "volume": 241773.0}, {"date": "2020-11-16", "close": 21.87, "volume": 8150.0}, {"date": "2020-11-17", "close": 22.06, "volume": 504292.0}, {"date": "2020-11-18", "close": 21.98, "volume": 876318.0}, {"date": "2020-11-19", "close": 22.33, "volume": 955049.0}, {"date": "2020-11-20", "close": 22.59, "volume": 356057.0}, {"date": "2020-11-23", "close": 22.83, "volume": 1005322.0}, {"date": "2020-11-24", "close": 22.91, "volume": 563880.0}, {"date": "2020-11-25", "close": 22.96, "volume": 304061.0}, {"date": "2020-11-26", "close": 22.45, "volume": 342743.0}, {"date": "2020-11-27", "close": 22.38, "volume": 164653.0}, {"date": "2020-11-30", "close": 22.01, "volume": 556031.0}, {"date": "2020-12-01", "close": 22.53, "volume": 436009.0}, {"date": "2020-12-02", "close": 22.78, "volume": 411717.0}, {"date": "2020-12-03", "close": 22.58, "volume": 297780.0}, {"date": "2020-12-04", "close": 22.73, "volume": 228570.0}, {"date": "2020-12-07", "close": 22.84, "volume": 391443.0}, {"date": "2020-12-08", "close": 22.91, "volume": 495102.0}, {"date": "2020-12-09", "close": 23.37, "volume": 502740.0}, {"date": "2020-12-10", "close": 23.04, "volume": 823946.0}, {"date": "2020-12-11", "close": 23.37, "volume": 490183.0}, {"date": "2020-12-14", "close": 23.27, "volume": 554008.0}, {"date": "2020-12-15", "close": 23.36, "volume": 463423.0}, {"date": "2020-12-16", "close": 23.52, "volume": 518586.0}, {"date": "2020-12-17", "close": 23.65, "volume": 652756.0}, {"date": "2020-12-18", "close": 22.91, "volume": 963075.0}, {"date": "2020-12-21", "close": 22.95, "volume": 364450.0}, {"date": "2020-12-22", "close": 22.62, "volume": 315304.0}, {"date": "2020-12-23", "close": 22.94, "volume": 270586.0}, {"date": "2020-12-24", "close": 23.1, "volume": 116584.0}, {"date": "2020-12-29", "close": 23.18, "volume": 180330.0}, {"date": "2020-12-30", "close": 23.51, "volume": 273390.0}, {"date": "2020-12-31", "close": 23.35, "volume": 146710.0}, {"date": "2021-01-04", "close": 23.93, "volume": 259548.0}, {"date": "2021-01-05", "close": 23.73, "volume": 228818.0}, {"date": "2021-01-06", "close": 23.24, "volume": 266950.0}, {"date": "2021-01-07", "close": 24.07, "volume": 321021.0}, {"date": "2021-01-08", "close": 23.92, "volume": 268662.0}, {"date": "2021-01-11", "close": 23.28, "volume": 301832.0}, {"date": "2021-01-12", "close": 22.95, "volume": 343222.0}, {"date": "2021-01-13", "close": 22.95, "volume": 613023.0}, {"date": "2021-01-14", "close": 22.65, "volume": 504936.0}, {"date": "2021-01-15", "close": 23.02, "volume": 374268.0}, {"date": "2021-01-18", "close": 22.65, "volume": 270517.0}, {"date": "2021-01-19", "close": 23.0, "volume": 272079.0}, {"date": "2021-01-20", "close": 23.06, "volume": 335334.0}, {"date": "2021-01-21", "close": 23.04, "volume": 372315.0}, {"date": "2021-01-22", "close": 22.95, "volume": 292191.0}, {"date": "2021-01-25", "close": 22.9, "volume": 211059.0}, {"date": "2021-01-27", "close": 22.34, "volume": 601190.0}, {"date": "2021-01-28", "close": 22.0, "volume": 804848.0}, {"date": "2021-01-29", "close": 22.4, "volume": 362816.0}, {"date": "2021-02-01", "close": 22.7, "volume": 413300.0}, {"date": "2021-02-02", "close": 23.08, "volume": 283970.0}, {"date": "2021-02-03", "close": 23.72, "volume": 631290.0}, {"date": "2021-02-04", "close": 23.44, "volume": 246155.0}, {"date": "2021-02-05", "close": 23.45, "volume": 448378.0}, {"date": "2021-02-08", "close": 23.79, "volume": 398883.0}, {"date": "2021-02-09", "close": 23.41, "volume": 403085.0}, {"date": "2021-02-10", "close": 23.07, "volume": 470467.0}, {"date": "2021-02-11", "close": 22.75, "volume": 286846.0}, {"date": "2021-02-12", "close": 22.64, "volume": 299156.0}, {"date": "2021-02-15", "close": 23.0, "volume": 306403.0}, {"date": "2021-02-16", "close": 23.38, "volume": 313300.0}, {"date": "2021-02-17", "close": 23.11, "volume": 240595.0}, {"date": "2021-02-18", "close": 22.89, "volume": 855910.0}, {"date": "2021-02-19", "close": 22.44, "volume": 998398.0}, {"date": "2021-02-22", "close": 22.64, "volume": 482674.0}, {"date": "2021-02-23", "close": 22.74, "volume": 522866.0}, {"date": "2021-02-24", "close": 22.04, "volume": 292769.0}, {"date": "2021-02-25", "close": 22.21, "volume": 362620.0}, {"date": "2021-02-26", "close": 21.69, "volume": 529767.0}, {"date": "2021-03-01", "close": 21.8, "volume": 593221.0}, {"date": "2021-03-02", "close": 21.76, "volume": 501490.0}, {"date": "2021-03-03", "close": 22.07, "volume": 387019.0}, {"date": "2021-03-04", "close": 22.04, "volume": 379434.0}, {"date": "2021-03-05", "close": 21.58, "volume": 484252.0}, {"date": "2021-03-08", "close": 21.43, "volume": 266314.0}, {"date": "2021-03-09", "close": 21.69, "volume": 576169.0}, {"date": "2021-03-10", "close": 22.57, "volume": 458056.0}, {"date": "2021-03-11", "close": 22.51, "volume": 476838.0}, {"date": "2021-03-12", "close": 22.72, "volume": 228609.0}, {"date": "2021-03-15", "close": 22.5, "volume": 189636.0}, {"date": "2021-03-16", "close": 22.86, "volume": 394662.0}, {"date": "2021-03-17", "close": 22.62, "volume": 256279.0}, {"date": "2021-03-18", "close": 22.43, "volume": 390643.0}, {"date": "2021-03-19", "close": 22.14, "volume": 457894.0}, {"date": "2021-03-22", "close": 22.5, "volume": 220550.0}, {"date": "2021-03-23", "close": 22.43, "volume": 259652.0}, {"date": "2021-03-24", "close": 22.52, "volume": 291506.0}, {"date": "2021-03-25", "close": 22.34, "volume": 293444.0}, {"date": "2021-03-26", "close": 22.94, "volume": 369123.0}, {"date": "2021-03-29", "close": 22.73, "volume": 388674.0}, {"date": "2021-03-30", "close": 22.07, "volume": 435735.0}, {"date": "2021-03-31", "close": 22.55, "volume": 325838.0}, {"date": "2021-04-01", "close": 23.07, "volume": 262453.0}, {"date": "2021-04-06", "close": 23.41, "volume": 423742.0}, {"date": "2021-04-07", "close": 23.36, "volume": 226012.0}, {"date": "2021-04-08", "close": 23.37, "volume": 452986.0}, {"date": "2021-04-09", "close": 23.39, "volume": 189996.0}, {"date": "2021-04-12", "close": 23.43, "volume": 184056.0}, {"date": "2021-04-13", "close": 23.45, "volume": 286864.0}, {"date": "2021-04-14", "close": 23.32, "volume": 506342.0}, {"date": "2021-04-15", "close": 23.21, "volume": 297781.0}, {"date": "2021-04-16", "close": 23.43, "volume": 447836.0}, {"date": "2021-04-20", "close": 22.4, "volume": 1524637.0}, {"date": "2021-04-21", "close": 22.13, "volume": 745771.0}, {"date": "2021-04-22", "close": 22.5, "volume": 1027891.0}, {"date": "2021-04-23", "close": 22.58, "volume": 1439166.0}, {"date": "2021-04-26", "close": 22.5, "volume": 1910041.0}, {"date": "2021-04-27", "close": 22.61, "volume": 425157.0}, {"date": "2021-04-28", "close": 22.45, "volume": 535459.0}, {"date": "2021-04-29", "close": 22.62, "volume": 533148.0}, {"date": "2021-04-30", "close": 21.54, "volume": 1230000.0}, {"date": "2021-05-03", "close": 21.57, "volume": 538341.0}, {"date": "2021-05-04", "close": 21.4, "volume": 903483.0}, {"date": "2021-05-05", "close": 21.27, "volume": 531613.0}, {"date": "2021-05-06", "close": 20.9, "volume": 1432062.0}, {"date": "2021-05-07", "close": 21.06, "volume": 720754.0}, {"date": "2021-05-10", "close": 21.15, "volume": 492850.0}, {"date": "2021-05-11", "close": 20.56, "volume": 766157.0}, {"date": "2021-05-12", "close": 20.28, "volume": 780657.0}, {"date": "2021-05-13", "close": 20.02, "volume": 536795.0}, {"date": "2021-05-14", "close": 19.88, "volume": 806104.0}, {"date": "2021-05-17", "close": 19.92, "volume": 469414.0}, {"date": "2021-05-18", "close": 20.14, "volume": 453204.0}, {"date": "2021-05-19", "close": 20.16, "volume": 794536.0}, {"date": "2021-05-20", "close": 19.92, "volume": 614065.0}, {"date": "2021-05-21", "close": 20.15, "volume": 461950.0}, {"date": "2021-05-24", "close": 20.38, "volume": 446079.0}, {"date": "2021-05-25", "close": 20.51, "volume": 277990.0}, {"date": "2021-05-26", "close": 20.38, "volume": 601496.0}, {"date": "2021-05-27", "close": 19.96, "volume": 822105.0}, {"date": "2021-05-28", "close": 20.35, "volume": 638517.0}, {"date": "2021-05-31", "close": 20.04, "volume": 837693.0}, {"date": "2021-06-01", "close": 19.98, "volume": 342348.0}, {"date": "2021-06-02", "close": 20.3, "volume": 588871.0}, {"date": "2021-06-03", "close": 20.29, "volume": 810728.0}, {"date": "2021-06-04", "close": 20.73, "volume": 1264068.0}, {"date": "2021-06-07", "close": 20.74, "volume": 406607.0}, {"date": "2021-06-08", "close": 20.84, "volume": 487746.0}, {"date": "2021-06-09", "close": 21.06, "volume": 371449.0}, {"date": "2021-06-10", "close": 21.17, "volume": 470976.0}, {"date": "2021-06-11", "close": 21.33, "volume": 425658.0}, {"date": "2021-06-15", "close": 21.21, "volume": 375360.0}, {"date": "2021-06-16", "close": 21.2, "volume": 448626.0}, {"date": "2021-06-17", "close": 21.03, "volume": 736569.0}, {"date": "2021-06-18", "close": 21.54, "volume": 1279195.0}, {"date": "2021-06-21", "close": 21.0, "volume": 507411.0}, {"date": "2021-06-22", "close": 21.28, "volume": 563124.0}, {"date": "2021-06-23", "close": 21.01, "volume": 633820.0}, {"date": "2021-06-24", "close": 20.85, "volume": 765922.0}, {"date": "2021-06-25", "close": 20.3, "volume": 1069481.0}, {"date": "2021-06-28", "close": 20.25, "volume": 1337455.0}, {"date": "2021-06-29", "close": 20.55, "volume": 717303.0}, {"date": "2021-06-30", "close": 20.35, "volume": 938098.0}, {"date": "2021-07-01", "close": 20.34, "volume": 503295.0}, {"date": "2021-07-02", "close": 20.77, "volume": 553744.0}, {"date": "2021-07-05", "close": 20.64, "volume": 699841.0}, {"date": "2021-07-06", "close": 20.14, "volume": 478510.0}, {"date": "2021-07-07", "close": 20.32, "volume": 1217592.0}, {"date": "2021-07-08", "close": 21.22, "volume": 891445.0}, {"date": "2021-07-09", "close": 21.3, "volume": 1311293.0}, {"date": "2021-07-12", "close": 21.8, "volume": 853100.0}, {"date": "2021-07-13", "close": 22.08, "volume": 1687317.0}, {"date": "2021-07-14", "close": 22.85, "volume": 2006874.0}, {"date": "2021-07-15", "close": 23.2, "volume": 958544.0}, {"date": "2021-07-16", "close": 23.31, "volume": 714528.0}, {"date": "2021-07-19", "close": 22.8, "volume": 592097.0}, {"date": "2021-07-20", "close": 22.08, "volume": 1172079.0}, {"date": "2021-07-21", "close": 22.02, "volume": 682945.0}, {"date": "2021-07-22", "close": 22.2, "volume": 1031449.0}, {"date": "2021-07-23", "close": 22.8, "volume": 737512.0}, {"date": "2021-07-26", "close": 23.43, "volume": 726046.0}, {"date": "2021-07-27", "close": 23.74, "volume": 1103510.0}, {"date": "2021-07-28", "close": 23.63, "volume": 470921.0}, {"date": "2021-07-29", "close": 23.31, "volume": 603025.0}, {"date": "2021-07-30", "close": 23.25, "volume": 602991.0}, {"date": "2021-08-02", "close": 23.58, "volume": 332098.0}, {"date": "2021-08-03", "close": 23.48, "volume": 466217.0}, {"date": "2021-08-04", "close": 23.87, "volume": 500288.0}, {"date": "2021-08-05", "close": 23.83, "volume": 486990.0}, {"date": "2021-08-06", "close": 24.17, "volume": 433717.0}, {"date": "2021-08-09", "close": 24.29, "volume": 325872.0}, {"date": "2021-08-10", "close": 24.33, "volume": 306242.0}, {"date": "2021-08-11", "close": 24.12, "volume": 472049.0}, {"date": "2021-08-12", "close": 24.1, "volume": 446829.0}, {"date": "2021-08-13", "close": 24.33, "volume": 265741.0}, {"date": "2021-08-16", "close": 24.16, "volume": 504470.0}, {"date": "2021-08-17", "close": 24.21, "volume": 389282.0}, {"date": "2021-08-18", "close": 24.32, "volume": 438318.0}, {"date": "2021-08-19", "close": 24.22, "volume": 719802.0}, {"date": "2021-08-20", "close": 23.72, "volume": 626351.0}, {"date": "2021-08-23", "close": 23.63, "volume": 889761.0}, {"date": "2021-08-24", "close": 22.88, "volume": 1450466.0}, {"date": "2021-08-25", "close": 21.15, "volume": 3226649.0}, {"date": "2021-08-26", "close": 21.78, "volume": 1609514.0}, {"date": "2021-08-27", "close": 21.63, "volume": 803230.0}, {"date": "2021-08-30", "close": 21.44, "volume": 820956.0}, {"date": "2021-08-31", "close": 21.25, "volume": 1411871.0}, {"date": "2021-09-01", "close": 21.16, "volume": 3003525.0}, {"date": "2021-09-02", "close": 21.27, "volume": 748982.0}, {"date": "2021-09-03", "close": 21.18, "volume": 575423.0}, {"date": "2021-09-06", "close": 20.91, "volume": 574556.0}, {"date": "2021-09-07", "close": 20.96, "volume": 1056569.0}, {"date": "2021-09-08", "close": 21.12, "volume": 814741.0}, {"date": "2021-09-09", "close": 20.56, "volume": 747476.0}, {"date": "2021-09-10", "close": 20.7, "volume": 748280.0}, {"date": "2021-09-13", "close": 20.81, "volume": 463260.0}, {"date": "2021-09-14", "close": 21.15, "volume": 727346.0}, {"date": "2021-09-15", "close": 20.91, "volume": 639920.0}, {"date": "2021-09-16", "close": 20.79, "volume": 967000.0}, {"date": "2021-09-17", "close": 20.76, "volume": 1002724.0}, {"date": "2021-09-20", "close": 20.48, "volume": 1140364.0}, {"date": "2021-09-21", "close": 20.51, "volume": 531472.0}, {"date": "2021-09-22", "close": 20.6, "volume": 514379.0}, {"date": "2021-09-23", "close": 21.02, "volume": 927446.0}, {"date": "2021-09-24", "close": 20.68, "volume": 511881.0}, {"date": "2021-09-27", "close": 21.04, "volume": 521708.0}, {"date": "2021-09-28", "close": 20.98, "volume": 924294.0}, {"date": "2021-09-29", "close": 20.67, "volume": 818947.0}, {"date": "2021-09-30", "close": 20.69, "volume": 844617.0}, {"date": "2021-10-01", "close": 20.28, "volume": 601610.0}, {"date": "2021-10-04", "close": 20.29, "volume": 496191.0}, {"date": "2021-10-05", "close": 20.59, "volume": 544821.0}, {"date": "2021-10-06", "close": 20.85, "volume": 983509.0}, {"date": "2021-10-07", "close": 21.08, "volume": 840789.0}, {"date": "2021-10-08", "close": 21.58, "volume": 724227.0}, {"date": "2021-10-11", "close": 21.69, "volume": 513835.0}, {"date": "2021-10-12", "close": 21.61, "volume": 412885.0}, {"date": "2021-10-13", "close": 21.44, "volume": 323744.0}, {"date": "2021-10-14", "close": 21.46, "volume": 310946.0}, {"date": "2021-10-15", "close": 21.55, "volume": 421295.0}, {"date": "2021-10-18", "close": 21.45, "volume": 295388.0}, {"date": "2021-10-19", "close": 21.35, "volume": 701544.0}, {"date": "2021-10-20", "close": 21.55, "volume": 646051.0}, {"date": "2021-10-21", "close": 21.54, "volume": 226933.0}, {"date": "2021-10-22", "close": 21.12, "volume": 495728.0}, {"date": "2021-10-25", "close": 21.22, "volume": 524505.0}, {"date": "2021-10-26", "close": 21.15, "volume": 511129.0}, {"date": "2021-10-27", "close": 21.23, "volume": 517388.0}, {"date": "2021-10-28", "close": 21.3, "volume": 1145416.0}, {"date": "2021-10-29", "close": 21.53, "volume": 1112704.0}, {"date": "2021-11-01", "close": 21.92, "volume": 559104.0}, {"date": "2021-11-02", "close": 21.64, "volume": 252630.0}, {"date": "2021-11-03", "close": 21.76, "volume": 486862.0}, {"date": "2021-11-04", "close": 21.9, "volume": 349104.0}, {"date": "2021-11-05", "close": 22.23, "volume": 463232.0}, {"date": "2021-11-08", "close": 22.51, "volume": 342320.0}, {"date": "2021-11-09", "close": 22.4, "volume": 473700.0}, {"date": "2021-11-10", "close": 22.13, "volume": 427575.0}, {"date": "2021-11-11", "close": 21.93, "volume": 379202.0}, {"date": "2021-11-12", "close": 22.08, "volume": 309015.0}, {"date": "2021-11-15", "close": 22.22, "volume": 245966.0}, {"date": "2021-11-16", "close": 21.89, "volume": 332876.0}, {"date": "2021-11-17", "close": 22.26, "volume": 349210.0}, {"date": "2021-11-18", "close": 21.88, "volume": 1242270.0}, {"date": "2021-11-19", "close": 22.21, "volume": 296182.0}, {"date": "2021-11-22", "close": 21.57, "volume": 314217.0}, {"date": "2021-11-23", "close": 21.76, "volume": 485006.0}, {"date": "2021-11-24", "close": 21.7, "volume": 581991.0}, {"date": "2021-11-25", "close": 21.37, "volume": 583652.0}, {"date": "2021-11-26", "close": 21.1, "volume": 523351.0}, {"date": "2021-11-29", "close": 21.0, "volume": 609196.0}, {"date": "2021-11-30", "close": 21.33, "volume": 1022531.0}, {"date": "2021-12-01", "close": 21.25, "volume": 385694.0}, {"date": "2021-12-02", "close": 21.23, "volume": 714083.0}, {"date": "2021-12-03", "close": 21.28, "volume": 377068.0}, {"date": "2021-12-06", "close": 21.39, "volume": 1192558.0}, {"date": "2021-12-07", "close": 21.6, "volume": 363776.0}, {"date": "2021-12-08", "close": 21.63, "volume": 471901.0}, {"date": "2021-12-09", "close": 21.37, "volume": 384253.0}, {"date": "2021-12-10", "close": 21.23, "volume": 366097.0}, {"date": "2021-12-13", "close": 21.47, "volume": 314862.0}, {"date": "2021-12-14", "close": 21.28, "volume": 425318.0}, {"date": "2021-12-15", "close": 21.07, "volume": 269954.0}, {"date": "2021-12-16", "close": 21.3, "volume": 506777.0}, {"date": "2021-12-17", "close": 22.03, "volume": 760463.0}, {"date": "2021-12-20", "close": 21.55, "volume": 361761.0}, {"date": "2021-12-21", "close": 21.77, "volume": 242132.0}, {"date": "2021-12-22", "close": 21.62, "volume": 412147.0}, {"date": "2021-12-23", "close": 21.82, "volume": 292979.0}, {"date": "2021-12-24", "close": 21.65, "volume": 168130.0}, {"date": "2021-12-29", "close": 22.42, "volume": 211137.0}, {"date": "2021-12-30", "close": 22.34, "volume": 178558.0}, {"date": "2021-12-31", "close": 21.6, "volume": 215118.0}, {"date": "2022-01-04", "close": 22.24, "volume": 295926.0}, {"date": "2022-01-05", "close": 22.29, "volume": 147302.0}, {"date": "2022-01-06", "close": 21.5, "volume": 1202559.0}, {"date": "2022-01-07", "close": 21.74, "volume": 201351.0}, {"date": "2022-01-10", "close": 21.32, "volume": 179490.0}, {"date": "2022-01-11", "close": 20.94, "volume": 423519.0}, {"date": "2022-01-12", "close": 21.06, "volume": 289697.0}, {"date": "2022-01-13", "close": 21.13, "volume": 246832.0}, {"date": "2022-01-14", "close": 21.1, "volume": 382034.0}, {"date": "2022-01-17", "close": 21.06, "volume": 287959.0}, {"date": "2022-01-18", "close": 21.27, "volume": 389942.0}, {"date": "2022-01-19", "close": 21.48, "volume": 456659.0}, {"date": "2022-01-20", "close": 21.74, "volume": 380260.0}, {"date": "2022-01-21", "close": 21.22, "volume": 1276571.0}, {"date": "2022-01-24", "close": 21.64, "volume": 526542.0}, {"date": "2022-01-25", "close": 21.03, "volume": 825468.0}, {"date": "2022-01-27", "close": 21.01, "volume": 908333.0}, {"date": "2022-01-28", "close": 21.64, "volume": 1158998.0}, {"date": "2022-01-31", "close": 21.68, "volume": 435958.0}, {"date": "2022-02-01", "close": 22.2, "volume": 439811.0}, {"date": "2022-02-02", "close": 22.4, "volume": 327804.0}, {"date": "2022-02-03", "close": 22.29, "volume": 415140.0}, {"date": "2022-02-04", "close": 22.26, "volume": 472642.0}, {"date": "2022-02-07", "close": 22.12, "volume": 343501.0}, {"date": "2022-02-08", "close": 22.25, "volume": 335319.0}, {"date": "2022-02-09", "close": 22.6, "volume": 331790.0}, {"date": "2022-02-10", "close": 22.32, "volume": 337988.0}, {"date": "2022-02-11", "close": 21.6, "volume": 546009.0}, {"date": "2022-02-14", "close": 22.0, "volume": 603095.0}, {"date": "2022-02-15", "close": 22.2, "volume": 322439.0}, {"date": "2022-02-16", "close": 22.34, "volume": 245783.0}, {"date": "2022-02-17", "close": 22.3, "volume": 239968.0}, {"date": "2022-02-18", "close": 22.28, "volume": 226471.0}, {"date": "2022-02-21", "close": 22.36, "volume": 263687.0}, {"date": "2022-02-22", "close": 21.67, "volume": 809454.0}, {"date": "2022-02-23", "close": 22.87, "volume": 1194042.0}, {"date": "2022-02-24", "close": 22.16, "volume": 735220.0}, {"date": "2022-02-25", "close": 22.08, "volume": 492154.0}, {"date": "2022-02-28", "close": 22.19, "volume": 341735.0}, {"date": "2022-03-01", "close": 22.77, "volume": 375524.0}, {"date": "2022-03-02", "close": 22.34, "volume": 307138.0}, {"date": "2022-03-03", "close": 22.65, "volume": 484082.0}, {"date": "2022-03-04", "close": 22.54, "volume": 325707.0}, {"date": "2022-03-07", "close": 21.91, "volume": 376201.0}, {"date": "2022-03-08", "close": 22.02, "volume": 472133.0}, {"date": "2022-03-09", "close": 22.13, "volume": 536579.0}, {"date": "2022-03-10", "close": 22.48, "volume": 481753.0}, {"date": "2022-03-11", "close": 22.08, "volume": 315134.0}, {"date": "2022-03-14", "close": 22.0, "volume": 485968.0}, {"date": "2022-03-15", "close": 21.71, "volume": 676322.0}, {"date": "2022-03-16", "close": 21.2, "volume": 1641380.0}, {"date": "2022-03-17", "close": 21.5, "volume": 1704365.0}, {"date": "2022-03-18", "close": 21.55, "volume": 735340.0}, {"date": "2022-03-21", "close": 21.51, "volume": 808866.0}, {"date": "2022-03-22", "close": 21.22, "volume": 401398.0}, {"date": "2022-03-23", "close": 21.12, "volume": 482001.0}, {"date": "2022-03-24", "close": 21.13, "volume": 442171.0}, {"date": "2022-03-25", "close": 21.27, "volume": 391548.0}, {"date": "2022-03-28", "close": 21.37, "volume": 374776.0}, {"date": "2022-03-29", "close": 21.4, "volume": 432555.0}, {"date": "2022-03-30", "close": 21.6, "volume": 366403.0}, {"date": "2022-03-31", "close": 21.21, "volume": 485986.0}, {"date": "2022-04-01", "close": 21.25, "volume": 339105.0}, {"date": "2022-04-04", "close": 21.4, "volume": 391165.0}, {"date": "2022-04-05", "close": 21.79, "volume": 449214.0}, {"date": "2022-04-06", "close": 21.69, "volume": 396066.0}, {"date": "2022-04-07", "close": 21.7, "volume": 607330.0}, {"date": "2022-04-08", "close": 21.43, "volume": 501258.0}, {"date": "2022-04-11", "close": 20.93, "volume": 744857.0}, {"date": "2022-04-12", "close": 20.69, "volume": 795169.0}, {"date": "2022-04-13", "close": 20.68, "volume": 490110.0}, {"date": "2022-04-14", "close": 20.76, "volume": 370939.0}, {"date": "2022-04-19", "close": 20.6, "volume": 288554.0}, {"date": "2022-04-20", "close": 20.45, "volume": 431686.0}, {"date": "2022-04-21", "close": 20.5, "volume": 1004085.0}, {"date": "2022-04-22", "close": 20.12, "volume": 447420.0}, {"date": "2022-04-26", "close": 19.81, "volume": 543466.0}, {"date": "2022-04-27", "close": 19.31, "volume": 914541.0}, {"date": "2022-04-28", "close": 19.62, "volume": 431199.0}, {"date": "2022-04-29", "close": 19.99, "volume": 725883.0}, {"date": "2022-05-02", "close": 19.66, "volume": 558026.0}, {"date": "2022-05-03", "close": 19.73, "volume": 1111300.0}, {"date": "2022-05-04", "close": 19.6, "volume": 531537.0}, {"date": "2022-05-05", "close": 19.94, "volume": 1170816.0}, {"date": "2022-05-06", "close": 19.75, "volume": 490480.0}, {"date": "2022-05-09", "close": 19.55, "volume": 370526.0}, {"date": "2022-05-10", "close": 19.41, "volume": 347194.0}, {"date": "2022-05-11", "close": 19.44, "volume": 504264.0}, {"date": "2022-05-12", "close": 19.0, "volume": 367922.0}, {"date": "2022-05-13", "close": 19.3, "volume": 435687.0}, {"date": "2022-05-16", "close": 18.86, "volume": 598122.0}, {"date": "2022-05-17", "close": 18.79, "volume": 948995.0}, {"date": "2022-05-18", "close": 19.64, "volume": 2043301.0}, {"date": "2022-05-19", "close": 19.15, "volume": 709431.0}, {"date": "2022-05-20", "close": 18.8, "volume": 432123.0}, {"date": "2022-05-23", "close": 18.73, "volume": 372573.0}, {"date": "2022-05-24", "close": 18.33, "volume": 432396.0}, {"date": "2022-05-25", "close": 18.43, "volume": 587974.0}, {"date": "2022-05-26", "close": 18.44, "volume": 242395.0}, {"date": "2022-05-27", "close": 18.82, "volume": 307535.0}, {"date": "2022-05-30", "close": 19.13, "volume": 400634.0}, {"date": "2022-05-31", "close": 18.79, "volume": 1052306.0}, {"date": "2022-06-01", "close": 19.05, "volume": 403036.0}, {"date": "2022-06-02", "close": 19.13, "volume": 324732.0}, {"date": "2022-06-03", "close": 19.27, "volume": 547399.0}, {"date": "2022-06-06", "close": 18.9, "volume": 339006.0}, {"date": "2022-06-07", "close": 18.79, "volume": 305208.0}, {"date": "2022-06-08", "close": 19.07, "volume": 812942.0}, {"date": "2022-06-09", "close": 18.69, "volume": 540783.0}, {"date": "2022-06-10", "close": 18.33, "volume": 720562.0}, {"date": "2022-06-14", "close": 17.41, "volume": 1056920.0}, {"date": "2022-06-15", "close": 17.05, "volume": 640405.0}, {"date": "2022-06-16", "close": 16.91, "volume": 823580.0}, {"date": "2022-06-17", "close": 16.61, "volume": 1182623.0}, {"date": "2022-06-20", "close": 16.6, "volume": 562616.0}, {"date": "2022-06-21", "close": 16.51, "volume": 812994.0}, {"date": "2022-06-22", "close": 16.39, "volume": 502030.0}, {"date": "2022-06-23", "close": 15.82, "volume": 595186.0}, {"date": "2022-06-24", "close": 16.17, "volume": 636838.0}, {"date": "2022-06-27", "close": 16.69, "volume": 1226176.0}, {"date": "2022-06-28", "close": 16.85, "volume": 648307.0}, {"date": "2022-06-29", "close": 16.57, "volume": 683693.0}, {"date": "2022-06-30", "close": 16.61, "volume": 906610.0}, {"date": "2022-07-01", "close": 16.7, "volume": 537587.0}, {"date": "2022-07-04", "close": 16.77, "volume": 499310.0}, {"date": "2022-07-05", "close": 16.72, "volume": 349577.0}, {"date": "2022-07-06", "close": 16.51, "volume": 324893.0}, {"date": "2022-07-07", "close": 16.75, "volume": 297324.0}, {"date": "2022-07-08", "close": 17.0, "volume": 466052.0}, {"date": "2022-07-11", "close": 16.8, "volume": 440504.0}, {"date": "2022-07-12", "close": 16.32, "volume": 470664.0}, {"date": "2022-07-13", "close": 16.62, "volume": 646595.0}, {"date": "2022-07-14", "close": 16.42, "volume": 627777.0}, {"date": "2022-07-15", "close": 16.34, "volume": 348400.0}, {"date": "2022-07-18", "close": 16.67, "volume": 248286.0}, {"date": "2022-07-19", "close": 16.63, "volume": 273085.0}, {"date": "2022-07-20", "close": 17.1, "volume": 584372.0}, {"date": "2022-07-21", "close": 17.37, "volume": 418325.0}, {"date": "2022-07-22", "close": 17.23, "volume": 495022.0}, {"date": "2022-07-25", "close": 16.95, "volume": 298803.0}, {"date": "2022-07-26", "close": 17.03, "volume": 238222.0}, {"date": "2022-07-27", "close": 16.86, "volume": 410296.0}, {"date": "2022-07-28", "close": 17.5, "volume": 478694.0}, {"date": "2022-07-29", "close": 17.55, "volume": 790720.0}, {"date": "2022-08-01", "close": 17.85, "volume": 525370.0}, {"date": "2022-08-02", "close": 17.64, "volume": 414699.0}, {"date": "2022-08-03", "close": 17.52, "volume": 618075.0}, {"date": "2022-08-04", "close": 17.82, "volume": 344116.0}, {"date": "2022-08-05", "close": 17.85, "volume": 402503.0}, {"date": "2022-08-08", "close": 17.66, "volume": 275328.0}, {"date": "2022-08-09", "close": 17.98, "volume": 298313.0}, {"date": "2022-08-10", "close": 17.77, "volume": 413140.0}, {"date": "2022-08-11", "close": 18.03, "volume": 615479.0}, {"date": "2022-08-12", "close": 17.96, "volume": 704548.0}, {"date": "2022-08-15", "close": 18.03, "volume": 251189.0}, {"date": "2022-08-16", "close": 18.12, "volume": 348498.0}, {"date": "2022-08-17", "close": 18.21, "volume": 400703.0}, {"date": "2022-08-18", "close": 18.37, "volume": 438810.0}, {"date": "2022-08-19", "close": 18.55, "volume": 385243.0}, {"date": "2022-08-22", "close": 17.96, "volume": 518131.0}, {"date": "2022-08-23", "close": 17.7, "volume": 641288.0}, {"date": "2022-08-24", "close": 18.08, "volume": 869968.0}, {"date": "2022-08-25", "close": 18.61, "volume": 865524.0}, {"date": "2022-08-26", "close": 18.85, "volume": 556703.0}, {"date": "2022-08-29", "close": 18.57, "volume": 738081.0}, {"date": "2022-08-30", "close": 18.62, "volume": 657582.0}, {"date": "2022-08-31", "close": 18.58, "volume": 506228.0}, {"date": "2022-09-01", "close": 18.65, "volume": 966049.0}, {"date": "2022-09-02", "close": 18.66, "volume": 664089.0}, {"date": "2022-09-05", "close": 18.97, "volume": 526244.0}, {"date": "2022-09-06", "close": 19.24, "volume": 1524041.0}, {"date": "2022-09-07", "close": 18.97, "volume": 2485061.0}, {"date": "2022-09-08", "close": 19.1, "volume": 677172.0}, {"date": "2022-09-09", "close": 18.83, "volume": 855714.0}, {"date": "2022-09-12", "close": 19.05, "volume": 549765.0}, {"date": "2022-09-13", "close": 18.99, "volume": 656656.0}, {"date": "2022-09-14", "close": 18.39, "volume": 653688.0}, {"date": "2022-09-15", "close": 18.08, "volume": 755313.0}, {"date": "2022-09-16", "close": 17.84, "volume": 642196.0}, {"date": "2022-09-19", "close": 17.71, "volume": 429968.0}, {"date": "2022-09-20", "close": 17.75, "volume": 286431.0}, {"date": "2022-09-21", "close": 17.72, "volume": 400687.0}, {"date": "2022-09-23", "close": 17.16, "volume": 484534.0}, {"date": "2022-09-26", "close": 16.91, "volume": 505642.0}, {"date": "2022-09-27", "close": 16.82, "volume": 351167.0}, {"date": "2022-09-28", "close": 16.92, "volume": 637692.0}, {"date": "2022-09-29", "close": 17.06, "volume": 411307.0}, {"date": "2022-09-30", "close": 16.95, "volume": 480096.0}, {"date": "2022-10-03", "close": 16.98, "volume": 318950.0}, {"date": "2022-10-04", "close": 17.78, "volume": 433728.0}, {"date": "2022-10-05", "close": 18.33, "volume": 437585.0}, {"date": "2022-10-06", "close": 18.37, "volume": 296130.0}, {"date": "2022-10-07", "close": 18.47, "volume": 561293.0}, {"date": "2022-10-10", "close": 17.97, "volume": 427289.0}, {"date": "2022-10-11", "close": 18.22, "volume": 413402.0}, {"date": "2022-10-12", "close": 17.81, "volume": 569608.0}, {"date": "2022-10-13", "close": 17.44, "volume": 484621.0}, {"date": "2022-10-14", "close": 17.61, "volume": 254992.0}, {"date": "2022-10-17", "close": 17.5, "volume": 551880.0}, {"date": "2022-10-18", "close": 17.69, "volume": 340088.0}, {"date": "2022-10-19", "close": 17.66, "volume": 271573.0}, {"date": "2022-10-20", "close": 17.51, "volume": 397976.0}, {"date": "2022-10-21", "close": 17.33, "volume": 300536.0}, {"date": "2022-10-24", "close": 17.58, "volume": 459265.0}, {"date": "2022-10-25", "close": 17.65, "volume": 380928.0}, {"date": "2022-10-26", "close": 17.75, "volume": 362821.0}, {"date": "2022-10-27", "close": 17.95, "volume": 390222.0}, {"date": "2022-10-28", "close": 17.95, "volume": 243924.0}, {"date": "2022-10-31", "close": 18.34, "volume": 579642.0}, {"date": "2022-11-01", "close": 18.95, "volume": 528081.0}, {"date": "2022-11-02", "close": 19.38, "volume": 483130.0}, {"date": "2022-11-03", "close": 18.76, "volume": 242476.0}, {"date": "2022-11-04", "close": 18.73, "volume": 390921.0}, {"date": "2022-11-07", "close": 18.79, "volume": 320047.0}, {"date": "2022-11-08", "close": 18.7, "volume": 449187.0}, {"date": "2022-11-09", "close": 18.98, "volume": 306800.0}, {"date": "2022-11-10", "close": 18.6, "volume": 273249.0}, {"date": "2022-11-11", "close": 19.02, "volume": 525854.0}, {"date": "2022-11-14", "close": 19.19, "volume": 393031.0}, {"date": "2022-11-15", "close": 19.54, "volume": 419438.0}, {"date": "2022-11-16", "close": 19.55, "volume": 250574.0}, {"date": "2022-11-17", "close": 19.67, "volume": 562592.0}, {"date": "2022-11-18", "close": 20.27, "volume": 489465.0}, {"date": "2022-11-21", "close": 20.27, "volume": 274932.0}, {"date": "2022-11-22", "close": 20.3, "volume": 443502.0}, {"date": "2022-11-23", "close": 20.66, "volume": 377999.0}, {"date": "2022-11-24", "close": 20.54, "volume": 249632.0}, {"date": "2022-11-25", "close": 20.6, "volume": 433889.0}, {"date": "2022-11-28", "close": 20.68, "volume": 360841.0}, {"date": "2022-11-29", "close": 20.73, "volume": 256892.0}, {"date": "2022-11-30", "close": 20.96, "volume": 807291.0}, {"date": "2022-12-01", "close": 20.9, "volume": 379319.0}, {"date": "2022-12-02", "close": 20.97, "volume": 453143.0}, {"date": "2022-12-05", "close": 20.87, "volume": 238899.0}, {"date": "2022-12-06", "close": 21.03, "volume": 368166.0}, {"date": "2022-12-07", "close": 20.77, "volume": 397117.0}, {"date": "2022-12-08", "close": 20.55, "volume": 312939.0}, {"date": "2022-12-09", "close": 20.65, "volume": 316328.0}, {"date": "2022-12-12", "close": 20.58, "volume": 280668.0}, {"date": "2022-12-13", "close": 20.61, "volume": 804870.0}, {"date": "2022-12-14", "close": 21.23, "volume": 433281.0}, {"date": "2022-12-15", "close": 21.44, "volume": 599460.0}, {"date": "2022-12-16", "close": 21.1, "volume": 297432.0}, {"date": "2022-12-19", "close": 20.84, "volume": 158006.0}, {"date": "2022-12-20", "close": 20.57, "volume": 213295.0}, {"date": "2022-12-21", "close": 20.93, "volume": 396274.0}, {"date": "2022-12-22", "close": 20.96, "volume": 342875.0}, {"date": "2022-12-23", "close": 20.74, "volume": 255502.0}, {"date": "2022-12-28", "close": 20.86, "volume": 99160.0}, {"date": "2022-12-29", "close": 20.81, "volume": 119706.0}, {"date": "2022-12-30", "close": 20.97, "volume": 297004.0}, {"date": "2023-01-03", "close": 20.99, "volume": 214311.0}, {"date": "2023-01-04", "close": 21.43, "volume": 286791.0}, {"date": "2023-01-05", "close": 21.44, "volume": 254710.0}, {"date": "2023-01-06", "close": 21.48, "volume": 242462.0}, {"date": "2023-01-09", "close": 21.99, "volume": 313738.0}, {"date": "2023-01-10", "close": 21.83, "volume": 200031.0}, {"date": "2023-01-11", "close": 21.87, "volume": 293541.0}, {"date": "2023-01-12", "close": 22.34, "volume": 419885.0}, {"date": "2023-01-13", "close": 22.57, "volume": 253059.0}, {"date": "2023-01-16", "close": 22.48, "volume": 229851.0}, {"date": "2023-01-17", "close": 22.52, "volume": 718491.0}, {"date": "2023-01-18", "close": 22.91, "volume": 403918.0}, {"date": "2023-01-19", "close": 22.87, "volume": 350217.0}, {"date": "2023-01-20", "close": 22.63, "volume": 429179.0}, {"date": "2023-01-23", "close": 22.82, "volume": 416402.0}, {"date": "2023-01-24", "close": 22.7, "volume": 301120.0}, {"date": "2023-01-25", "close": 22.8, "volume": 317614.0}, {"date": "2023-01-27", "close": 22.67, "volume": 378619.0}, {"date": "2023-01-30", "close": 22.68, "volume": 267923.0}, {"date": "2023-01-31", "close": 22.67, "volume": 360022.0}, {"date": "2023-02-01", "close": 22.55, "volume": 306657.0}, {"date": "2023-02-02", "close": 22.87, "volume": 442704.0}, {"date": "2023-02-03", "close": 22.71, "volume": 317448.0}, {"date": "2023-02-06", "close": 22.44, "volume": 220769.0}, {"date": "2023-02-07", "close": 22.39, "volume": 239908.0}, {"date": "2023-02-08", "close": 22.89, "volume": 591619.0}, {"date": "2023-02-09", "close": 23.04, "volume": 577501.0}, {"date": "2023-02-10", "close": 22.99, "volume": 256431.0}, {"date": "2023-02-13", "close": 23.53, "volume": 915667.0}, {"date": "2023-02-14", "close": 23.29, "volume": 955266.0}, {"date": "2023-02-15", "close": 23.6, "volume": 843787.0}, {"date": "2023-02-16", "close": 23.98, "volume": 533056.0}, {"date": "2023-02-17", "close": 24.39, "volume": 598577.0}, {"date": "2023-02-20", "close": 24.44, "volume": 486420.0}, {"date": "2023-02-21", "close": 24.64, "volume": 367715.0}, {"date": "2023-02-22", "close": 24.55, "volume": 608874.0}, {"date": "2023-02-23", "close": 24.54, "volume": 619156.0}, {"date": "2023-02-24", "close": 24.71, "volume": 494346.0}, {"date": "2023-02-27", "close": 24.46, "volume": 280592.0}, {"date": "2023-02-28", "close": 24.48, "volume": 558428.0}, {"date": "2023-03-01", "close": 24.57, "volume": 389809.0}, {"date": "2023-03-02", "close": 24.73, "volume": 483295.0}, {"date": "2023-03-03", "close": 24.7, "volume": 210994.0}, {"date": "2023-03-06", "close": 24.85, "volume": 320077.0}, {"date": "2023-03-07", "close": 24.67, "volume": 299698.0}, {"date": "2023-03-08", "close": 24.62, "volume": 549541.0}, {"date": "2023-03-09", "close": 24.6, "volume": 449156.0}, {"date": "2023-03-10", "close": 24.2, "volume": 326469.0}, {"date": "2023-03-13", "close": 23.8, "volume": 363251.0}, {"date": "2023-03-14", "close": 23.23, "volume": 700558.0}, {"date": "2023-03-15", "close": 23.54, "volume": 497092.0}, {"date": "2023-03-16", "close": 23.14, "volume": 694370.0}, {"date": "2023-03-17", "close": 23.1, "volume": 1109554.0}, {"date": "2023-03-20", "close": 22.66, "volume": 239756.0}, {"date": "2023-03-21", "close": 23.09, "volume": 279310.0}, {"date": "2023-03-22", "close": 23.24, "volume": 420044.0}, {"date": "2023-03-23", "close": 23.02, "volume": 462688.0}, {"date": "2023-03-24", "close": 23.17, "volume": 298251.0}, {"date": "2023-03-27", "close": 23.29, "volume": 220207.0}, {"date": "2023-03-28", "close": 23.17, "volume": 351385.0}, {"date": "2023-03-29", "close": 23.13, "volume": 204589.0}, {"date": "2023-03-30", "close": 23.15, "volume": 279299.0}, {"date": "2023-03-31", "close": 23.1, "volume": 561653.0}, {"date": "2023-04-03", "close": 23.95, "volume": 385047.0}, {"date": "2023-04-04", "close": 23.67, "volume": 1522192.0}, {"date": "2023-04-05", "close": 23.91, "volume": 612024.0}, {"date": "2023-04-06", "close": 23.74, "volume": 1507716.0}, {"date": "2023-04-11", "close": 23.65, "volume": 517048.0}, {"date": "2023-04-12", "close": 23.81, "volume": 455820.0}, {"date": "2023-04-13", "close": 23.76, "volume": 676152.0}, {"date": "2023-04-14", "close": 23.73, "volume": 826142.0}, {"date": "2023-04-17", "close": 23.49, "volume": 496191.0}, {"date": "2023-04-18", "close": 23.24, "volume": 2900920.0}, {"date": "2023-04-19", "close": 23.1, "volume": 1254089.0}, {"date": "2023-04-20", "close": 22.79, "volume": 681417.0}, {"date": "2023-04-21", "close": 23.4, "volume": 600433.0}, {"date": "2023-04-24", "close": 23.23, "volume": 495102.0}, {"date": "2023-04-26", "close": 23.78, "volume": 1096138.0}, {"date": "2023-04-27", "close": 23.68, "volume": 774050.0}, {"date": "2023-04-28", "close": 23.71, "volume": 2913063.0}, {"date": "2023-05-01", "close": 23.93, "volume": 513123.0}, {"date": "2023-05-02", "close": 23.55, "volume": 827421.0}, {"date": "2023-05-03", "close": 22.84, "volume": 543420.0}, {"date": "2023-05-04", "close": 23.36, "volume": 653018.0}, {"date": "2023-05-05", "close": 23.44, "volume": 290111.0}, {"date": "2023-05-08", "close": 23.68, "volume": 287608.0}, {"date": "2023-05-09", "close": 23.57, "volume": 639826.0}, {"date": "2023-05-10", "close": 23.77, "volume": 400796.0}, {"date": "2023-05-11", "close": 23.7, "volume": 240195.0}, {"date": "2023-05-12", "close": 23.63, "volume": 219838.0}, {"date": "2023-05-15", "close": 23.86, "volume": 361765.0}, {"date": "2023-05-16", "close": 23.81, "volume": 397850.0}, {"date": "2023-05-17", "close": 23.7, "volume": 269836.0}, {"date": "2023-05-18", "close": 23.96, "volume": 640268.0}, {"date": "2023-05-19", "close": 24.22, "volume": 288104.0}, {"date": "2023-05-22", "close": 24.22, "volume": 387967.0}, {"date": "2023-05-23", "close": 24.38, "volume": 361241.0}, {"date": "2023-05-24", "close": 24.15, "volume": 634561.0}, {"date": "2023-05-25", "close": 24.01, "volume": 512954.0}, {"date": "2023-05-26", "close": 24.16, "volume": 499282.0}, {"date": "2023-05-29", "close": 24.0, "volume": 253118.0}, {"date": "2023-05-30", "close": 23.44, "volume": 451943.0}, {"date": "2023-05-31", "close": 23.38, "volume": 780467.0}, {"date": "2023-06-01", "close": 23.42, "volume": 491537.0}, {"date": "2023-06-02", "close": 23.72, "volume": 308211.0}, {"date": "2023-06-05", "close": 24.17, "volume": 443009.0}, {"date": "2023-06-06", "close": 23.63, "volume": 672668.0}, {"date": "2023-06-07", "close": 24.15, "volume": 728526.0}, {"date": "2023-06-08", "close": 24.32, "volume": 747424.0}, {"date": "2023-06-09", "close": 24.41, "volume": 422006.0}, {"date": "2023-06-13", "close": 24.67, "volume": 553699.0}, {"date": "2023-06-14", "close": 24.82, "volume": 603784.0}, {"date": "2023-06-15", "close": 24.96, "volume": 571179.0}, {"date": "2023-06-16", "close": 25.45, "volume": 663214.0}, {"date": "2023-06-19", "close": 25.26, "volume": 513873.0}, {"date": "2023-06-20", "close": 25.55, "volume": 344519.0}, {"date": "2023-06-21", "close": 25.34, "volume": 499962.0}, {"date": "2023-06-22", "close": 24.92, "volume": 395942.0}, {"date": "2023-06-23", "close": 24.4, "volume": 225736.0}, {"date": "2023-06-26", "close": 24.44, "volume": 328159.0}, {"date": "2023-06-27", "close": 24.36, "volume": 336176.0}, {"date": "2023-06-28", "close": 24.61, "volume": 251207.0}, {"date": "2023-06-29", "close": 24.71, "volume": 261457.0}, {"date": "2023-06-30", "close": 24.65, "volume": 294453.0}, {"date": "2023-07-03", "close": 24.59, "volume": 340457.0}, {"date": "2023-07-04", "close": 24.32, "volume": 310632.0}, {"date": "2023-07-05", "close": 24.18, "volume": 434202.0}, {"date": "2023-07-06", "close": 24.01, "volume": 699959.0}, {"date": "2023-07-07", "close": 23.58, "volume": 359242.0}, {"date": "2023-07-10", "close": 23.44, "volume": 275509.0}, {"date": "2023-07-11", "close": 23.72, "volume": 595082.0}, {"date": "2023-07-12", "close": 23.8, "volume": 343884.0}, {"date": "2023-07-13", "close": 24.91, "volume": 560817.0}, {"date": "2023-07-14", "close": 25.25, "volume": 330910.0}, {"date": "2023-07-17", "close": 25.49, "volume": 281332.0}, {"date": "2023-07-18", "close": 25.3, "volume": 211092.0}, {"date": "2023-07-19", "close": 25.52, "volume": 423089.0}, {"date": "2023-07-20", "close": 25.58, "volume": 244644.0}, {"date": "2023-07-21", "close": 25.7, "volume": 228560.0}, {"date": "2023-07-24", "close": 25.86, "volume": 695825.0}, {"date": "2023-07-25", "close": 26.0, "volume": 311446.0}, {"date": "2023-07-26", "close": 25.61, "volume": 742791.0}, {"date": "2023-07-27", "close": 26.0, "volume": 443574.0}, {"date": "2023-07-28", "close": 26.0, "volume": 381142.0}, {"date": "2023-07-31", "close": 26.22, "volume": 379278.0}, {"date": "2023-08-01", "close": 26.18, "volume": 597581.0}, {"date": "2023-08-02", "close": 26.32, "volume": 535405.0}, {"date": "2023-08-03", "close": 26.2, "volume": 306605.0}, {"date": "2023-08-04", "close": 26.2, "volume": 387429.0}, {"date": "2023-08-07", "close": 26.2, "volume": 497471.0}, {"date": "2023-08-08", "close": 25.99, "volume": 548210.0}, {"date": "2023-08-09", "close": 25.9, "volume": 460346.0}, {"date": "2023-08-10", "close": 26.26, "volume": 622651.0}, {"date": "2023-08-11", "close": 26.38, "volume": 346353.0}, {"date": "2023-08-14", "close": 26.45, "volume": 320564.0}, {"date": "2023-08-15", "close": 26.71, "volume": 615036.0}, {"date": "2023-08-16", "close": 26.32, "volume": 506265.0}, {"date": "2023-08-17", "close": 26.99, "volume": 1340036.0}, {"date": "2023-08-18", "close": 26.64, "volume": 680863.0}, {"date": "2023-08-21", "close": 26.38, "volume": 667326.0}, {"date": "2023-08-22", "close": 27.0, "volume": 692017.0}, {"date": "2023-08-23", "close": 27.37, "volume": 544647.0}, {"date": "2023-08-24", "close": 27.34, "volume": 461894.0}, {"date": "2023-08-25", "close": 27.08, "volume": 478522.0}, {"date": "2023-08-28", "close": 27.57, "volume": 355263.0}, {"date": "2023-08-29", "close": 27.71, "volume": 545611.0}, {"date": "2023-08-30", "close": 28.01, "volume": 725590.0}, {"date": "2023-08-31", "close": 27.96, "volume": 753762.0}, {"date": "2023-09-01", "close": 28.21, "volume": 335133.0}, {"date": "2023-09-04", "close": 28.5, "volume": 326565.0}, {"date": "2023-09-05", "close": 28.53, "volume": 195696.0}, {"date": "2023-09-06", "close": 28.48, "volume": 383804.0}, {"date": "2023-09-07", "close": 28.36, "volume": 560512.0}, {"date": "2023-09-08", "close": 28.63, "volume": 647589.0}, {"date": "2023-09-11", "close": 28.9, "volume": 681871.0}, {"date": "2023-09-12", "close": 28.77, "volume": 572972.0}, {"date": "2023-09-13", "close": 28.84, "volume": 796457.0}, {"date": "2023-09-14", "close": 28.76, "volume": 714943.0}, {"date": "2023-09-15", "close": 29.05, "volume": 830541.0}, {"date": "2023-09-18", "close": 28.75, "volume": 290687.0}, {"date": "2023-09-19", "close": 29.35, "volume": 465923.0}, {"date": "2023-09-20", "close": 29.35, "volume": 837953.0}, {"date": "2023-09-21", "close": 29.49, "volume": 727009.0}, {"date": "2023-09-22", "close": 29.51, "volume": 900437.0}, {"date": "2023-09-25", "close": 29.89, "volume": 1159499.0}, {"date": "2023-09-26", "close": 30.05, "volume": 1062035.0}, {"date": "2023-09-27", "close": 30.43, "volume": 1267082.0}, {"date": "2023-09-28", "close": 30.67, "volume": 991505.0}, {"date": "2023-09-29", "close": 31.15, "volume": 1294260.0}, {"date": "2023-10-02", "close": 30.82, "volume": 759227.0}, {"date": "2023-10-03", "close": 30.04, "volume": 1768759.0}, {"date": "2023-10-04", "close": 29.23, "volume": 1104175.0}, {"date": "2023-10-05", "close": 28.71, "volume": 789126.0}, {"date": "2023-10-06", "close": 28.57, "volume": 844903.0}, {"date": "2023-10-09", "close": 28.44, "volume": 937548.0}, {"date": "2023-10-10", "close": 28.31, "volume": 892471.0}, {"date": "2023-10-11", "close": 28.52, "volume": 1061307.0}, {"date": "2023-10-12", "close": 27.94, "volume": 809293.0}, {"date": "2023-10-13", "close": 27.65, "volume": 652616.0}, {"date": "2023-10-16", "close": 27.11, "volume": 799728.0}, {"date": "2023-10-17", "close": 26.85, "volume": 725618.0}, {"date": "2023-10-18", "close": 26.94, "volume": 836218.0}, {"date": "2023-10-19", "close": 27.11, "volume": 550716.0}, {"date": "2023-10-20", "close": 26.78, "volume": 502339.0}, {"date": "2023-10-23", "close": 26.56, "volume": 460211.0}, {"date": "2023-10-24", "close": 26.85, "volume": 472630.0}, {"date": "2023-10-25", "close": 27.12, "volume": 779265.0}, {"date": "2023-10-26", "close": 26.89, "volume": 568089.0}, {"date": "2023-10-27", "close": 27.0, "volume": 434105.0}, {"date": "2023-10-30", "close": 27.12, "volume": 516652.0}, {"date": "2023-10-31", "close": 27.74, "volume": 693303.0}, {"date": "2023-11-01", "close": 27.7, "volume": 1609148.0}, {"date": "2023-11-02", "close": 28.64, "volume": 614267.0}, {"date": "2023-11-03", "close": 29.25, "volume": 814627.0}, {"date": "2023-11-06", "close": 28.7, "volume": 602637.0}, {"date": "2023-11-07", "close": 28.74, "volume": 620804.0}, {"date": "2023-11-08", "close": 28.97, "volume": 468950.0}, {"date": "2023-11-09", "close": 28.98, "volume": 704725.0}, {"date": "2023-11-10", "close": 29.05, "volume": 337416.0}, {"date": "2023-11-13", "close": 28.98, "volume": 425964.0}, {"date": "2023-11-14", "close": 29.46, "volume": 627132.0}, {"date": "2023-11-15", "close": 29.94, "volume": 886474.0}, {"date": "2023-11-16", "close": 30.33, "volume": 672169.0}, {"date": "2023-11-17", "close": 31.43, "volume": 1551192.0}, {"date": "2023-11-20", "close": 32.13, "volume": 1747460.0}, {"date": "2023-11-21", "close": 32.21, "volume": 918412.0}, {"date": "2023-11-22", "close": 31.76, "volume": 657847.0}, {"date": "2023-11-23", "close": 32.0, "volume": 942252.0}, {"date": "2023-11-24", "close": 31.94, "volume": 372465.0}, {"date": "2023-11-27", "close": 32.22, "volume": 538229.0}, {"date": "2023-11-28", "close": 32.22, "volume": 561752.0}, {"date": "2023-11-29", "close": 31.94, "volume": 654163.0}, {"date": "2023-11-30", "close": 32.14, "volume": 1052971.0}, {"date": "2023-12-01", "close": 32.45, "volume": 756459.0}, {"date": "2023-12-04", "close": 32.42, "volume": 630498.0}, {"date": "2023-12-05", "close": 32.25, "volume": 1019481.0}, {"date": "2023-12-06", "close": 32.65, "volume": 905410.0}, {"date": "2023-12-07", "close": 32.85, "volume": 1127987.0}, {"date": "2023-12-08", "close": 33.09, "volume": 403903.0}, {"date": "2023-12-11", "close": 33.48, "volume": 506125.0}, {"date": "2023-12-12", "close": 34.06, "volume": 845543.0}, {"date": "2023-12-13", "close": 34.23, "volume": 1065633.0}, {"date": "2023-12-14", "close": 35.33, "volume": 954578.0}, {"date": "2023-12-15", "close": 34.59, "volume": 1659392.0}, {"date": "2023-12-18", "close": 34.63, "volume": 473386.0}, {"date": "2023-12-19", "close": 35.07, "volume": 624438.0}, {"date": "2023-12-20", "close": 35.27, "volume": 556858.0}, {"date": "2023-12-21", "close": 35.16, "volume": 902946.0}, {"date": "2023-12-22", "close": 35.74, "volume": 372868.0}, {"date": "2023-12-27", "close": 36.14, "volume": 275299.0}, {"date": "2023-12-28", "close": 36.78, "volume": 371104.0}, {"date": "2023-12-29", "close": 36.9, "volume": 317466.0}, {"date": "2024-01-02", "close": 37.18, "volume": 522659.0}, {"date": "2024-01-03", "close": 36.61, "volume": 459934.0}, {"date": "2024-01-04", "close": 36.8, "volume": 512729.0}, {"date": "2024-01-05", "close": 36.09, "volume": 1120306.0}, {"date": "2024-01-08", "close": 36.23, "volume": 706235.0}, {"date": "2024-01-09", "close": 36.89, "volume": 622295.0}, {"date": "2024-01-10", "close": 36.51, "volume": 422307.0}, {"date": "2024-01-11", "close": 36.77, "volume": 555707.0}, {"date": "2024-01-12", "close": 36.86, "volume": 512114.0}, {"date": "2024-01-15", "close": 36.86, "volume": 611534.0}, {"date": "2024-01-16", "close": 35.43, "volume": 715723.0}, {"date": "2024-01-17", "close": 33.81, "volume": 1151772.0}, {"date": "2024-01-18", "close": 33.69, "volume": 1136783.0}, {"date": "2024-01-19", "close": 34.32, "volume": 831543.0}, {"date": "2024-01-22", "close": 34.85, "volume": 917755.0}, {"date": "2024-01-23", "close": 35.75, "volume": 771213.0}, {"date": "2024-01-24", "close": 35.0, "volume": 450753.0}, {"date": "2024-01-25", "close": 35.38, "volume": 412586.0}, {"date": "2024-01-29", "close": 35.98, "volume": 583861.0}, {"date": "2024-01-30", "close": 36.11, "volume": 481237.0}, {"date": "2024-01-31", "close": 36.11, "volume": 553887.0}, {"date": "2024-02-01", "close": 35.47, "volume": 599877.0}, {"date": "2024-02-02", "close": 35.66, "volume": 663562.0}, {"date": "2024-02-05", "close": 34.97, "volume": 423934.0}, {"date": "2024-02-06", "close": 35.11, "volume": 1118727.0}, {"date": "2024-02-07", "close": 35.32, "volume": 740506.0}, {"date": "2024-02-08", "close": 35.71, "volume": 496127.0}, {"date": "2024-02-09", "close": 37.08, "volume": 727091.0}, {"date": "2024-02-12", "close": 37.07, "volume": 669438.0}, {"date": "2024-02-13", "close": 36.35, "volume": 656801.0}, {"date": "2024-02-14", "close": 38.91, "volume": 1681978.0}, {"date": "2024-02-15", "close": 40.62, "volume": 1848314.0}, {"date": "2024-02-16", "close": 40.77, "volume": 1325837.0}, {"date": "2024-02-19", "close": 40.65, "volume": 1895762.0}, {"date": "2024-02-20", "close": 40.52, "volume": 826488.0}, {"date": "2024-02-21", "close": 39.51, "volume": 970950.0}, {"date": "2024-02-22", "close": 38.58, "volume": 1110665.0}, {"date": "2024-02-23", "close": 38.38, "volume": 673885.0}, {"date": "2024-02-26", "close": 38.21, "volume": 1234422.0}, {"date": "2024-02-27", "close": 38.93, "volume": 743047.0}, {"date": "2024-02-28", "close": 38.03, "volume": 1036657.0}, {"date": "2024-02-29", "close": 38.51, "volume": 16459677.0}, {"date": "2024-03-01", "close": 39.5, "volume": 844887.0}, {"date": "2024-03-04", "close": 39.72, "volume": 821250.0}, {"date": "2024-03-05", "close": 41.4, "volume": 1387835.0}, {"date": "2024-03-06", "close": 40.41, "volume": 1399982.0}, {"date": "2024-03-07", "close": 41.7, "volume": 1228358.0}, {"date": "2024-03-08", "close": 41.67, "volume": 811965.0}, {"date": "2024-03-11", "close": 40.49, "volume": 451127.0}, {"date": "2024-03-12", "close": 40.63, "volume": 603301.0}, {"date": "2024-03-13", "close": 40.72, "volume": 928698.0}, {"date": "2024-03-14", "close": 41.33, "volume": 671780.0}, {"date": "2024-03-15", "close": 40.61, "volume": 1442157.0}, {"date": "2024-03-18", "close": 40.93, "volume": 457804.0}, {"date": "2024-03-19", "close": 41.59, "volume": 638229.0}, {"date": "2024-03-20", "close": 41.08, "volume": 440727.0}, {"date": "2024-03-21", "close": 41.08, "volume": 802939.0}, {"date": "2024-03-22", "close": 40.86, "volume": 345643.0}, {"date": "2024-03-25", "close": 41.31, "volume": 574431.0}, {"date": "2024-03-26", "close": 39.62, "volume": 640195.0}, {"date": "2024-03-27", "close": 40.58, "volume": 665181.0}, {"date": "2024-03-28", "close": 40.77, "volume": 617444.0}, {"date": "2024-04-02", "close": 40.63, "volume": 623569.0}, {"date": "2024-04-03", "close": 39.62, "volume": 818190.0}, {"date": "2024-04-04", "close": 39.58, "volume": 386476.0}, {"date": "2024-04-05", "close": 39.4, "volume": 604212.0}, {"date": "2024-04-08", "close": 39.8, "volume": 431265.0}, {"date": "2024-04-09", "close": 39.5, "volume": 369130.0}, {"date": "2024-04-10", "close": 40.14, "volume": 1001600.0}, {"date": "2024-04-11", "close": 40.03, "volume": 821684.0}, {"date": "2024-04-12", "close": 40.07, "volume": 566584.0}, {"date": "2024-04-15", "close": 39.36, "volume": 589704.0}, {"date": "2024-04-16", "close": 38.69, "volume": 665750.0}, {"date": "2024-04-17", "close": 38.6, "volume": 806702.0}, {"date": "2024-04-18", "close": 38.53, "volume": 385832.0}, {"date": "2024-04-19", "close": 37.66, "volume": 670153.0}, {"date": "2024-04-22", "close": 37.75, "volume": 523242.0}, {"date": "2024-04-23", "close": 38.51, "volume": 820087.0}, {"date": "2024-04-24", "close": 38.68, "volume": 705288.0}, {"date": "2024-04-26", "close": 38.33, "volume": 397739.0}, {"date": "2024-04-29", "close": 38.4, "volume": 708699.0}, {"date": "2024-04-30", "close": 38.05, "volume": 884079.0}, {"date": "2024-05-01", "close": 37.75, "volume": 664341.0}, {"date": "2024-05-02", "close": 37.62, "volume": 761850.0}, {"date": "2024-05-03", "close": 39.06, "volume": 904018.0}, {"date": "2024-05-06", "close": 38.56, "volume": 2778579.0}, {"date": "2024-05-07", "close": 39.23, "volume": 755910.0}, {"date": "2024-05-08", "close": 39.41, "volume": 662409.0}, {"date": "2024-05-09", "close": 39.71, "volume": 1563180.0}, {"date": "2024-05-10", "close": 39.94, "volume": 886830.0}, {"date": "2024-05-13", "close": 38.99, "volume": 707725.0}, {"date": "2024-05-14", "close": 37.8, "volume": 880858.0}, {"date": "2024-05-15", "close": 37.96, "volume": 799889.0}, {"date": "2024-05-16", "close": 39.19, "volume": 1240501.0}, {"date": "2024-05-17", "close": 38.87, "volume": 696146.0}, {"date": "2024-05-20", "close": 38.56, "volume": 520264.0}, {"date": "2024-05-21", "close": 38.88, "volume": 727005.0}, {"date": "2024-05-22", "close": 39.14, "volume": 631751.0}, {"date": "2024-05-23", "close": 39.52, "volume": 509425.0}, {"date": "2024-05-24", "close": 39.02, "volume": 367156.0}, {"date": "2024-05-27", "close": 39.8, "volume": 342269.0}, {"date": "2024-05-28", "close": 39.33, "volume": 405016.0}, {"date": "2024-05-29", "close": 38.94, "volume": 474244.0}, {"date": "2024-05-30", "close": 38.88, "volume": 361439.0}, {"date": "2024-05-31", "close": 39.19, "volume": 2033912.0}, {"date": "2024-06-03", "close": 39.18, "volume": 413530.0}, {"date": "2024-06-04", "close": 39.0, "volume": 570626.0}, {"date": "2024-06-05", "close": 39.25, "volume": 493885.0}, {"date": "2024-06-06", "close": 39.64, "volume": 425717.0}, {"date": "2024-06-07", "close": 40.17, "volume": 552346.0}, {"date": "2024-06-11", "close": 39.61, "volume": 629220.0}, {"date": "2024-06-12", "close": 39.19, "volume": 302243.0}, {"date": "2024-06-13", "close": 39.56, "volume": 433063.0}, {"date": "2024-06-14", "close": 39.44, "volume": 252352.0}, {"date": "2024-06-17", "close": 37.69, "volume": 532321.0}, {"date": "2024-06-18", "close": 38.48, "volume": 894270.0}, {"date": "2024-06-19", "close": 38.0, "volume": 1243131.0}, {"date": "2024-06-20", "close": 37.65, "volume": 712432.0}, {"date": "2024-06-21", "close": 36.95, "volume": 1106610.0}, {"date": "2024-06-24", "close": 37.57, "volume": 391509.0}, {"date": "2024-06-25", "close": 37.44, "volume": 781305.0}, {"date": "2024-06-26", "close": 37.36, "volume": 468938.0}, {"date": "2024-06-27", "close": 37.4, "volume": 564624.0}, {"date": "2024-06-28", "close": 37.68, "volume": 405409.0}, {"date": "2024-07-01", "close": 37.24, "volume": 495425.0}, {"date": "2024-07-02", "close": 36.37, "volume": 576684.0}, {"date": "2024-07-03", "close": 37.28, "volume": 636048.0}, {"date": "2024-07-04", "close": 37.58, "volume": 253231.0}, {"date": "2024-07-05", "close": 36.18, "volume": 1082922.0}, {"date": "2024-07-08", "close": 35.63, "volume": 1182789.0}, {"date": "2024-07-09", "close": 35.58, "volume": 611589.0}, {"date": "2024-07-10", "close": 35.01, "volume": 563225.0}, {"date": "2024-07-11", "close": 35.72, "volume": 673711.0}, {"date": "2024-07-12", "close": 36.0, "volume": 466624.0}, {"date": "2024-07-15", "close": 35.84, "volume": 597822.0}, {"date": "2024-07-16", "close": 36.25, "volume": 632197.0}, {"date": "2024-07-17", "close": 37.33, "volume": 665846.0}, {"date": "2024-07-18", "close": 37.61, "volume": 439496.0}, {"date": "2024-07-19", "close": 37.32, "volume": 268027.0}, {"date": "2024-07-22", "close": 37.59, "volume": 361876.0}, {"date": "2024-07-23", "close": 38.04, "volume": 474835.0}, {"date": "2024-07-24", "close": 38.14, "volume": 518936.0}, {"date": "2024-07-25", "close": 37.4, "volume": 543412.0}, {"date": "2024-07-26", "close": 37.89, "volume": 349646.0}, {"date": "2024-07-29", "close": 38.29, "volume": 242800.0}, {"date": "2024-07-30", "close": 38.39, "volume": 411446.0}, {"date": "2024-07-31", "close": 39.18, "volume": 522544.0}, {"date": "2024-08-01", "close": 39.11, "volume": 448735.0}, {"date": "2024-08-02", "close": 38.04, "volume": 461192.0}, {"date": "2024-08-05", "close": 36.7, "volume": 550435.0}, {"date": "2024-08-06", "close": 37.03, "volume": 433028.0}, {"date": "2024-08-07", "close": 37.54, "volume": 441941.0}, {"date": "2024-08-08", "close": 36.81, "volume": 522633.0}, {"date": "2024-08-09", "close": 36.8, "volume": 974645.0}, {"date": "2024-08-12", "close": 37.13, "volume": 1059162.0}, {"date": "2024-08-13", "close": 36.71, "volume": 1056309.0}, {"date": "2024-08-14", "close": 39.19, "volume": 951852.0}, {"date": "2024-08-15", "close": 39.06, "volume": 781009.0}, {"date": "2024-08-16", "close": 39.35, "volume": 920321.0}, {"date": "2024-08-19", "close": 38.48, "volume": 869885.0}, {"date": "2024-08-20", "close": 39.0, "volume": 571869.0}, {"date": "2024-08-21", "close": 39.03, "volume": 676489.0}, {"date": "2024-08-22", "close": 39.22, "volume": 505210.0}, {"date": "2024-08-23", "close": 39.52, "volume": 955946.0}, {"date": "2024-08-26", "close": 40.57, "volume": 438710.0}, {"date": "2024-08-27", "close": 40.4, "volume": 829556.0}, {"date": "2024-08-28", "close": 40.52, "volume": 573488.0}, {"date": "2024-08-29", "close": 40.53, "volume": 771232.0}, {"date": "2024-08-30", "close": 41.08, "volume": 1339175.0}, {"date": "2024-09-02", "close": 41.01, "volume": 399332.0}, {"date": "2024-09-03", "close": 41.18, "volume": 483448.0}, {"date": "2024-09-04", "close": 40.69, "volume": 905983.0}, {"date": "2024-09-05", "close": 40.27, "volume": 680978.0}, {"date": "2024-09-06", "close": 40.63, "volume": 498692.0}, {"date": "2024-09-09", "close": 40.43, "volume": 571810.0}, {"date": "2024-09-10", "close": 40.54, "volume": 461823.0}, {"date": "2024-09-11", "close": 40.43, "volume": 655311.0}, {"date": "2024-09-12", "close": 41.18, "volume": 408866.0}, {"date": "2024-09-13", "close": 41.67, "volume": 541507.0}, {"date": "2024-09-16", "close": 41.89, "volume": 334342.0}, {"date": "2024-09-17", "close": 42.12, "volume": 300309.0}, {"date": "2024-09-18", "close": 42.33, "volume": 598024.0}, {"date": "2024-09-19", "close": 42.09, "volume": 868396.0}, {"date": "2024-09-20", "close": 43.11, "volume": 2843843.0}, {"date": "2024-09-23", "close": 42.27, "volume": 1134300.0}, {"date": "2024-09-24", "close": 43.18, "volume": 486766.0}, {"date": "2024-09-25", "close": 42.95, "volume": 703801.0}, {"date": "2024-09-26", "close": 43.0, "volume": 541187.0}, {"date": "2024-09-27", "close": 42.69, "volume": 340896.0}, {"date": "2024-09-30", "close": 42.88, "volume": 628855.0}, {"date": "2024-10-01", "close": 43.74, "volume": 317935.0}, {"date": "2024-10-02", "close": 43.14, "volume": 399167.0}, {"date": "2024-10-03", "close": 42.9, "volume": 494142.0}, {"date": "2024-10-04", "close": 43.04, "volume": 325014.0}, {"date": "2024-10-07", "close": 43.59, "volume": 242152.0}, {"date": "2024-10-08", "close": 43.44, "volume": 265877.0}, {"date": "2024-10-09", "close": 43.53, "volume": 251498.0}, {"date": "2024-10-10", "close": 43.54, "volume": 290706.0}, {"date": "2024-10-11", "close": 43.06, "volume": 628580.0}, {"date": "2024-10-14", "close": 43.08, "volume": 271131.0}, {"date": "2024-10-15", "close": 43.41, "volume": 368658.0}, {"date": "2024-10-16", "close": 42.78, "volume": 319144.0}, {"date": "2024-10-17", "close": 43.53, "volume": 371311.0}, {"date": "2024-10-18", "close": 43.04, "volume": 350696.0}, {"date": "2024-10-21", "close": 43.23, "volume": 452229.0}, {"date": "2024-10-22", "close": 42.37, "volume": 302485.0}, {"date": "2024-10-23", "close": 42.23, "volume": 192226.0}, {"date": "2024-10-24", "close": 41.92, "volume": 325107.0}, {"date": "2024-10-25", "close": 41.79, "volume": 260878.0}, {"date": "2024-10-28", "close": 41.73, "volume": 144811.0}, {"date": "2024-10-29", "close": 41.35, "volume": 378529.0}, {"date": "2024-10-30", "close": 41.75, "volume": 530244.0}, {"date": "2024-10-31", "close": 41.72, "volume": 450540.0}, {"date": "2024-11-01", "close": 41.45, "volume": 405951.0}, {"date": "2024-11-04", "close": 42.51, "volume": 346619.0}, {"date": "2024-11-05", "close": 42.33, "volume": 333931.0}, {"date": "2024-11-06", "close": 42.62, "volume": 446111.0}, {"date": "2024-11-07", "close": 43.78, "volume": 249410.0}, {"date": "2024-11-08", "close": 44.51, "volume": 429354.0}, {"date": "2024-11-11", "close": 44.11, "volume": 324438.0}, {"date": "2024-11-12", "close": 45.21, "volume": 378738.0}, {"date": "2024-11-13", "close": 44.33, "volume": 283082.0}, {"date": "2024-11-14", "close": 45.09, "volume": 304806.0}, {"date": "2024-11-15", "close": 45.78, "volume": 390861.0}, {"date": "2024-11-18", "close": 46.25, "volume": 322380.0}, {"date": "2024-11-19", "close": 47.71, "volume": 345431.0}, {"date": "2024-11-20", "close": 48.31, "volume": 504000.0}, {"date": "2024-11-21", "close": 47.72, "volume": 437727.0}, {"date": "2024-11-22", "close": 48.13, "volume": 608854.0}, {"date": "2024-11-25", "close": 48.97, "volume": 1011524.0}, {"date": "2024-11-26", "close": 49.45, "volume": 390004.0}, {"date": "2024-11-27", "close": 49.55, "volume": 343922.0}, {"date": "2024-11-28", "close": 49.15, "volume": 352908.0}, {"date": "2024-11-29", "close": 49.51, "volume": 233744.0}, {"date": "2024-12-02", "close": 49.13, "volume": 347669.0}, {"date": "2024-12-03", "close": 49.44, "volume": 299633.0}, {"date": "2024-12-04", "close": 49.74, "volume": 324649.0}, {"date": "2024-12-05", "close": 49.2, "volume": 315158.0}, {"date": "2024-12-06", "close": 48.86, "volume": 301102.0}, {"date": "2024-12-09", "close": 48.63, "volume": 336125.0}, {"date": "2024-12-10", "close": 47.36, "volume": 588853.0}, {"date": "2024-12-11", "close": 46.46, "volume": 547580.0}, {"date": "2024-12-12", "close": 45.96, "volume": 270807.0}, {"date": "2024-12-13", "close": 46.07, "volume": 357531.0}, {"date": "2024-12-16", "close": 45.55, "volume": 382121.0}, {"date": "2024-12-17", "close": 46.28, "volume": 412798.0}, {"date": "2024-12-18", "close": 46.09, "volume": 327211.0}, {"date": "2024-12-19", "close": 45.3, "volume": 657086.0}, {"date": "2024-12-20", "close": 44.91, "volume": 805908.0}, {"date": "2024-12-23", "close": 45.78, "volume": 179690.0}, {"date": "2024-12-24", "close": 46.15, "volume": 97566.0}, {"date": "2024-12-27", "close": 46.39, "volume": 193293.0}, {"date": "2024-12-30", "close": 46.36, "volume": 219099.0}, {"date": "2024-12-31", "close": 46.11, "volume": 163702.0}, {"date": "2025-01-02", "close": 46.0, "volume": 168161.0}, {"date": "2025-01-03", "close": 46.18, "volume": 201975.0}, {"date": "2025-01-06", "close": 47.08, "volume": 392429.0}, {"date": "2025-01-07", "close": 47.31, "volume": 308046.0}, {"date": "2025-01-08", "close": 46.9, "volume": 352699.0}, {"date": "2025-01-09", "close": 46.44, "volume": 158195.0}, {"date": "2025-01-10", "close": 46.3, "volume": 134012.0}, {"date": "2025-01-13", "close": 45.47, "volume": 183696.0}, {"date": "2025-01-14", "close": 45.17, "volume": 266523.0}, {"date": "2025-01-15", "close": 45.9, "volume": 172181.0}, {"date": "2025-01-16", "close": 46.02, "volume": 268333.0}, {"date": "2025-01-17", "close": 45.97, "volume": 194228.0}, {"date": "2025-01-20", "close": 46.56, "volume": 301688.0}, {"date": "2025-01-21", "close": 46.75, "volume": 247925.0}, {"date": "2025-01-22", "close": 48.11, "volume": 252717.0}, {"date": "2025-01-23", "close": 47.58, "volume": 230832.0}, {"date": "2025-01-24", "close": 48.04, "volume": 243492.0}, {"date": "2025-01-28", "close": 47.89, "volume": 270544.0}, {"date": "2025-01-29", "close": 47.95, "volume": 404960.0}, {"date": "2025-01-30", "close": 48.5, "volume": 267134.0}, {"date": "2025-01-31", "close": 48.04, "volume": 562822.0}, {"date": "2025-02-03", "close": 47.96, "volume": 323241.0}, {"date": "2025-02-04", "close": 48.15, "volume": 302129.0}, {"date": "2025-02-05", "close": 48.98, "volume": 428734.0}, {"date": "2025-02-06", "close": 49.13, "volume": 303136.0}, {"date": "2025-02-07", "close": 49.1, "volume": 342765.0}, {"date": "2025-02-10", "close": 48.66, "volume": 270205.0}, {"date": "2025-02-11", "close": 51.65, "volume": 789004.0}, {"date": "2025-02-12", "close": 53.07, "volume": 603818.0}, {"date": "2025-02-13", "close": 53.29, "volume": 413165.0}, {"date": "2025-02-14", "close": 54.58, "volume": 484879.0}, {"date": "2025-02-17", "close": 54.45, "volume": 341263.0}, {"date": "2025-02-18", "close": 53.56, "volume": 391256.0}, {"date": "2025-02-19", "close": 53.46, "volume": 370239.0}, {"date": "2025-02-20", "close": 53.8, "volume": 504985.0}, {"date": "2025-02-21", "close": 53.06, "volume": 423071.0}, {"date": "2025-02-24", "close": 52.31, "volume": 391383.0}, {"date": "2025-02-25", "close": 52.32, "volume": 262938.0}, {"date": "2025-02-26", "close": 52.32, "volume": 327705.0}, {"date": "2025-02-27", "close": 52.08, "volume": 334339.0}, {"date": "2025-02-28", "close": 51.62, "volume": 1114277.0}, {"date": "2025-03-03", "close": 52.14, "volume": 311691.0}, {"date": "2025-03-04", "close": 51.98, "volume": 415939.0}, {"date": "2025-03-05", "close": 51.3, "volume": 394694.0}, {"date": "2025-03-06", "close": 50.72, "volume": 524847.0}, {"date": "2025-03-07", "close": 50.12, "volume": 364734.0}, {"date": "2025-03-10", "close": 49.83, "volume": 343138.0}, {"date": "2025-03-11", "close": 48.24, "volume": 781579.0}, {"date": "2025-03-12", "close": 47.61, "volume": 549215.0}, {"date": "2025-03-13", "close": 47.6, "volume": 700417.0}, {"date": "2025-03-14", "close": 48.7, "volume": 497032.0}, {"date": "2025-03-17", "close": 49.43, "volume": 468598.0}, {"date": "2025-03-18", "close": 49.2, "volume": 551256.0}, {"date": "2025-03-19", "close": 48.65, "volume": 456565.0}, {"date": "2025-03-20", "close": 49.58, "volume": 1012211.0}, {"date": "2025-03-21", "close": 50.3, "volume": 969596.0}, {"date": "2025-03-24", "close": 49.34, "volume": 652805.0}, {"date": "2025-03-25", "close": 50.15, "volume": 422300.0}, {"date": "2025-03-26", "close": 51.15, "volume": 472629.0}, {"date": "2025-03-27", "close": 50.23, "volume": 559703.0}, {"date": "2025-03-28", "close": 51.0, "volume": 682600.0}, {"date": "2025-03-31", "close": 49.65, "volume": 590263.0}, {"date": "2025-04-01", "close": 48.45, "volume": 541000.0}, {"date": "2025-04-02", "close": 49.17, "volume": 405038.0}, {"date": "2025-04-03", "close": 47.65, "volume": 533761.0}, {"date": "2025-04-04", "close": 45.15, "volume": 617556.0}, {"date": "2025-04-07", "close": 43.29, "volume": 865794.0}, {"date": "2025-04-08", "close": 45.15, "volume": 879703.0}, {"date": "2025-04-09", "close": 43.86, "volume": 691622.0}, {"date": "2025-04-10", "close": 47.38, "volume": 830215.0}, {"date": "2025-04-11", "close": 46.95, "volume": 554191.0}, {"date": "2025-04-14", "close": 48.2, "volume": 306795.0}, {"date": "2025-04-15", "close": 48.4, "volume": 458392.0}, {"date": "2025-04-16", "close": 47.68, "volume": 412237.0}, {"date": "2025-04-17", "close": 47.9, "volume": 443810.0}, {"date": "2025-04-22", "close": 48.12, "volume": 457225.0}, {"date": "2025-04-23", "close": 49.67, "volume": 376543.0}, {"date": "2025-04-24", "close": 49.53, "volume": 433152.0}, {"date": "2025-04-28", "close": 49.81, "volume": 443088.0}, {"date": "2025-04-29", "close": 50.19, "volume": 352770.0}, {"date": "2025-04-30", "close": 51.05, "volume": 546895.0}, {"date": "2025-05-01", "close": 51.88, "volume": 280559.0}, {"date": "2025-05-02", "close": 51.77, "volume": 389201.0}, {"date": "2025-05-05", "close": 51.29, "volume": 404054.0}, {"date": "2025-05-06", "close": 50.15, "volume": 680271.0}, {"date": "2025-05-07", "close": 49.67, "volume": 602789.0}, {"date": "2025-05-08", "close": 50.42, "volume": 407066.0}, {"date": "2025-05-09", "close": 50.51, "volume": 264612.0}, {"date": "2025-05-12", "close": 51.47, "volume": 304784.0}, {"date": "2025-05-13", "close": 51.63, "volume": 346021.0}, {"date": "2025-05-14", "close": 52.58, "volume": 456793.0}, {"date": "2025-05-15", "close": 51.99, "volume": 546662.0}, {"date": "2025-05-16", "close": 52.79, "volume": 254696.0}, {"date": "2025-05-19", "close": 52.43, "volume": 242686.0}, {"date": "2025-05-20", "close": 53.16, "volume": 335617.0}, {"date": "2025-05-21", "close": 52.89, "volume": 316176.0}, {"date": "2025-05-22", "close": 51.04, "volume": 530244.0}, {"date": "2025-05-23", "close": 50.5, "volume": 308560.0}, {"date": "2025-05-26", "close": 50.02, "volume": 413964.0}, {"date": "2025-05-27", "close": 50.17, "volume": 235778.0}, {"date": "2025-05-28", "close": 49.88, "volume": 248304.0}, {"date": "2025-05-29", "close": 50.64, "volume": 276968.0}, {"date": "2025-05-30", "close": 50.75, "volume": 932460.0}, {"date": "2025-06-02", "close": 51.12, "volume": 431600.0}, {"date": "2025-06-03", "close": 51.65, "volume": 338310.0}, {"date": "2025-06-04", "close": 53.11, "volume": 326987.0}, {"date": "2025-06-05", "close": 54.1, "volume": 400936.0}, {"date": "2025-06-06", "close": 55.05, "volume": 756050.0}, {"date": "2025-06-10", "close": 54.24, "volume": 443331.0}, {"date": "2025-06-11", "close": 54.02, "volume": 428760.0}, {"date": "2025-06-12", "close": 53.75, "volume": 541260.0}, {"date": "2025-06-13", "close": 53.68, "volume": 258226.0}, {"date": "2025-06-16", "close": 53.26, "volume": 243075.0}, {"date": "2025-06-17", "close": 53.91, "volume": 290261.0}, {"date": "2025-06-18", "close": 53.91, "volume": 330530.0}, {"date": "2025-06-19", "close": 54.0, "volume": 334538.0}, {"date": "2025-06-20", "close": 54.38, "volume": 613664.0}, {"date": "2025-06-23", "close": 54.2, "volume": 245830.0}, {"date": "2025-06-24", "close": 54.29, "volume": 422330.0}, {"date": "2025-06-25", "close": 55.24, "volume": 447502.0}, {"date": "2025-06-26", "close": 54.35, "volume": 323937.0}, {"date": "2025-06-27", "close": 53.59, "volume": 267901.0}, {"date": "2025-06-30", "close": 54.07, "volume": 476798.0}, {"date": "2025-07-01", "close": 52.52, "volume": 736811.0}, {"date": "2025-07-02", "close": 52.65, "volume": 620703.0}, {"date": "2025-07-03", "close": 51.97, "volume": 489116.0}, {"date": "2025-07-04", "close": 51.4, "volume": 351156.0}, {"date": "2025-07-07", "close": 51.9, "volume": 395521.0}, {"date": "2025-07-08", "close": 51.14, "volume": 422596.0}, {"date": "2025-07-09", "close": 50.58, "volume": 423133.0}, {"date": "2025-07-10", "close": 50.67, "volume": 341361.0}, {"date": "2025-07-11", "close": 50.77, "volume": 321355.0}, {"date": "2025-07-14", "close": 50.36, "volume": 203809.0}, {"date": "2025-07-15", "close": 50.72, "volume": 218363.0}, {"date": "2025-07-16", "close": 50.5, "volume": 370846.0}, {"date": "2025-07-17", "close": 50.09, "volume": 957832.0}, {"date": "2025-07-18", "close": 51.61, "volume": 454778.0}, {"date": "2025-07-21", "close": 51.76, "volume": 260329.0}, {"date": "2025-07-22", "close": 52.45, "volume": 370016.0}, {"date": "2025-07-23", "close": 52.7, "volume": 260439.0}, {"date": "2025-07-24", "close": 52.23, "volume": 297972.0}, {"date": "2025-07-25", "close": 50.83, "volume": 393604.0}, {"date": "2025-07-28", "close": 51.96, "volume": 479369.0}, {"date": "2025-07-29", "close": 51.71, "volume": 283867.0}, {"date": "2025-07-30", "close": 51.73, "volume": 267595.0}, {"date": "2025-07-31", "close": 51.26, "volume": 895250.0}, {"date": "2025-08-01", "close": 50.75, "volume": 336805.0}, {"date": "2025-08-04", "close": 49.84, "volume": 344492.0}, {"date": "2025-08-05", "close": 50.5, "volume": 454497.0}, {"date": "2025-08-06", "close": 50.85, "volume": 410118.0}, {"date": "2025-08-07", "close": 51.1, "volume": 483368.0}, {"date": "2025-08-08", "close": 51.38, "volume": 220123.0}, {"date": "2025-08-11", "close": 51.86, "volume": 381568.0}, {"date": "2025-08-12", "close": 47.45, "volume": 6083315.0}, {"date": "2025-08-13", "close": 47.45, "volume": 1212000.0}, {"date": "2025-08-14", "close": 46.45, "volume": 1249669.0}, {"date": "2025-08-15", "close": 46.89, "volume": 782070.0}, {"date": "2025-08-18", "close": 48.12, "volume": 800440.0}, {"date": "2025-08-19", "close": 48.25, "volume": 491949.0}, {"date": "2025-08-20", "close": 48.83, "volume": 525199.0}, {"date": "2025-08-21", "close": 49.27, "volume": 551443.0}, {"date": "2025-08-22", "close": 49.21, "volume": 808022.0}, {"date": "2025-08-25", "close": 49.62, "volume": 554319.0}, {"date": "2025-08-26", "close": 49.44, "volume": 733925.0}, {"date": "2025-08-27", "close": 50.07, "volume": 277085.0}, {"date": "2025-08-28", "close": 50.5, "volume": 376195.0}, {"date": "2025-08-29", "close": 50.51, "volume": 388775.0}, {"date": "2025-09-01", "close": 50.41, "volume": 242480.0}, {"date": "2025-09-02", "close": 50.49, "volume": 337856.0}, {"date": "2025-09-03", "close": 48.77, "volume": 632861.0}, {"date": "2025-09-04", "close": 49.11, "volume": 342920.0}, {"date": "2025-09-05", "close": 49.41, "volume": 255177.0}, {"date": "2025-09-08", "close": 49.54, "volume": 179103.0}, {"date": "2025-09-09", "close": 49.35, "volume": 385643.0}, {"date": "2025-09-10", "close": 49.18, "volume": 322467.0}, {"date": "2025-09-11", "close": 48.52, "volume": 1466698.0}, {"date": "2025-09-12", "close": 48.52, "volume": 225827.0}, {"date": "2025-09-15", "close": 49.07, "volume": 521236.0}, {"date": "2025-09-16", "close": 49.02, "volume": 761392.0}, {"date": "2025-09-17", "close": 49.28, "volume": 344389.0}, {"date": "2025-09-18", "close": 49.22, "volume": 289564.0}, {"date": "2025-09-19", "close": 50.43, "volume": 1603139.0}, {"date": "2025-09-22", "close": 50.61, "volume": 388779.0}, {"date": "2025-09-23", "close": 51.12, "volume": 317718.0}, {"date": "2025-09-24", "close": 50.85, "volume": 361506.0}, {"date": "2025-09-25", "close": 49.96, "volume": 698092.0}, {"date": "2025-09-26", "close": 49.69, "volume": 1020905.0}, {"date": "2025-09-29", "close": 49.85, "volume": 395638.0}, {"date": "2025-09-30", "close": 49.93, "volume": 585339.0}, {"date": "2025-10-01", "close": 49.65, "volume": 324174.0}, {"date": "2025-10-02", "close": 50.34, "volume": 398821.0}, {"date": "2025-10-03", "close": 50.53, "volume": 354119.0}, {"date": "2025-10-06", "close": 50.94, "volume": 195770.0}, {"date": "2025-10-07", "close": 50.42, "volume": 657588.0}, {"date": "2025-10-08", "close": 50.02, "volume": 328699.0}, {"date": "2025-10-09", "close": 50.04, "volume": 345807.0}, {"date": "2025-10-10", "close": 49.33, "volume": 1166473.0}, {"date": "2025-10-13", "close": 47.8, "volume": 333707.0}, {"date": "2025-10-14", "close": 47.63, "volume": 314297.0}, {"date": "2025-10-15", "close": 48.02, "volume": 586579.0}, {"date": "2025-10-16", "close": 48.81, "volume": 535221.0}, {"date": "2025-10-17", "close": 48.17, "volume": 354299.0}, {"date": "2025-10-20", "close": 48.75, "volume": 206942.0}, {"date": "2025-10-21", "close": 48.77, "volume": 442311.0}, {"date": "2025-10-22", "close": 48.62, "volume": 254995.0}, {"date": "2025-10-23", "close": 48.9, "volume": 300257.0}, {"date": "2025-10-24", "close": 49.29, "volume": 419380.0}, {"date": "2025-10-27", "close": 50.08, "volume": 277033.0}, {"date": "2025-10-28", "close": 51.52, "volume": 771876.0}, {"date": "2025-10-29", "close": 49.53, "volume": 754671.0}, {"date": "2025-10-30", "close": 49.71, "volume": 363554.0}, {"date": "2025-10-31", "close": 48.5, "volume": 911094.0}, {"date": "2025-11-03", "close": 48.05, "volume": 463890.0}, {"date": "2025-11-04", "close": 47.34, "volume": 246432.0}, {"date": "2025-11-05", "close": 46.81, "volume": 298667.0}, {"date": "2025-11-06", "close": 47.33, "volume": 322568.0}, {"date": "2025-11-07", "close": 46.58, "volume": 558279.0}, {"date": "2025-11-10", "close": 45.84, "volume": 631209.0}, {"date": "2025-11-11", "close": 45.24, "volume": 816814.0}, {"date": "2025-11-12", "close": 45.8, "volume": 470927.0}, {"date": "2025-11-13", "close": 44.5, "volume": 716078.0}, {"date": "2025-11-14", "close": 44.03, "volume": 289881.0}, {"date": "2025-11-17", "close": 44.27, "volume": 285984.0}, {"date": "2025-11-18", "close": 43.16, "volume": 525265.0}, {"date": "2025-11-19", "close": 43.24, "volume": 306955.0}, {"date": "2025-11-20", "close": 44.3, "volume": 386138.0}, {"date": "2025-11-21", "close": 43.97, "volume": 377247.0}, {"date": "2025-11-24", "close": 45.7, "volume": 1269660.0}, {"date": "2025-11-25", "close": 46.17, "volume": 543691.0}, {"date": "2025-11-26", "close": 46.26, "volume": 522518.0}, {"date": "2025-11-27", "close": 47.18, "volume": 239262.0}, {"date": "2025-11-28", "close": 47.29, "volume": 349682.0}, {"date": "2025-12-01", "close": 46.51, "volume": 301515.0}, {"date": "2025-12-02", "close": 45.98, "volume": 456249.0}, {"date": "2025-12-03", "close": 45.89, "volume": 275907.0}, {"date": "2025-12-04", "close": 46.24, "volume": 224980.0}, {"date": "2025-12-05", "close": 45.96, "volume": 222185.0}, {"date": "2025-12-08", "close": 46.22, "volume": 214064.0}, {"date": "2025-12-09", "close": 45.31, "volume": 367469.0}, {"date": "2025-12-10", "close": 44.88, "volume": 358294.0}, {"date": "2025-12-11", "close": 44.53, "volume": 379972.0}, {"date": "2025-12-12", "close": 45.78, "volume": 322711.0}, {"date": "2025-12-15", "close": 46.1, "volume": 224290.0}, {"date": "2025-12-16", "close": 46.22, "volume": 322692.0}, {"date": "2025-12-17", "close": 46.27, "volume": 465464.0}, {"date": "2025-12-18", "close": 46.08, "volume": 521812.0}, {"date": "2025-12-19", "close": 46.5, "volume": 501397.0}, {"date": "2025-12-22", "close": 46.92, "volume": 178289.0}, {"date": "2025-12-23", "close": 47.15, "volume": 198470.0}, {"date": "2025-12-24", "close": 47.12, "volume": 93308.0}, {"date": "2025-12-29", "close": 46.49, "volume": 190803.0}, {"date": "2025-12-30", "close": 46.8, "volume": 256591.0}, {"date": "2025-12-31", "close": 46.45, "volume": 199218.0}, {"date": "2026-01-02", "close": 46.83, "volume": 185202.0}, {"date": "2026-01-05", "close": 46.49, "volume": 233783.0}, {"date": "2026-01-06", "close": 48.6, "volume": 999210.0}, {"date": "2026-01-07", "close": 48.97, "volume": 303770.0}, {"date": "2026-01-08", "close": 48.03, "volume": 355639.0}, {"date": "2026-01-09", "close": 47.53, "volume": 207844.0}, {"date": "2026-01-12", "close": 47.84, "volume": 334447.0}, {"date": "2026-01-13", "close": 47.92, "volume": 297615.0}, {"date": "2026-01-14", "close": 47.63, "volume": 257883.0}, {"date": "2026-01-15", "close": 47.39, "volume": 436534.0}, {"date": "2026-01-16", "close": 46.87, "volume": 292112.0}, {"date": "2026-01-19", "close": 46.91, "volume": 184341.0}, {"date": "2026-01-20", "close": 47.24, "volume": 193421.0}, {"date": "2026-01-21", "close": 45.96, "volume": 201080.0}, {"date": "2026-01-22", "close": 47.13, "volume": 306290.0}, {"date": "2026-01-23", "close": 46.79, "volume": 229287.0}, {"date": "2026-01-27", "close": 47.39, "volume": 207301.0}, {"date": "2026-01-28", "close": 47.01, "volume": 585100.0}, {"date": "2026-01-29", "close": 47.69, "volume": 547925.0}, {"date": "2026-01-30", "close": 46.42, "volume": 817695.0}, {"date": "2026-02-02", "close": 45.78, "volume": 418337.0}, {"date": "2026-02-03", "close": 46.61, "volume": 395651.0}, {"date": "2026-02-04", "close": 46.29, "volume": 372529.0}, {"date": "2026-02-05", "close": 47.37, "volume": 282121.0}, {"date": "2026-02-06", "close": 46.05, "volume": 466821.0}, {"date": "2026-02-09", "close": 47.77, "volume": 405107.0}, {"date": "2026-02-10", "close": 49.15, "volume": 723925.0}, {"date": "2026-02-11", "close": 50.91, "volume": 892082.0}, {"date": "2026-02-12", "close": 49.23, "volume": 728328.0}, {"date": "2026-02-13", "close": 47.9, "volume": 719823.0}, {"date": "2026-02-16", "close": 47.23, "volume": 318763.0}, {"date": "2026-02-17", "close": 46.82, "volume": 278269.0}, {"date": "2026-02-18", "close": 47.52, "volume": 511187.0}, {"date": "2026-02-19", "close": 47.81, "volume": 536873.0}, {"date": "2026-02-20", "close": 47.7, "volume": 328300.0}, {"date": "2026-02-23", "close": 47.47, "volume": 227716.0}, {"date": "2026-02-24", "close": 48.0, "volume": 409484.0}, {"date": "2026-02-25", "close": 47.79, "volume": 408978.0}, {"date": "2026-02-26", "close": 46.48, "volume": 411082.0}, {"date": "2026-02-27", "close": 46.7, "volume": 634725.0}, {"date": "2026-03-02", "close": 46.44, "volume": 242299.0}, {"date": "2026-03-03", "close": 46.4, "volume": 324826.0}, {"date": "2026-03-04", "close": 45.06, "volume": 520124.0}, {"date": "2026-03-05", "close": 44.63, "volume": 542042.0}, {"date": "2026-03-06", "close": 44.56, "volume": 308690.0}, {"date": "2026-03-09", "close": 41.58, "volume": 562720.0}, {"date": "2026-03-10", "close": 42.04, "volume": 672945.0}, {"date": "2026-03-11", "close": 41.95, "volume": 397904.0}, {"date": "2026-03-12", "close": 42.22, "volume": 1355425.0}, {"date": "2026-03-13", "close": 42.01, "volume": 346949.0}, {"date": "2026-03-16", "close": 41.48, "volume": 381729.0}, {"date": "2026-03-17", "close": 41.2, "volume": 376402.0}, {"date": "2026-03-18", "close": 41.29, "volume": 461936.0}, {"date": "2026-03-19", "close": 40.5, "volume": 622458.0}, {"date": "2026-03-20", "close": 39.51, "volume": 923014.0}, {"date": "2026-03-23", "close": 39.59, "volume": 366199.0}, {"date": "2026-03-24", "close": 39.6, "volume": 301286.0}, {"date": "2026-03-25", "close": 41.67, "volume": 535108.0}, {"date": "2026-03-26", "close": 41.89, "volume": 593837.0}, {"date": "2026-03-27", "close": 41.77, "volume": 475952.0}, {"date": "2026-03-30", "close": 40.68, "volume": 436425.0}, {"date": "2026-03-31", "close": 40.41, "volume": 710676.0}, {"date": "2026-04-01", "close": 41.06, "volume": 658981.0}, {"date": "2026-04-02", "close": 40.67, "volume": 403404.0}, {"date": "2026-04-07", "close": 41.43, "volume": 371487.0}, {"date": "2026-04-08", "close": 43.42, "volume": 465826.0}, {"date": "2026-04-09", "close": 42.68, "volume": 1243290.0}, {"date": "2026-04-10", "close": 42.37, "volume": 812647.0}, {"date": "2026-04-13", "close": 42.0, "volume": 323019.0}, {"date": "2026-04-14", "close": 42.01, "volume": 519113.0}, {"date": "2026-04-15", "close": 41.41, "volume": 381469.0}, {"date": "2026-04-16", "close": 41.25, "volume": 812569.0}, {"date": "2026-04-17", "close": 40.81, "volume": 622937.0}, {"date": "2026-04-20", "close": 41.6, "volume": 404576.0}, {"date": "2026-04-21", "close": 41.7, "volume": 406043.0}, {"date": "2026-04-22", "close": 40.9, "volume": 260368.0}, {"date": "2026-04-23", "close": 41.03, "volume": 352043.0}, {"date": "2026-04-24", "close": 40.14, "volume": 537555.0}, {"date": "2026-04-27", "close": 39.41, "volume": 201026.0}, {"date": "2026-04-28", "close": 38.67, "volume": 554843.0}, {"date": "2026-04-29", "close": 38.1, "volume": 538877.0}, {"date": "2026-04-30", "close": 38.74, "volume": 816161.0}, {"date": "2026-05-01", "close": 40.0, "volume": 572095.0}, {"date": "2026-05-04", "close": 39.74, "volume": 494572.0}, {"date": "2026-05-05", "close": 40.05, "volume": 722641.0}, {"date": "2026-05-06", "close": 41.13, "volume": 460614.0}, {"date": "2026-05-07", "close": 41.59, "volume": 558578.0}, {"date": "2026-05-08", "close": 40.82, "volume": 436088.0}, {"date": "2026-05-11", "close": 40.02, "volume": 619314.0}, {"date": "2026-05-12", "close": 39.71, "volume": 456709.0}, {"date": "2026-05-13", "close": 39.83, "volume": 438534.0}, {"date": "2026-05-14", "close": 39.61, "volume": 531905.0}, {"date": "2026-05-15", "close": 39.97, "volume": 321027.0}, {"date": "2026-05-18", "close": 38.81, "volume": 301026.0}, {"date": "2026-05-19", "close": 40.2, "volume": 523442.0}, {"date": "2026-05-20", "close": 41.45, "volume": 1203839.0}, {"date": "2026-05-21", "close": 41.12, "volume": 830354.0}, {"date": "2026-05-22", "close": 41.4, "volume": 613891.0}, {"date": "2026-05-25", "close": 41.3, "volume": 455122.0}, {"date": "2026-05-26", "close": 40.66, "volume": 441750.0}, {"date": "2026-05-27", "close": 41.49, "volume": 368213.0}, {"date": "2026-05-28", "close": 41.43, "volume": 714740.0}, {"date": "2026-05-29", "close": 41.2, "volume": 1480502.0}, {"date": "2026-06-01", "close": 41.08, "volume": 915681.0}, {"date": "2026-06-02", "close": 41.1, "volume": 396643.0}, {"date": "2026-06-03", "close": 41.96, "volume": 498334.0}, {"date": "2026-06-04", "close": 41.65, "volume": 381751.0}, {"date": "2026-06-05", "close": 41.92, "volume": 414694.0}, {"date": "2026-06-09", "close": 41.6, "volume": 476887.0}, {"date": "2026-06-10", "close": 42.0, "volume": 433577.0}, {"date": "2026-06-11", "close": 41.22, "volume": 417019.0}, {"date": "2026-06-12", "close": 41.51, "volume": 1096509.0}, {"date": "2026-06-15", "close": 42.59, "volume": 461147.0}, {"date": "2026-06-16", "close": 41.96, "volume": 563575.0}, {"date": "2026-06-17", "close": 42.47, "volume": 660857.0}, {"date": "2026-06-18", "close": 43.63, "volume": 738614.0}, {"date": "2026-06-19", "close": 43.27, "volume": 1068322.0}, {"date": "2026-06-22", "close": 44.57, "volume": 618267.0}, {"date": "2026-06-23", "close": 44.11, "volume": 519927.0}, {"date": "2026-06-24", "close": 45.07, "volume": 735726.0}, {"date": "2026-06-25", "close": 45.47, "volume": 420584.0}, {"date": "2026-06-26", "close": 46.49, "volume": 411843.0}, {"date": "2026-06-29", "close": 46.76, "volume": 436271.0}, {"date": "2026-06-30", "close": 46.64, "volume": 546799.0}, {"date": "2026-07-01", "close": 45.58, "volume": 547712.0}, {"date": "2026-07-02", "close": 43.31, "volume": 822262.0}, {"date": "2026-07-03", "close": 44.61, "volume": 323707.0}, {"date": "2026-07-06", "close": 44.47, "volume": 344215.0}, {"date": "2026-07-07", "close": 44.64, "volume": 314048.0}, {"date": "2026-07-08", "close": 43.85, "volume": 362261.0}, {"date": "2026-07-09", "close": 44.35, "volume": 245422.0}, {"date": "2026-07-10", "close": 44.27, "volume": 205918.0}, {"date": "2026-07-13", "close": 44.24, "volume": 136818.0}, {"date": "2026-07-14", "close": 43.63, "volume": 300049.0}, {"date": "2026-07-15", "close": 43.84, "volume": 277748.0}, {"date": "2026-07-16", "close": 43.84, "volume": 361743.0}, {"date": "2026-07-17", "close": 43.8, "volume": 230597.0}, {"date": "2026-07-20", "close": 43.99, "volume": 290933.0}, {"date": "2026-07-21", "close": 44.32, "volume": 305884.0}, {"date": "2026-07-22", "close": 44.05, "volume": 501601.0}, {"date": "2026-07-23", "close": 43.09, "volume": 557073.0}, {"date": "2026-07-24", "close": 42.52, "volume": 551263.0}, {"date": "2026-07-27", "close": 43.94, "volume": 341420.0}, {"date": "2026-07-28", "close": 44.12, "volume": 357396.0}, {"date": "2026-07-29", "close": 45.02, "volume": 348771.0}, {"date": "2026-07-30", "close": 43.9, "volume": 278479.0}, {"date": "2026-07-31", "close": 44.23, "volume": 414164.0}, {"date": "2026-08-03", "close": 44.43, "volume": 305379.0}, {"date": "2026-08-04", "close": 45.53, "volume": 290938.0}, {"date": "2026-08-05", "close": 46.32, "volume": 277976.0}, {"date": "2026-08-06", "close": 46.45, "volume": 496364.0}, {"date": "2026-08-07", "close": 45.87, "volume": 425043.0}], "refreshing": true}