{"ticker": "SGM", "overview": {"name": "Sims Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "SGM", "has_prices": true, "as_of": "2026-08-07", "last": 26.77, "prev_close": 26.76, "change": 0.00999999999999801, "change_pct": 0.0003736920777278778, "session_volume": 606914.0, "vwap_5": 26.527594195380768, "vwap_20": 25.7963234389737, "vwap_60": 26.70848393030389, "vwap_250": 20.713147576817484, "high_52w": 29.99, "low_52w": 14.98, "avg_volume_20": 571320.45, "sessions": 400, "market_cap": {"value": 4701358671.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03161303", "src": "ASX", "ticker": "SGM", "cik": "", "company": "Sims Limited", "company_raw": "Sims Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their SGM stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03161303", "trade_date": "2026-11-02", "timestamp": "2026-11-02", "mins": 952}, {"id": "ASX-03160720", "src": "ASX", "ticker": "SGM", "cik": "", "company": "Sims Limited", "company_raw": "Sims Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their SGM stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03160720", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5272}, {"id": "ASXSH-03157244", "src": "ASX", "ticker": "SGM", "cik": "", "company": "Sims Limited", "company_raw": "Sims Limited", "who": "State Street Corporation and subsidiaries named in paragraph 7 to this form", "who_key": "State Street Corporation and subsidiaries named in paragraph 7 to this form", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "State Street Corporation and subsidiaries named in paragraph 7 to this form surfaces with 5.10% of SGM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03157244", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6712}, {"id": "ASXSH-03156661", "src": "ASX", "ticker": "SGM", "cik": "", "company": "Sims Limited", "company_raw": "Sims Limited", "who": "State Street Corporation and subsidiaries named in paragraph 4 to this form", "who_key": "State Street Corporation and subsidiaries named in paragraph 4 to this form", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "State Street Corporation and subsidiaries named in paragraph 4 to this form is no longer a substantial holder of SGM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03156661", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8152}, {"id": "ASX-03157445", "src": "ASX", "ticker": "SGM", "cik": "", "company": "Sims Limited", "company_raw": "Sims Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their SGM stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03157445", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9592}, {"id": "ASXSH-03153386", "src": "ASX", "ticker": "SGM", "cik": "", "company": "Sims Limited", "company_raw": "Sims Limited", "who": "Dimensional Entities", "who_key": "Dimensional Entities", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "New whale in SGM \u2014 Dimensional Entities declares 5.01%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03153386", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15352}, {"id": "ASX-03155383", "src": "ASX", "ticker": "SGM", "cik": "", "company": "Sims Limited", "company_raw": "Sims Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their SGM stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03155383", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18232}, {"id": "ASXSH-03151324", "src": "ASX", "ticker": "SGM", "cik": "", "company": "Sims Limited", "company_raw": "Sims Limited", "who": "State Street Corporation and subsidiaries named in paragraph 7 to this form", "who_key": "State Street Corporation and subsidiaries named in paragraph 7 to this form", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "State Street Corporation and subsidiaries named in paragraph 7 to this form surfaces with 5.06% of SGM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03151324", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21112}, {"id": "ASX-03146690", "src": "ASX", "ticker": "SGM", "cik": "", "company": "Sims Limited", "company_raw": "Sims 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 SGM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03146690", "trade_date": "2026-09-30", "timestamp": "2026-09-30", "mins": 48472}, {"id": "ASXSH-03142631", "src": "ASX", "ticker": "SGM", "cik": "", "company": "Sims Limited", "company_raw": "Sims Limited", "who": "State Street Corporation and subsidiaries named in paragraph 4 to this form", "who_key": "State Street Corporation and subsidiaries named in paragraph 4 to this form", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "State Street Corporation and subsidiaries named in paragraph 4 to this form walks away from SGM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03142631", "trade_date": "2026-09-28", "timestamp": "2026-09-28", "mins": 51352}, {"id": "ASX-03143141", "src": "ASX", "ticker": "SGM", "cik": "", "company": "Sims Limited", "company_raw": "Sims Limited", "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 SGM stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03143141", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57112}, {"id": "ASX-03142982", "src": "ASX", "ticker": "SGM", "cik": "", "company": "Sims Limited", "company_raw": "Sims 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 SGM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03142982", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58552}, {"id": "ASX-03140826", "src": "ASX", "ticker": "SGM", "cik": "", "company": "Sims Limited", "company_raw": "Sims Limited", "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 files a director's interest notice on SGM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03140826", "trade_date": "2026-09-18", "timestamp": "2026-09-18", "mins": 65752}, {"id": "ASX-03138824", "src": "ASX", "ticker": "SGM", "cik": "", "company": "Sims Limited", "company_raw": "Sims 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": "Substantial-holder notice lands on SGM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03138824", "trade_date": "2026-09-11", "timestamp": "2026-09-11", "mins": 75832}, {"id": "ASX-03134530", "src": "ASX", "ticker": "SGM", "cik": "", "company": "Sims Limited", "company_raw": "Sims Limited", "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 files a director's interest notice on SGM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134530", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88792}, {"id": "ASX-03127360", "src": "ASX", "ticker": "SGM", "cik": "", "company": "Sims Limited", "company_raw": "Sims Limited", "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 files a director's interest notice on SGM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03127360", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107512}, {"id": "ASX-03120078", "src": "ASX", "ticker": "SGM", "cik": "", "company": "Sims Limited", "company_raw": "Sims Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their SGM stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03120078", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137752}, {"id": "ASX-03119015", "src": "ASX", "ticker": "SGM", "cik": "", "company": "Sims Limited", "company_raw": "Sims Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their SGM stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03119015", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140632}, {"id": "ASXSH-03103459", "src": "ASX", "ticker": "SGM", "cik": "", "company": "Sims Limited", "company_raw": "Sims Limited", "who": "Australian Retirement Trust Pty Ltd ATF Australian Retirement Trust", "who_key": "Australian Retirement Trust Pty LTD ATF Australian Retirement Trust", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Exit: Australian Retirement Trust Pty LTD ATF Australian Retirement Trust drops below 5% of SGM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03103459", "trade_date": "2026-06-22", "timestamp": "2026-06-22", "mins": 192472}, {"id": "ASXSH-03094830", "src": "ASX", "ticker": "SGM", "cik": "", "company": "Sims Limited", "company_raw": "Sims Limited", "who": "Allan Gray Australia Pty Ltd (Allan Gray Australia) and its related bodies corporate as set out in Table 1 of Annexure", "who_key": "Allan Gray Australia Pty Ltd (Allan Gray Australia) and its related bodies corporate as set out in Table 1 of Annexure", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Allan Gray Australia Pty Ltd (Allan Gray Australia) and its related bodies corporate as set out in Table 1 of Annexure walks away from SGM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03094830", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231352}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "the relevant interest was acquired", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.1, "notice_date": "2026-11-02", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157244-2A1707920", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Dimensional Entities", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.013, "notice_date": "2026-10-26", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153386-2A1706223", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "interest in", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.06, "notice_date": "2026-10-21", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151324-2A1705408", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "STEPHEN MIKKELSEN", "notice_type": "3Y", "direct_shares": 391815.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-23", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139081-2A1698780", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Australian Retirement Trust Pty LTD ATF Australian Retirement Trust", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-24", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03103459-2A1679078", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Allan Gray Australia Pty Ltd (Allan Gray Australia) and its related bodies corpo", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-28", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03094830-2A1674371", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Amendment", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2009-07-17", "source_url": "https://www.marketindex.com.au/asx/sgm", "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": "2026-10-30", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156661-2A1707614", "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": "2026-09-30", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03142631-2A1700785", "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": "2026-07-28", "source_url": "https://www.marketindex.com.au/asx/sgm", "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": "2026-06-24", "source_url": "https://www.marketindex.com.au/asx/sgm", "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": "2026-05-28", "source_url": "https://www.marketindex.com.au/asx/sgm", "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": "2026-05-25", "source_url": "https://www.marketindex.com.au/asx/sgm", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 6.7, "notice_date": "2026-05-25", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03093486-2A1673709", "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": "2026-05-01", "source_url": "https://www.marketindex.com.au/asx/sgm", "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": "2026-04-21", "source_url": "https://www.marketindex.com.au/asx/sgm", "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": "2026-04-08", "source_url": "https://www.marketindex.com.au/asx/sgm", "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": "2026-03-23", "source_url": "https://www.marketindex.com.au/asx/sgm", "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": "2026-03-10", "source_url": "https://www.marketindex.com.au/asx/sgm", "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": "2026-03-05", "source_url": "https://www.marketindex.com.au/asx/sgm", "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": "2026-03-02", "source_url": "https://www.marketindex.com.au/asx/sgm", "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": "2026-02-13", "source_url": "https://www.marketindex.com.au/asx/sgm", "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": "2026-02-12", "source_url": "https://www.marketindex.com.au/asx/sgm", "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": "2026-01-29", "source_url": "https://www.marketindex.com.au/asx/sgm", "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": "2026-01-20", "source_url": "https://www.marketindex.com.au/asx/sgm", "needs_ocr": 0}], "directors": [{"name": "STEPHEN MIKKELSEN", "first_seen": "2026-09-23", "last_seen": "2026-09-23", "status": "current", "notices": 1}, {"name": "Amendment", "first_seen": "2009-07-17", "last_seen": "2009-07-17", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-02", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157244-2A1707920"}, {"date": "2026-10-30", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156661-2A1707614"}, {"date": "2026-10-26", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153386-2A1706223"}, {"date": "2026-10-21", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151324-2A1705408"}, {"date": "2026-10-18", "form": "Notice Of Meeting", "title": "Notice of General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149637-2A1704659"}, {"date": "2026-09-30", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03142631-2A1700785"}, {"date": "2026-09-23", "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/2924-03139081-2A1698780"}, {"date": "2026-09-23", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138923-2A1698735"}, {"date": "2026-09-22", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138268-2A1698452"}, {"date": "2026-09-21", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137784-2A1698246"}, {"date": "2026-09-18", "form": "Periodic Reports", "title": "SLS Investor Day Presentation", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137177-2A1697974"}], "performance": {"ticker": "SGM", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2005-10-21", "close": 16.71, "volume": 39745.0}, {"date": "2005-10-24", "close": 16.36, "volume": 181234.0}, {"date": "2005-10-25", "close": 16.71, "volume": 121089.0}, {"date": "2005-10-26", "close": 16.9, "volume": 64094.0}, {"date": "2005-10-27", "close": 16.75, "volume": 190509.0}, {"date": "2005-10-28", "close": 16.54, "volume": 294717.0}, {"date": "2005-10-31", "close": 16.9, "volume": 311704.0}, {"date": "2005-11-01", "close": 16.77, "volume": 106500.0}, {"date": "2005-11-02", "close": 16.55, "volume": 142934.0}, {"date": "2005-11-03", "close": 16.71, "volume": 158862.0}, {"date": "2005-11-04", "close": 16.4, "volume": 399562.0}, {"date": "2005-11-07", "close": 16.43, "volume": 306074.0}, {"date": "2005-11-08", "close": 16.9, "volume": 697820.0}, {"date": "2005-11-09", "close": 16.9, "volume": 353159.0}, {"date": "2005-11-10", "close": 16.71, "volume": 207557.0}, {"date": "2005-11-11", "close": 16.29, "volume": 237049.0}, {"date": "2005-11-14", "close": 16.07, "volume": 447378.0}, {"date": "2005-11-15", "close": 16.15, "volume": 326266.0}, {"date": "2005-11-16", "close": 16.2, "volume": 320305.0}, {"date": "2005-11-17", "close": 16.12, "volume": 303379.0}, {"date": "2005-11-18", "close": 16.58, "volume": 466326.0}, {"date": "2005-11-21", "close": 17.01, "volume": 243859.0}, {"date": "2005-11-22", "close": 16.83, "volume": 262120.0}, {"date": "2005-11-23", "close": 16.63, "volume": 289386.0}, {"date": "2005-11-24", "close": 16.63, "volume": 297246.0}, {"date": "2005-11-25", "close": 16.95, "volume": 152561.0}, {"date": "2005-11-28", "close": 17.08, "volume": 161523.0}, {"date": "2005-11-29", "close": 16.9, "volume": 64974.0}, {"date": "2005-11-30", "close": 17.0, "volume": 861841.0}, {"date": "2005-12-01", "close": 16.89, "volume": 264430.0}, {"date": "2005-12-02", "close": 17.04, "volume": 516024.0}, {"date": "2005-12-05", "close": 17.19, "volume": 250244.0}, {"date": "2005-12-06", "close": 17.0, "volume": 484473.0}, {"date": "2005-12-07", "close": 16.94, "volume": 310337.0}, {"date": "2005-12-08", "close": 16.5, "volume": 338516.0}, {"date": "2005-12-09", "close": 16.55, "volume": 167325.0}, {"date": "2005-12-12", "close": 16.74, "volume": 103132.0}, {"date": "2005-12-13", "close": 16.7, "volume": 157781.0}, {"date": "2005-12-14", "close": 16.75, "volume": 174650.0}, {"date": "2005-12-15", "close": 16.94, "volume": 453634.0}, {"date": "2005-12-16", "close": 16.83, "volume": 347786.0}, {"date": "2005-12-19", "close": 16.5, "volume": 150845.0}, {"date": "2005-12-20", "close": 16.6, "volume": 183845.0}, {"date": "2005-12-21", "close": 16.67, "volume": 345792.0}, {"date": "2005-12-22", "close": 17.05, "volume": 177470.0}, {"date": "2005-12-23", "close": 17.09, "volume": 95622.0}, {"date": "2005-12-28", "close": 17.34, "volume": 77833.0}, {"date": "2005-12-29", "close": 17.2, "volume": 73310.0}, {"date": "2005-12-30", "close": 17.56, "volume": 137705.0}, {"date": "2006-01-03", "close": 17.35, "volume": 72367.0}, {"date": "2006-01-04", "close": 17.7, "volume": 154411.0}, {"date": "2006-01-05", "close": 17.49, "volume": 91771.0}, {"date": "2006-01-06", "close": 17.7, "volume": 96122.0}, {"date": "2006-01-09", "close": 17.59, "volume": 56927.0}, {"date": "2006-01-10", "close": 16.94, "volume": 303051.0}, {"date": "2006-01-11", "close": 16.65, "volume": 340925.0}, {"date": "2006-01-12", "close": 16.72, "volume": 134673.0}, {"date": "2006-01-13", "close": 16.85, "volume": 190044.0}, {"date": "2006-01-16", "close": 16.52, "volume": 669908.0}, {"date": "2006-01-17", "close": 16.32, "volume": 349392.0}, {"date": "2006-01-18", "close": 16.05, "volume": 327894.0}, {"date": "2006-01-19", "close": 16.15, "volume": 282888.0}, {"date": "2006-01-20", "close": 16.3, "volume": 126864.0}, {"date": "2006-01-23", "close": 16.1, "volume": 203583.0}, {"date": "2006-01-24", "close": 15.58, "volume": 290157.0}, {"date": "2006-01-25", "close": 15.47, "volume": 236468.0}, {"date": "2006-01-27", "close": 15.95, "volume": 207118.0}, {"date": "2006-01-30", "close": 16.24, "volume": 269260.0}, {"date": "2006-01-31", "close": 16.0, "volume": 321087.0}, {"date": "2006-02-01", "close": 17.0, "volume": 657267.0}, {"date": "2006-02-02", "close": 14.8, "volume": 2241612.0}, {"date": "2006-02-03", "close": 15.45, "volume": 1440795.0}, {"date": "2006-02-06", "close": 15.19, "volume": 1194072.0}, {"date": "2006-02-07", "close": 14.99, "volume": 662571.0}, {"date": "2006-02-08", "close": 14.47, "volume": 498036.0}, {"date": "2006-02-09", "close": 14.66, "volume": 813457.0}, {"date": "2006-02-10", "close": 14.58, "volume": 455842.0}, {"date": "2006-02-13", "close": 14.48, "volume": 521737.0}, {"date": "2006-02-14", "close": 14.5, "volume": 413913.0}, {"date": "2006-02-15", "close": 14.61, "volume": 473504.0}, {"date": "2006-02-16", "close": 14.44, "volume": 667308.0}, {"date": "2006-02-17", "close": 14.95, "volume": 555854.0}, {"date": "2006-02-20", "close": 15.08, "volume": 171287.0}, {"date": "2006-02-21", "close": 15.13, "volume": 331088.0}, {"date": "2006-02-22", "close": 14.87, "volume": 140773.0}, {"date": "2006-02-23", "close": 15.3, "volume": 174786.0}, {"date": "2006-02-24", "close": 15.0, "volume": 556901.0}, {"date": "2006-02-27", "close": 14.74, "volume": 483580.0}, {"date": "2006-02-28", "close": 15.4, "volume": 283704.0}, {"date": "2006-03-01", "close": 15.0, "volume": 396876.0}, {"date": "2006-03-02", "close": 14.9, "volume": 210358.0}, {"date": "2006-03-03", "close": 14.86, "volume": 119650.0}, {"date": "2006-03-06", "close": 15.0, "volume": 236152.0}, {"date": "2006-03-07", "close": 14.97, "volume": 247403.0}, {"date": "2006-03-08", "close": 15.0, "volume": 91335.0}, {"date": "2006-03-09", "close": 15.0, "volume": 141060.0}, {"date": "2006-03-10", "close": 15.26, "volume": 147673.0}, {"date": "2006-03-13", "close": 15.33, "volume": 99744.0}, {"date": "2006-03-14", "close": 15.54, "volume": 280121.0}, {"date": "2006-03-15", "close": 15.85, "volume": 406651.0}, {"date": "2006-03-16", "close": 16.49, "volume": 623948.0}, {"date": "2006-03-17", "close": 16.18, "volume": 144068.0}, {"date": "2006-03-20", "close": 16.21, "volume": 164915.0}, {"date": "2006-03-21", "close": 16.47, "volume": 108316.0}, {"date": "2006-03-22", "close": 16.67, "volume": 200344.0}, {"date": "2006-03-23", "close": 16.68, "volume": 344951.0}, {"date": "2006-03-24", "close": 16.9, "volume": 511101.0}, {"date": "2006-03-27", "close": 16.51, "volume": 511059.0}, {"date": "2006-03-28", "close": 16.91, "volume": 351547.0}, {"date": "2006-03-29", "close": 17.0, "volume": 823562.0}, {"date": "2006-03-30", "close": 17.35, "volume": 531349.0}, {"date": "2006-03-31", "close": 17.52, "volume": 1156252.0}, {"date": "2006-04-03", "close": 17.75, "volume": 327473.0}, {"date": "2006-04-04", "close": 17.75, "volume": 403862.0}, {"date": "2006-04-05", "close": 18.21, "volume": 605055.0}, {"date": "2006-04-06", "close": 18.2, "volume": 481206.0}, {"date": "2006-04-07", "close": 18.08, "volume": 147381.0}, {"date": "2006-04-10", "close": 18.25, "volume": 257538.0}, {"date": "2006-04-11", "close": 18.14, "volume": 321267.0}, {"date": "2006-04-12", "close": 18.43, "volume": 387111.0}, {"date": "2006-04-13", "close": 18.16, "volume": 87800.0}, {"date": "2006-04-18", "close": 18.2, "volume": 197052.0}, {"date": "2006-04-19", "close": 18.93, "volume": 794147.0}, {"date": "2006-04-20", "close": 18.65, "volume": 724737.0}, {"date": "2006-04-21", "close": 18.89, "volume": 957686.0}, {"date": "2006-04-24", "close": 18.86, "volume": 454548.0}, {"date": "2006-04-26", "close": 19.37, "volume": 462291.0}, {"date": "2006-04-27", "close": 18.93, "volume": 348555.0}, {"date": "2006-04-28", "close": 19.05, "volume": 548919.0}, {"date": "2006-05-01", "close": 18.8, "volume": 540850.0}, {"date": "2006-05-02", "close": 18.84, "volume": 510664.0}, {"date": "2006-05-03", "close": 18.81, "volume": 763991.0}, {"date": "2006-05-04", "close": 18.5, "volume": 308990.0}, {"date": "2006-05-05", "close": 18.6, "volume": 492596.0}, {"date": "2006-05-08", "close": 19.22, "volume": 506632.0}, {"date": "2006-05-09", "close": 19.65, "volume": 486790.0}, {"date": "2006-05-10", "close": 20.1, "volume": 353651.0}, {"date": "2006-05-11", "close": 20.24, "volume": 262706.0}, {"date": "2006-05-12", "close": 20.3, "volume": 514536.0}, {"date": "2006-05-15", "close": 19.67, "volume": 209980.0}, {"date": "2006-05-16", "close": 19.95, "volume": 370871.0}, {"date": "2006-05-17", "close": 19.92, "volume": 389803.0}, {"date": "2006-05-18", "close": 19.13, "volume": 265861.0}, {"date": "2006-05-19", "close": 18.85, "volume": 179860.0}, {"date": "2006-05-22", "close": 18.75, "volume": 128062.0}, {"date": "2006-05-23", "close": 18.65, "volume": 121045.0}, {"date": "2006-05-24", "close": 18.49, "volume": 162919.0}, {"date": "2006-05-25", "close": 18.94, "volume": 234141.0}, {"date": "2006-05-26", "close": 19.15, "volume": 154009.0}, {"date": "2006-05-29", "close": 19.26, "volume": 144849.0}, {"date": "2006-05-30", "close": 19.0, "volume": 322713.0}, {"date": "2006-05-31", "close": 18.69, "volume": 302193.0}, {"date": "2006-06-01", "close": 19.09, "volume": 230317.0}, {"date": "2006-06-02", "close": 18.59, "volume": 183482.0}, {"date": "2006-06-05", "close": 18.96, "volume": 163758.0}, {"date": "2006-06-06", "close": 18.64, "volume": 244943.0}, {"date": "2006-06-07", "close": 18.44, "volume": 453032.0}, {"date": "2006-06-08", "close": 17.9, "volume": 317214.0}, {"date": "2006-06-09", "close": 18.15, "volume": 934333.0}, {"date": "2006-06-13", "close": 17.8, "volume": 245605.0}, {"date": "2006-06-14", "close": 18.13, "volume": 310696.0}, {"date": "2006-06-15", "close": 18.25, "volume": 508993.0}, {"date": "2006-06-16", "close": 18.04, "volume": 137481.0}, {"date": "2006-06-19", "close": 18.2, "volume": 95708.0}, {"date": "2006-06-20", "close": 17.7, "volume": 307380.0}, {"date": "2006-06-21", "close": 17.67, "volume": 186694.0}, {"date": "2006-06-22", "close": 18.5, "volume": 424445.0}, {"date": "2006-06-23", "close": 18.3, "volume": 51365.0}, {"date": "2006-06-26", "close": 18.8, "volume": 254820.0}, {"date": "2006-06-27", "close": 19.16, "volume": 222512.0}, {"date": "2006-06-28", "close": 19.1, "volume": 206275.0}, {"date": "2006-06-29", "close": 19.2, "volume": 119018.0}, {"date": "2006-06-30", "close": 20.0, "volume": 212659.0}, {"date": "2006-07-03", "close": 19.29, "volume": 227565.0}, {"date": "2006-07-04", "close": 19.7, "volume": 194364.0}, {"date": "2006-07-05", "close": 19.28, "volume": 132052.0}, {"date": "2006-07-06", "close": 19.8, "volume": 123389.0}, {"date": "2006-07-07", "close": 19.99, "volume": 195502.0}, {"date": "2006-07-10", "close": 19.4, "volume": 94204.0}, {"date": "2006-07-11", "close": 19.55, "volume": 230452.0}, {"date": "2006-07-12", "close": 19.42, "volume": 199503.0}, {"date": "2006-07-13", "close": 19.04, "volume": 242145.0}, {"date": "2006-07-14", "close": 18.52, "volume": 148781.0}, {"date": "2006-07-17", "close": 18.75, "volume": 140710.0}, {"date": "2006-07-18", "close": 18.25, "volume": 275863.0}, {"date": "2006-07-19", "close": 18.8, "volume": 528774.0}, {"date": "2006-07-20", "close": 18.97, "volume": 272527.0}, {"date": "2006-07-21", "close": 18.58, "volume": 174331.0}, {"date": "2006-07-24", "close": 18.37, "volume": 180596.0}, {"date": "2006-07-25", "close": 18.88, "volume": 880311.0}, {"date": "2006-07-26", "close": 18.61, "volume": 500309.0}, {"date": "2006-07-27", "close": 18.85, "volume": 334190.0}, {"date": "2006-07-28", "close": 18.8, "volume": 535394.0}, {"date": "2006-07-31", "close": 18.88, "volume": 487319.0}, {"date": "2006-08-01", "close": 19.0, "volume": 366592.0}, {"date": "2006-08-02", "close": 18.74, "volume": 350829.0}, {"date": "2006-08-03", "close": 19.01, "volume": 494496.0}, {"date": "2006-08-04", "close": 19.2, "volume": 442460.0}, {"date": "2006-08-07", "close": 19.22, "volume": 164737.0}, {"date": "2006-08-08", "close": 19.2, "volume": 281469.0}, {"date": "2006-08-09", "close": 19.0, "volume": 512659.0}, {"date": "2006-08-10", "close": 18.67, "volume": 368580.0}, {"date": "2006-08-11", "close": 18.39, "volume": 598931.0}, {"date": "2006-08-14", "close": 18.07, "volume": 845731.0}, {"date": "2006-08-15", "close": 18.05, "volume": 1456510.0}, {"date": "2006-08-16", "close": 18.0, "volume": 683180.0}, {"date": "2006-08-17", "close": 18.19, "volume": 464808.0}, {"date": "2006-08-18", "close": 18.37, "volume": 477534.0}, {"date": "2006-08-21", "close": 18.63, "volume": 444518.0}, {"date": "2006-08-22", "close": 18.5, "volume": 363640.0}, {"date": "2006-08-23", "close": 19.0, "volume": 692240.0}, {"date": "2006-08-24", "close": 18.1, "volume": 158662.0}, {"date": "2006-08-25", "close": 18.79, "volume": 281665.0}, {"date": "2006-08-28", "close": 19.07, "volume": 267640.0}, {"date": "2006-08-29", "close": 19.51, "volume": 347177.0}, {"date": "2006-08-30", "close": 19.58, "volume": 476719.0}, {"date": "2006-08-31", "close": 19.85, "volume": 363293.0}, {"date": "2006-09-01", "close": 20.46, "volume": 647238.0}, {"date": "2006-09-04", "close": 19.93, "volume": 339019.0}, {"date": "2006-09-05", "close": 20.5, "volume": 696739.0}, {"date": "2006-09-06", "close": 20.9, "volume": 465319.0}, {"date": "2006-09-07", "close": 21.0, "volume": 289146.0}, {"date": "2006-09-08", "close": 21.0, "volume": 220269.0}, {"date": "2006-09-11", "close": 20.85, "volume": 285974.0}, {"date": "2006-09-12", "close": 20.0, "volume": 298126.0}, {"date": "2006-09-13", "close": 19.81, "volume": 216488.0}, {"date": "2006-09-14", "close": 20.9, "volume": 307664.0}, {"date": "2006-09-15", "close": 21.12, "volume": 428248.0}, {"date": "2006-09-18", "close": 21.36, "volume": 249916.0}, {"date": "2006-09-19", "close": 21.45, "volume": 277182.0}, {"date": "2006-09-20", "close": 20.6, "volume": 730282.0}, {"date": "2006-09-21", "close": 20.45, "volume": 354545.0}, {"date": "2006-09-22", "close": 20.3, "volume": 341079.0}, {"date": "2006-09-25", "close": 20.61, "volume": 238729.0}, {"date": "2006-09-26", "close": 20.4, "volume": 299662.0}, {"date": "2006-09-27", "close": 20.85, "volume": 345803.0}, {"date": "2006-09-28", "close": 21.2, "volume": 556982.0}, {"date": "2006-09-29", "close": 20.7, "volume": 390411.0}, {"date": "2006-10-02", "close": 20.6, "volume": 95351.0}, {"date": "2006-10-03", "close": 20.84, "volume": 203161.0}, {"date": "2006-10-04", "close": 20.06, "volume": 66751.0}, {"date": "2006-10-05", "close": 20.7, "volume": 274405.0}, {"date": "2006-10-06", "close": 21.4, "volume": 272159.0}, {"date": "2006-10-09", "close": 21.62, "volume": 217957.0}, {"date": "2006-10-10", "close": 21.24, "volume": 152467.0}, {"date": "2006-10-11", "close": 21.5, "volume": 495830.0}, {"date": "2006-10-12", "close": 21.5, "volume": 282911.0}, {"date": "2006-10-13", "close": 21.28, "volume": 152117.0}, {"date": "2006-10-16", "close": 21.3, "volume": 332523.0}, {"date": "2006-10-17", "close": 21.85, "volume": 228249.0}, {"date": "2006-10-18", "close": 22.14, "volume": 276035.0}, {"date": "2006-10-19", "close": 22.98, "volume": 454579.0}, {"date": "2006-10-20", "close": 23.5, "volume": 366708.0}, {"date": "2006-10-23", "close": 22.87, "volume": 84279.0}, {"date": "2006-10-24", "close": 22.8, "volume": 210620.0}, {"date": "2006-10-25", "close": 22.7, "volume": 247252.0}, {"date": "2006-10-26", "close": 23.0, "volume": 162306.0}, {"date": "2006-10-27", "close": 22.36, "volume": 155084.0}, {"date": "2006-10-30", "close": 22.2, "volume": 325429.0}, {"date": "2006-10-31", "close": 21.6, "volume": 415092.0}, {"date": "2006-11-01", "close": 21.38, "volume": 363251.0}, {"date": "2006-11-02", "close": 21.73, "volume": 388307.0}, {"date": "2006-11-03", "close": 21.75, "volume": 245354.0}, {"date": "2006-11-06", "close": 21.45, "volume": 192013.0}, {"date": "2006-11-07", "close": 21.53, "volume": 204062.0}, {"date": "2006-11-08", "close": 21.6, "volume": 203125.0}, {"date": "2006-11-09", "close": 21.31, "volume": 186707.0}, {"date": "2006-11-10", "close": 21.78, "volume": 379654.0}, {"date": "2006-11-13", "close": 21.75, "volume": 443442.0}, {"date": "2006-11-14", "close": 21.42, "volume": 282000.0}, {"date": "2006-11-15", "close": 21.06, "volume": 253929.0}, {"date": "2006-11-16", "close": 20.23, "volume": 277271.0}, {"date": "2006-11-17", "close": 20.58, "volume": 290203.0}, {"date": "2006-11-20", "close": 20.85, "volume": 365258.0}, {"date": "2006-11-21", "close": 20.83, "volume": 347860.0}, {"date": "2006-11-22", "close": 20.95, "volume": 149902.0}, {"date": "2006-11-23", "close": 21.05, "volume": 244956.0}, {"date": "2006-11-24", "close": 20.6, "volume": 124399.0}, {"date": "2006-11-27", "close": 20.65, "volume": 131240.0}, {"date": "2006-11-28", "close": 20.0, "volume": 371497.0}, {"date": "2006-11-29", "close": 19.9, "volume": 527506.0}, {"date": "2006-11-30", "close": 20.0, "volume": 326567.0}, {"date": "2006-12-01", "close": 19.6, "volume": 148078.0}, {"date": "2006-12-04", "close": 19.75, "volume": 588139.0}, {"date": "2006-12-05", "close": 19.6, "volume": 464247.0}, {"date": "2006-12-06", "close": 19.66, "volume": 242227.0}, {"date": "2006-12-07", "close": 19.64, "volume": 309924.0}, {"date": "2006-12-08", "close": 19.6, "volume": 112016.0}, {"date": "2006-12-11", "close": 19.63, "volume": 394098.0}, {"date": "2006-12-12", "close": 19.6, "volume": 229230.0}, {"date": "2006-12-13", "close": 19.8, "volume": 201866.0}, {"date": "2006-12-14", "close": 20.11, "volume": 183186.0}, {"date": "2006-12-15", "close": 20.1, "volume": 137846.0}, {"date": "2006-12-18", "close": 20.28, "volume": 235606.0}, {"date": "2006-12-19", "close": 20.29, "volume": 480211.0}, {"date": "2006-12-20", "close": 20.25, "volume": 284564.0}, {"date": "2006-12-21", "close": 20.13, "volume": 612661.0}, {"date": "2006-12-22", "close": 20.16, "volume": 65399.0}, {"date": "2006-12-27", "close": 20.33, "volume": 44707.0}, {"date": "2006-12-28", "close": 20.23, "volume": 104272.0}, {"date": "2006-12-29", "close": 20.22, "volume": 52035.0}, {"date": "2007-01-02", "close": 20.11, "volume": 58947.0}, {"date": "2007-01-03", "close": 19.85, "volume": 190349.0}, {"date": "2007-01-04", "close": 19.8, "volume": 134906.0}, {"date": "2007-01-05", "close": 19.65, "volume": 245885.0}, {"date": "2007-01-08", "close": 19.62, "volume": 253479.0}, {"date": "2007-01-09", "close": 19.53, "volume": 313634.0}, {"date": "2007-01-10", "close": 19.35, "volume": 552551.0}, {"date": "2007-01-11", "close": 19.2, "volume": 377421.0}, {"date": "2007-01-12", "close": 19.48, "volume": 328200.0}, {"date": "2007-01-15", "close": 19.79, "volume": 190134.0}, {"date": "2007-01-16", "close": 19.56, "volume": 170220.0}, {"date": "2007-01-17", "close": 19.49, "volume": 393378.0}, {"date": "2007-01-18", "close": 19.72, "volume": 243284.0}, {"date": "2007-01-19", "close": 19.68, "volume": 612686.0}, {"date": "2007-01-22", "close": 19.7, "volume": 216585.0}, {"date": "2007-01-23", "close": 19.7, "volume": 342451.0}, {"date": "2007-01-24", "close": 20.25, "volume": 591542.0}, {"date": "2007-01-25", "close": 20.57, "volume": 414594.0}, {"date": "2007-01-29", "close": 21.3, "volume": 619617.0}, {"date": "2007-01-30", "close": 21.98, "volume": 949545.0}, {"date": "2007-01-31", "close": 21.6, "volume": 759328.0}, {"date": "2007-02-01", "close": 22.06, "volume": 550386.0}, {"date": "2007-02-02", "close": 21.88, "volume": 608820.0}, {"date": "2007-02-05", "close": 21.75, "volume": 403920.0}, {"date": "2007-02-06", "close": 21.41, "volume": 456990.0}, {"date": "2007-02-07", "close": 21.24, "volume": 391479.0}, {"date": "2007-02-08", "close": 21.33, "volume": 281910.0}, {"date": "2007-02-09", "close": 22.14, "volume": 266880.0}, {"date": "2007-02-12", "close": 22.0, "volume": 227087.0}, {"date": "2007-02-13", "close": 22.55, "volume": 612262.0}, {"date": "2007-02-14", "close": 22.58, "volume": 175708.0}, {"date": "2007-02-15", "close": 22.27, "volume": 713230.0}, {"date": "2007-02-16", "close": 22.37, "volume": 344882.0}, {"date": "2007-02-19", "close": 22.5, "volume": 305151.0}, {"date": "2007-02-20", "close": 22.1, "volume": 200723.0}, {"date": "2007-02-21", "close": 22.0, "volume": 626968.0}, {"date": "2007-02-22", "close": 22.85, "volume": 382678.0}, {"date": "2007-02-23", "close": 22.8, "volume": 482221.0}, {"date": "2007-02-26", "close": 22.8, "volume": 311629.0}, {"date": "2007-02-27", "close": 22.98, "volume": 298112.0}, {"date": "2007-02-28", "close": 22.0, "volume": 305654.0}, {"date": "2007-03-01", "close": 21.82, "volume": 496544.0}, {"date": "2007-03-02", "close": 22.13, "volume": 180677.0}, {"date": "2007-03-05", "close": 21.45, "volume": 294069.0}, {"date": "2007-03-06", "close": 22.81, "volume": 294239.0}, {"date": "2007-03-07", "close": 22.2, "volume": 200594.0}, {"date": "2007-03-08", "close": 22.42, "volume": 161275.0}, {"date": "2007-03-09", "close": 22.42, "volume": 196019.0}, {"date": "2007-03-12", "close": 23.0, "volume": 207709.0}, {"date": "2007-03-13", "close": 23.2, "volume": 441903.0}, {"date": "2007-03-14", "close": 22.95, "volume": 314922.0}, {"date": "2007-03-15", "close": 23.4, "volume": 603375.0}, {"date": "2007-03-16", "close": 24.45, "volume": 257210.0}, {"date": "2007-03-19", "close": 24.42, "volume": 502060.0}, {"date": "2007-03-20", "close": 24.3, "volume": 430298.0}, {"date": "2007-03-21", "close": 23.46, "volume": 276090.0}, {"date": "2007-03-22", "close": 23.7, "volume": 313570.0}, {"date": "2007-03-23", "close": 22.89, "volume": 513438.0}, {"date": "2007-03-26", "close": 23.9, "volume": 316576.0}, {"date": "2007-03-27", "close": 24.0, "volume": 337789.0}, {"date": "2007-03-28", "close": 23.44, "volume": 202235.0}, {"date": "2007-03-29", "close": 23.03, "volume": 185578.0}, {"date": "2007-03-30", "close": 23.36, "volume": 321353.0}, {"date": "2007-04-02", "close": 22.85, "volume": 375112.0}, {"date": "2007-04-03", "close": 23.06, "volume": 309892.0}, {"date": "2007-04-04", "close": 24.03, "volume": 423155.0}, {"date": "2007-04-05", "close": 23.45, "volume": 61014.0}, {"date": "2007-04-10", "close": 24.3, "volume": 580180.0}, {"date": "2007-04-11", "close": 24.32, "volume": 326722.0}, {"date": "2007-04-12", "close": 24.43, "volume": 352928.0}, {"date": "2007-04-13", "close": 24.36, "volume": 606060.0}, {"date": "2007-04-16", "close": 24.48, "volume": 127174.0}, {"date": "2007-04-17", "close": 24.47, "volume": 470830.0}, {"date": "2007-04-18", "close": 25.33, "volume": 375498.0}, {"date": "2007-04-19", "close": 25.52, "volume": 717296.0}, {"date": "2007-04-20", "close": 24.91, "volume": 215740.0}, {"date": "2007-04-23", "close": 25.36, "volume": 395476.0}, {"date": "2007-04-24", "close": 24.95, "volume": 508432.0}, {"date": "2007-04-26", "close": 24.64, "volume": 283099.0}, {"date": "2007-04-27", "close": 24.7, "volume": 398111.0}, {"date": "2007-04-30", "close": 24.41, "volume": 406084.0}, {"date": "2007-05-01", "close": 23.35, "volume": 480647.0}, {"date": "2007-05-02", "close": 24.31, "volume": 517874.0}, {"date": "2007-05-03", "close": 25.25, "volume": 396080.0}, {"date": "2007-05-04", "close": 25.75, "volume": 818331.0}, {"date": "2007-05-07", "close": 25.18, "volume": 285835.0}, {"date": "2007-05-08", "close": 24.51, "volume": 428201.0}, {"date": "2007-05-09", "close": 25.16, "volume": 777162.0}, {"date": "2007-05-10", "close": 26.6, "volume": 372831.0}, {"date": "2007-05-11", "close": 26.75, "volume": 341508.0}, {"date": "2007-05-14", "close": 26.87, "volume": 317966.0}, {"date": "2007-05-15", "close": 26.6, "volume": 169652.0}, {"date": "2007-05-16", "close": 27.7, "volume": 484372.0}, {"date": "2007-05-17", "close": 27.34, "volume": 519477.0}, {"date": "2007-05-18", "close": 26.7, "volume": 284680.0}, {"date": "2007-05-21", "close": 26.95, "volume": 342509.0}, {"date": "2007-05-22", "close": 27.45, "volume": 266409.0}, {"date": "2007-05-23", "close": 27.55, "volume": 259096.0}, {"date": "2007-05-24", "close": 26.92, "volume": 304448.0}, {"date": "2007-05-25", "close": 27.02, "volume": 551276.0}, {"date": "2007-05-28", "close": 27.29, "volume": 147167.0}, {"date": "2007-05-29", "close": 27.57, "volume": 554783.0}, {"date": "2007-05-30", "close": 27.08, "volume": 494868.0}, {"date": "2007-05-31", "close": 27.23, "volume": 1110489.0}, {"date": "2007-06-01", "close": 27.73, "volume": 151325.0}, {"date": "2007-06-04", "close": 27.6, "volume": 193539.0}, {"date": "2007-06-05", "close": 27.6, "volume": 282976.0}, {"date": "2007-06-06", "close": 27.3, "volume": 372664.0}, {"date": "2007-06-07", "close": 27.22, "volume": 238614.0}, {"date": "2007-06-08", "close": 27.0, "volume": 532881.0}, {"date": "2007-06-12", "close": 26.2, "volume": 222940.0}, {"date": "2007-06-13", "close": 25.28, "volume": 867792.0}, {"date": "2007-06-14", "close": 25.31, "volume": 180243.0}, {"date": "2007-06-15", "close": 25.91, "volume": 501612.0}, {"date": "2007-06-18", "close": 26.7, "volume": 308918.0}, {"date": "2007-06-19", "close": 26.63, "volume": 243593.0}, {"date": "2007-06-20", "close": 26.61, "volume": 127503.0}, {"date": "2007-06-21", "close": 26.75, "volume": 626135.0}, {"date": "2007-06-22", "close": 26.98, "volume": 206169.0}, {"date": "2007-06-25", "close": 26.6, "volume": 163564.0}, {"date": "2007-06-26", "close": 26.3, "volume": 270624.0}, {"date": "2007-06-27", "close": 25.82, "volume": 221791.0}, {"date": "2007-06-28", "close": 26.45, "volume": 611526.0}, {"date": "2007-06-29", "close": 26.5, "volume": 1664405.0}, {"date": "2007-07-02", "close": 26.38, "volume": 203434.0}, {"date": "2007-07-03", "close": 26.8, "volume": 251949.0}, {"date": "2007-07-04", "close": 26.87, "volume": 137989.0}, {"date": "2007-07-05", "close": 26.75, "volume": 191911.0}, {"date": "2007-07-06", "close": 26.52, "volume": 206054.0}, {"date": "2007-07-09", "close": 26.58, "volume": 152731.0}, {"date": "2007-07-10", "close": 27.1, "volume": 766195.0}, {"date": "2007-07-11", "close": 26.73, "volume": 189755.0}, {"date": "2007-07-12", "close": 28.2, "volume": 442966.0}, {"date": "2007-07-13", "close": 28.18, "volume": 370880.0}, {"date": "2007-07-16", "close": 29.0, "volume": 213264.0}, {"date": "2007-07-17", "close": 28.71, "volume": 186016.0}, {"date": "2007-07-18", "close": 28.71, "volume": 526456.0}, {"date": "2007-07-19", "close": 28.9, "volume": 269667.0}, {"date": "2007-07-20", "close": 28.63, "volume": 161244.0}, {"date": "2007-07-23", "close": 28.6, "volume": 345672.0}, {"date": "2007-07-24", "close": 28.5, "volume": 551519.0}, {"date": "2007-07-25", "close": 27.75, "volume": 310736.0}, {"date": "2007-07-26", "close": 27.85, "volume": 696704.0}, {"date": "2007-07-27", "close": 26.81, "volume": 384766.0}, {"date": "2007-07-30", "close": 26.99, "volume": 380662.0}, {"date": "2007-07-31", "close": 27.0, "volume": 655385.0}, {"date": "2007-08-01", "close": 26.61, "volume": 371129.0}, {"date": "2007-08-02", "close": 26.7, "volume": 398784.0}, {"date": "2007-08-03", "close": 26.72, "volume": 251270.0}, {"date": "2007-08-06", "close": 26.53, "volume": 370262.0}, {"date": "2007-08-07", "close": 27.1, "volume": 371661.0}, {"date": "2007-08-08", "close": 27.05, "volume": 246610.0}, {"date": "2007-08-09", "close": 26.0, "volume": 557997.0}, {"date": "2007-08-10", "close": 23.97, "volume": 757841.0}, {"date": "2007-08-13", "close": 25.35, "volume": 778422.0}, {"date": "2007-08-14", "close": 25.26, "volume": 294616.0}, {"date": "2007-08-15", "close": 24.9, "volume": 445927.0}, {"date": "2007-08-16", "close": 25.4, "volume": 541030.0}, {"date": "2007-08-17", "close": 25.0, "volume": 358140.0}, {"date": "2007-08-20", "close": 26.6, "volume": 277059.0}, {"date": "2007-08-21", "close": 26.86, "volume": 131713.0}, {"date": "2007-08-22", "close": 27.15, "volume": 316184.0}, {"date": "2007-08-23", "close": 27.7, "volume": 344698.0}, {"date": "2007-08-24", "close": 28.0, "volume": 325045.0}, {"date": "2007-08-27", "close": 28.0, "volume": 280959.0}, {"date": "2007-08-28", "close": 27.87, "volume": 171290.0}, {"date": "2007-08-29", "close": 26.8, "volume": 322089.0}, {"date": "2007-08-30", "close": 28.0, "volume": 242653.0}, {"date": "2007-08-31", "close": 27.96, "volume": 284841.0}, {"date": "2007-09-03", "close": 28.56, "volume": 267413.0}, {"date": "2007-09-04", "close": 29.57, "volume": 384708.0}, {"date": "2007-09-05", "close": 29.87, "volume": 319121.0}, {"date": "2007-09-06", "close": 30.1, "volume": 307090.0}, {"date": "2007-09-07", "close": 30.0, "volume": 78090.0}, {"date": "2007-09-10", "close": 30.33, "volume": 142021.0}, {"date": "2007-09-11", "close": 29.5, "volume": 213927.0}, {"date": "2007-09-12", "close": 31.01, "volume": 593809.0}, {"date": "2007-09-13", "close": 32.0, "volume": 290127.0}, {"date": "2007-09-14", "close": 33.14, "volume": 300062.0}, {"date": "2007-09-17", "close": 32.01, "volume": 535905.0}, {"date": "2007-09-18", "close": 31.62, "volume": 610132.0}, {"date": "2007-09-19", "close": 32.28, "volume": 1012423.0}, {"date": "2007-09-20", "close": 33.3, "volume": 1011761.0}, {"date": "2007-09-21", "close": 32.55, "volume": 189069.0}, {"date": "2007-09-25", "close": 33.1, "volume": 789570.0}, {"date": "2007-09-26", "close": 33.11, "volume": 1213991.0}, {"date": "2007-09-27", "close": 33.25, "volume": 783391.0}, {"date": "2007-09-28", "close": 32.28, "volume": 1107414.0}, {"date": "2007-10-01", "close": 30.96, "volume": 341003.0}, {"date": "2007-10-02", "close": 31.15, "volume": 858730.0}, {"date": "2007-10-03", "close": 30.75, "volume": 569369.0}, {"date": "2007-10-04", "close": 30.91, "volume": 560733.0}, {"date": "2007-10-05", "close": 30.7, "volume": 276547.0}, {"date": "2007-10-08", "close": 30.5, "volume": 520850.0}, {"date": "2007-10-09", "close": 30.75, "volume": 357590.0}, {"date": "2007-10-10", "close": 30.85, "volume": 565071.0}, {"date": "2007-10-11", "close": 30.97, "volume": 399606.0}, {"date": "2007-10-12", "close": 29.87, "volume": 441405.0}, {"date": "2007-10-15", "close": 30.37, "volume": 201774.0}, {"date": "2007-10-16", "close": 30.22, "volume": 423309.0}, {"date": "2007-10-17", "close": 30.32, "volume": 411418.0}, {"date": "2007-10-18", "close": 30.1, "volume": 535360.0}, {"date": "2007-10-19", "close": 30.12, "volume": 549606.0}, {"date": "2007-10-22", "close": 29.5, "volume": 824331.0}, {"date": "2007-10-23", "close": 29.58, "volume": 531742.0}, {"date": "2007-10-24", "close": 29.55, "volume": 1100792.0}, {"date": "2007-10-25", "close": 29.3, "volume": 1139446.0}, {"date": "2007-10-26", "close": 29.4, "volume": 832309.0}, {"date": "2007-10-29", "close": 30.0, "volume": 740933.0}, {"date": "2007-10-30", "close": 28.94, "volume": 453010.0}, {"date": "2007-10-31", "close": 28.15, "volume": 1023989.0}, {"date": "2007-11-01", "close": 27.71, "volume": 532962.0}, {"date": "2007-11-02", "close": 27.99, "volume": 1098091.0}, {"date": "2007-11-05", "close": 27.0, "volume": 363093.0}, {"date": "2007-11-06", "close": 26.77, "volume": 707877.0}, {"date": "2007-11-07", "close": 26.6, "volume": 878326.0}, {"date": "2007-11-08", "close": 26.0, "volume": 741229.0}, {"date": "2007-11-09", "close": 27.05, "volume": 503321.0}, {"date": "2007-11-12", "close": 26.68, "volume": 353215.0}, {"date": "2007-11-13", "close": 26.88, "volume": 545101.0}, {"date": "2007-11-14", "close": 26.5, "volume": 457469.0}, {"date": "2007-11-15", "close": 27.75, "volume": 787051.0}, {"date": "2007-11-16", "close": 27.1, "volume": 468568.0}, {"date": "2007-11-19", "close": 27.6, "volume": 379533.0}, {"date": "2007-11-20", "close": 27.06, "volume": 491176.0}, {"date": "2007-11-21", "close": 25.99, "volume": 885318.0}, {"date": "2007-11-22", "close": 25.65, "volume": 672810.0}, {"date": "2007-11-23", "close": 25.65, "volume": 260064.0}, {"date": "2007-11-26", "close": 27.14, "volume": 620600.0}, {"date": "2007-11-27", "close": 26.7, "volume": 734841.0}, {"date": "2007-11-28", "close": 26.8, "volume": 998646.0}, {"date": "2007-11-29", "close": 26.69, "volume": 717894.0}, {"date": "2007-11-30", "close": 27.15, "volume": 646938.0}, {"date": "2007-12-03", "close": 27.0, "volume": 456019.0}, {"date": "2007-12-04", "close": 26.22, "volume": 1199909.0}, {"date": "2007-12-05", "close": 26.21, "volume": 610655.0}, {"date": "2007-12-06", "close": 26.38, "volume": 645637.0}, {"date": "2007-12-07", "close": 27.5, "volume": 833270.0}, {"date": "2007-12-10", "close": 28.32, "volume": 557094.0}, {"date": "2007-12-11", "close": 28.4, "volume": 711662.0}, {"date": "2007-12-12", "close": 27.75, "volume": 879142.0}, {"date": "2007-12-13", "close": 27.43, "volume": 472084.0}, {"date": "2007-12-14", "close": 27.34, "volume": 506075.0}, {"date": "2007-12-17", "close": 27.0, "volume": 333790.0}, {"date": "2007-12-18", "close": 27.35, "volume": 345766.0}, {"date": "2007-12-19", "close": 26.79, "volume": 466036.0}, {"date": "2007-12-20", "close": 27.28, "volume": 777469.0}, {"date": "2007-12-21", "close": 26.55, "volume": 763842.0}, {"date": "2007-12-24", "close": 27.0, "volume": 137571.0}, {"date": "2007-12-27", "close": 27.2, "volume": 92487.0}, {"date": "2007-12-28", "close": 26.95, "volume": 100244.0}, {"date": "2007-12-31", "close": 26.85, "volume": 529597.0}, {"date": "2008-01-02", "close": 26.68, "volume": 225808.0}, {"date": "2008-01-03", "close": 25.8, "volume": 428215.0}, {"date": "2008-01-04", "close": 25.91, "volume": 775379.0}, {"date": "2008-01-07", "close": 25.3, "volume": 298987.0}, {"date": "2008-01-08", "close": 25.05, "volume": 702012.0}, {"date": "2008-01-09", "close": 24.41, "volume": 624734.0}, {"date": "2008-01-10", "close": 24.58, "volume": 974142.0}, {"date": "2008-01-11", "close": 24.75, "volume": 531649.0}, {"date": "2008-01-14", "close": 25.17, "volume": 414951.0}, {"date": "2008-01-15", "close": 26.01, "volume": 895344.0}, {"date": "2008-01-16", "close": 26.3, "volume": 706834.0}, {"date": "2008-01-17", "close": 27.71, "volume": 1046413.0}, {"date": "2008-01-18", "close": 27.47, "volume": 610090.0}, {"date": "2008-01-21", "close": 28.0, "volume": 556608.0}, {"date": "2008-01-22", "close": 27.05, "volume": 824372.0}, {"date": "2008-01-23", "close": 27.7, "volume": 1018325.0}, {"date": "2008-01-24", "close": 26.55, "volume": 976201.0}, {"date": "2008-01-25", "close": 27.82, "volume": 1024981.0}, {"date": "2008-01-29", "close": 29.7, "volume": 1345548.0}, {"date": "2008-01-30", "close": 29.0, "volume": 1057337.0}, {"date": "2008-01-31", "close": 28.2, "volume": 1074049.0}, {"date": "2008-02-01", "close": 28.66, "volume": 663909.0}, {"date": "2008-02-04", "close": 29.7, "volume": 538862.0}, {"date": "2008-02-05", "close": 29.5, "volume": 711327.0}, {"date": "2008-02-06", "close": 28.95, "volume": 520451.0}, {"date": "2008-02-07", "close": 29.9, "volume": 642853.0}, {"date": "2008-02-08", "close": 29.64, "volume": 790634.0}, {"date": "2008-02-11", "close": 29.8, "volume": 397139.0}, {"date": "2008-02-12", "close": 31.2, "volume": 1864409.0}, {"date": "2008-02-13", "close": 31.0, "volume": 1280178.0}, {"date": "2008-02-14", "close": 31.75, "volume": 885006.0}, {"date": "2008-02-15", "close": 31.3, "volume": 786916.0}, {"date": "2008-02-18", "close": 31.4, "volume": 634842.0}, {"date": "2008-02-19", "close": 31.2, "volume": 945759.0}, {"date": "2008-02-20", "close": 32.0, "volume": 1318070.0}, {"date": "2008-02-21", "close": 32.5, "volume": 1378088.0}, {"date": "2008-02-22", "close": 32.49, "volume": 1384269.0}, {"date": "2008-02-25", "close": 32.69, "volume": 1438958.0}, {"date": "2008-02-26", "close": 33.7, "volume": 1505059.0}, {"date": "2008-02-27", "close": 34.44, "volume": 1145098.0}, {"date": "2008-02-28", "close": 34.1, "volume": 1202170.0}, {"date": "2008-02-29", "close": 32.55, "volume": 5089527.0}, {"date": "2008-03-03", "close": 31.49, "volume": 1109560.0}, {"date": "2008-03-04", "close": 30.1, "volume": 1680345.0}, {"date": "2008-03-05", "close": 30.46, "volume": 890177.0}, {"date": "2008-03-06", "close": 31.5, "volume": 1116121.0}, {"date": "2008-03-07", "close": 31.55, "volume": 1023814.0}, {"date": "2008-03-10", "close": 30.81, "volume": 451760.0}, {"date": "2008-03-11", "close": 29.5, "volume": 564971.0}, {"date": "2008-03-12", "close": 30.0, "volume": 1390635.0}, {"date": "2008-03-13", "close": 28.9, "volume": 543100.0}, {"date": "2008-03-14", "close": 29.77, "volume": 2179854.0}, {"date": "2008-03-17", "close": 28.0, "volume": 1415193.0}, {"date": "2008-03-18", "close": 29.3, "volume": 1489603.0}, {"date": "2008-03-19", "close": 30.11, "volume": 1920505.0}, {"date": "2008-03-20", "close": 28.8, "volume": 1826826.0}, {"date": "2008-03-25", "close": 29.2, "volume": 2106047.0}, {"date": "2008-03-26", "close": 29.75, "volume": 1111724.0}, {"date": "2008-03-27", "close": 29.49, "volume": 1436997.0}, {"date": "2008-03-28", "close": 29.25, "volume": 929728.0}, {"date": "2008-03-31", "close": 29.7, "volume": 780684.0}, {"date": "2008-04-01", "close": 29.9, "volume": 519471.0}, {"date": "2008-04-02", "close": 31.5, "volume": 1558785.0}, {"date": "2008-04-03", "close": 32.5, "volume": 1017035.0}, {"date": "2008-04-04", "close": 33.27, "volume": 916094.0}, {"date": "2008-04-07", "close": 34.2, "volume": 795482.0}, {"date": "2008-04-08", "close": 34.2, "volume": 470557.0}, {"date": "2008-04-09", "close": 33.77, "volume": 926772.0}, {"date": "2008-04-10", "close": 33.3, "volume": 480021.0}, {"date": "2008-04-11", "close": 32.71, "volume": 1296317.0}, {"date": "2008-04-14", "close": 32.46, "volume": 401378.0}, {"date": "2008-04-15", "close": 33.41, "volume": 712352.0}, {"date": "2008-04-16", "close": 35.01, "volume": 1207955.0}, {"date": "2008-04-17", "close": 35.78, "volume": 954188.0}, {"date": "2008-04-18", "close": 35.17, "volume": 806598.0}, {"date": "2008-04-21", "close": 35.17, "volume": 849923.0}, {"date": "2008-04-22", "close": 34.44, "volume": 546397.0}, {"date": "2008-04-23", "close": 34.51, "volume": 513679.0}, {"date": "2008-04-24", "close": 34.5, "volume": 506755.0}, {"date": "2008-04-28", "close": 34.9, "volume": 498663.0}, {"date": "2008-04-29", "close": 34.0, "volume": 562608.0}, {"date": "2008-04-30", "close": 33.08, "volume": 849755.0}, {"date": "2008-05-01", "close": 33.96, "volume": 665915.0}, {"date": "2008-05-02", "close": 34.2, "volume": 790564.0}, {"date": "2008-05-05", "close": 36.0, "volume": 647409.0}, {"date": "2008-05-06", "close": 36.97, "volume": 491256.0}, {"date": "2008-05-07", "close": 36.92, "volume": 447813.0}, {"date": "2008-05-08", "close": 38.03, "volume": 1439635.0}, {"date": "2008-05-09", "close": 37.2, "volume": 533511.0}, {"date": "2008-05-12", "close": 36.7, "volume": 762973.0}, {"date": "2008-05-13", "close": 36.3, "volume": 718972.0}, {"date": "2008-05-14", "close": 36.4, "volume": 476456.0}, {"date": "2008-05-15", "close": 37.21, "volume": 296627.0}, {"date": "2008-05-16", "close": 36.95, "volume": 473918.0}, {"date": "2008-05-19", "close": 36.0, "volume": 540669.0}, {"date": "2008-05-20", "close": 35.6, "volume": 562012.0}, {"date": "2008-05-21", "close": 35.0, "volume": 533858.0}, {"date": "2008-05-22", "close": 34.51, "volume": 638973.0}, {"date": "2008-05-23", "close": 35.0, "volume": 554388.0}, {"date": "2008-05-26", "close": 34.5, "volume": 768057.0}, {"date": "2008-05-27", "close": 34.78, "volume": 650384.0}, {"date": "2008-05-28", "close": 34.99, "volume": 705877.0}, {"date": "2008-05-29", "close": 35.98, "volume": 573616.0}, {"date": "2008-05-30", "close": 37.6, "volume": 1579630.0}, {"date": "2008-06-02", "close": 37.31, "volume": 482067.0}, {"date": "2008-06-03", "close": 37.05, "volume": 779480.0}, {"date": "2008-06-04", "close": 37.61, "volume": 413484.0}, {"date": "2008-06-05", "close": 36.65, "volume": 476876.0}, {"date": "2008-06-06", "close": 38.33, "volume": 626844.0}, {"date": "2008-06-10", "close": 37.73, "volume": 429283.0}, {"date": "2008-06-11", "close": 36.71, "volume": 512679.0}, {"date": "2008-06-12", "close": 35.91, "volume": 434029.0}, {"date": "2008-06-13", "close": 36.42, "volume": 720078.0}, {"date": "2008-06-16", "close": 36.95, "volume": 336692.0}, {"date": "2008-06-17", "close": 37.37, "volume": 496186.0}, {"date": "2008-06-18", "close": 39.45, "volume": 1256101.0}, {"date": "2008-06-19", "close": 39.45, "volume": 995726.0}, {"date": "2008-06-20", "close": 41.0, "volume": 2195960.0}, {"date": "2008-06-23", "close": 39.9, "volume": 853974.0}, {"date": "2008-06-24", "close": 41.4, "volume": 599699.0}, {"date": "2008-06-25", "close": 41.84, "volume": 784059.0}, {"date": "2008-06-26", "close": 41.89, "volume": 623429.0}, {"date": "2008-06-27", "close": 40.5, "volume": 675437.0}, {"date": "2008-06-30", "close": 41.69, "volume": 1100301.0}, {"date": "2008-07-01", "close": 42.6, "volume": 1129805.0}, {"date": "2008-07-02", "close": 41.5, "volume": 740602.0}, {"date": "2008-07-03", "close": 37.99, "volume": 1656462.0}, {"date": "2008-07-04", "close": 37.1, "volume": 986097.0}, {"date": "2008-07-07", "close": 36.64, "volume": 641247.0}, {"date": "2008-07-08", "close": 36.5, "volume": 889809.0}, {"date": "2008-07-09", "close": 36.48, "volume": 977542.0}, {"date": "2008-07-10", "close": 37.19, "volume": 675939.0}, {"date": "2008-07-11", "close": 37.5, "volume": 408261.0}, {"date": "2008-07-14", "close": 36.1, "volume": 359596.0}, {"date": "2008-07-15", "close": 36.49, "volume": 555593.0}, {"date": "2008-07-16", "close": 36.35, "volume": 558143.0}, {"date": "2008-07-17", "close": 36.21, "volume": 338741.0}, {"date": "2008-07-18", "close": 33.17, "volume": 687977.0}, {"date": "2008-07-21", "close": 33.0, "volume": 748815.0}, {"date": "2008-07-22", "close": 33.3, "volume": 745026.0}, {"date": "2008-07-23", "close": 33.8, "volume": 547355.0}, {"date": "2008-07-24", "close": 33.0, "volume": 550645.0}, {"date": "2008-07-25", "close": 30.2, "volume": 981242.0}, {"date": "2008-07-28", "close": 31.72, "volume": 476026.0}, {"date": "2008-07-29", "close": 31.19, "volume": 495600.0}, {"date": "2008-07-30", "close": 32.8, "volume": 551376.0}, {"date": "2008-07-31", "close": 33.2, "volume": 937301.0}, {"date": "2008-08-01", "close": 32.3, "volume": 533653.0}, {"date": "2008-08-04", "close": 32.13, "volume": 434517.0}, {"date": "2008-08-05", "close": 30.4, "volume": 1303979.0}, {"date": "2008-08-06", "close": 31.25, "volume": 1140147.0}, {"date": "2008-08-07", "close": 31.0, "volume": 526346.0}, {"date": "2008-08-08", "close": 31.35, "volume": 525874.0}, {"date": "2008-08-11", "close": 31.55, "volume": 607393.0}, {"date": "2008-08-12", "close": 30.59, "volume": 848168.0}, {"date": "2008-08-13", "close": 30.1, "volume": 676939.0}, {"date": "2008-08-14", "close": 31.1, "volume": 870925.0}, {"date": "2008-08-15", "close": 30.87, "volume": 464644.0}, {"date": "2008-08-18", "close": 30.87, "volume": 370745.0}, {"date": "2008-08-19", "close": 30.6, "volume": 400838.0}, {"date": "2008-08-20", "close": 31.6, "volume": 564897.0}, {"date": "2008-08-21", "close": 31.48, "volume": 573960.0}, {"date": "2008-08-22", "close": 33.05, "volume": 5620369.0}, {"date": "2008-08-25", "close": 34.65, "volume": 727489.0}, {"date": "2008-08-26", "close": 34.25, "volume": 767472.0}, {"date": "2008-08-27", "close": 34.5, "volume": 495166.0}, {"date": "2008-08-28", "close": 34.3, "volume": 681308.0}, {"date": "2008-08-29", "close": 34.4, "volume": 944285.0}, {"date": "2008-09-01", "close": 34.8, "volume": 713060.0}, {"date": "2008-09-02", "close": 34.93, "volume": 443879.0}, {"date": "2008-09-03", "close": 33.61, "volume": 1086306.0}, {"date": "2008-09-04", "close": 31.93, "volume": 567578.0}, {"date": "2008-09-05", "close": 31.72, "volume": 1328743.0}, {"date": "2008-09-08", "close": 32.44, "volume": 1038289.0}, {"date": "2008-09-09", "close": 31.1, "volume": 1131013.0}, {"date": "2008-09-10", "close": 30.8, "volume": 1206147.0}, {"date": "2008-09-11", "close": 30.8, "volume": 761551.0}, {"date": "2008-09-12", "close": 31.6, "volume": 377679.0}, {"date": "2008-09-15", "close": 31.7, "volume": 525415.0}, {"date": "2008-09-16", "close": 30.0, "volume": 1021402.0}, {"date": "2008-09-17", "close": 31.3, "volume": 1527739.0}, {"date": "2008-09-18", "close": 30.35, "volume": 1344882.0}, {"date": "2008-09-19", "close": 31.8, "volume": 1090172.0}, {"date": "2008-09-22", "close": 33.4, "volume": 824718.0}, {"date": "2008-09-23", "close": 32.1, "volume": 662069.0}, {"date": "2008-09-24", "close": 32.26, "volume": 589304.0}, {"date": "2008-09-25", "close": 30.79, "volume": 484328.0}, {"date": "2008-09-26", "close": 29.05, "volume": 791594.0}, {"date": "2008-09-29", "close": 28.98, "volume": 287256.0}, {"date": "2008-09-30", "close": 29.8, "volume": 866828.0}, {"date": "2008-10-01", "close": 29.35, "volume": 426333.0}, {"date": "2008-10-02", "close": 27.69, "volume": 223897.0}, {"date": "2008-10-03", "close": 26.5, "volume": 369201.0}, {"date": "2008-10-06", "close": 25.93, "volume": 323577.0}, {"date": "2008-10-07", "close": 26.8, "volume": 759647.0}, {"date": "2008-10-08", "close": 23.93, "volume": 536340.0}, {"date": "2008-10-09", "close": 22.9, "volume": 964357.0}, {"date": "2008-10-10", "close": 20.16, "volume": 911491.0}, {"date": "2008-10-13", "close": 20.5, "volume": 691089.0}, {"date": "2008-10-14", "close": 21.2, "volume": 654137.0}, {"date": "2008-10-15", "close": 20.7, "volume": 1323057.0}, {"date": "2008-10-16", "close": 18.35, "volume": 740636.0}, {"date": "2008-10-17", "close": 18.64, "volume": 894194.0}, {"date": "2008-10-20", "close": 18.75, "volume": 766013.0}, {"date": "2008-10-21", "close": 19.23, "volume": 860820.0}, {"date": "2008-10-22", "close": 18.36, "volume": 972446.0}, {"date": "2008-10-23", "close": 17.0, "volume": 631664.0}, {"date": "2008-10-24", "close": 16.0, "volume": 1075782.0}, {"date": "2008-10-27", "close": 15.39, "volume": 794881.0}, {"date": "2008-10-28", "close": 14.6, "volume": 1324166.0}, {"date": "2008-10-29", "close": 13.87, "volume": 1496019.0}, {"date": "2008-10-30", "close": 13.79, "volume": 1297760.0}, {"date": "2008-10-31", "close": 14.2, "volume": 539089.0}, {"date": "2008-11-03", "close": 14.8, "volume": 685385.0}, {"date": "2008-11-04", "close": 15.35, "volume": 443115.0}, {"date": "2008-11-05", "close": 17.5, "volume": 661961.0}, {"date": "2008-11-06", "close": 16.02, "volume": 566431.0}, {"date": "2008-11-07", "close": 15.0, "volume": 412121.0}, {"date": "2008-11-10", "close": 15.9, "volume": 675081.0}, {"date": "2008-11-11", "close": 14.75, "volume": 524789.0}, {"date": "2008-11-12", "close": 14.19, "volume": 617902.0}, {"date": "2008-11-13", "close": 13.9, "volume": 1128884.0}, {"date": "2008-11-14", "close": 15.5, "volume": 563151.0}, {"date": "2008-11-17", "close": 14.73, "volume": 401456.0}, {"date": "2008-11-18", "close": 13.85, "volume": 587486.0}, {"date": "2008-11-19", "close": 13.0, "volume": 946530.0}, {"date": "2008-11-20", "close": 12.2, "volume": 683173.0}, {"date": "2008-11-21", "close": 11.5, "volume": 1543331.0}, {"date": "2008-11-24", "close": 11.91, "volume": 886932.0}, {"date": "2008-11-25", "close": 12.0, "volume": 1380607.0}, {"date": "2008-11-26", "close": 11.98, "volume": 574879.0}, {"date": "2008-11-27", "close": 12.98, "volume": 954241.0}, {"date": "2008-11-28", "close": 13.7, "volume": 807803.0}, {"date": "2008-12-01", "close": 13.8, "volume": 488553.0}, {"date": "2008-12-02", "close": 13.4, "volume": 772465.0}, {"date": "2008-12-03", "close": 12.96, "volume": 540531.0}, {"date": "2008-12-04", "close": 12.51, "volume": 576328.0}, {"date": "2008-12-05", "close": 11.74, "volume": 857933.0}, {"date": "2008-12-08", "close": 12.75, "volume": 1004036.0}, {"date": "2008-12-09", "close": 13.33, "volume": 1287833.0}, {"date": "2008-12-10", "close": 14.33, "volume": 1029813.0}, {"date": "2008-12-11", "close": 15.05, "volume": 1568032.0}, {"date": "2008-12-12", "close": 14.75, "volume": 698960.0}, {"date": "2008-12-15", "close": 15.6, "volume": 786104.0}, {"date": "2008-12-16", "close": 16.02, "volume": 1498630.0}, {"date": "2008-12-17", "close": 15.89, "volume": 705595.0}, {"date": "2008-12-18", "close": 16.69, "volume": 2340264.0}, {"date": "2008-12-19", "close": 17.0, "volume": 903751.0}, {"date": "2008-12-22", "close": 16.35, "volume": 518577.0}, {"date": "2008-12-23", "close": 16.4, "volume": 390925.0}, {"date": "2008-12-24", "close": 16.94, "volume": 197899.0}, {"date": "2008-12-29", "close": 16.99, "volume": 239948.0}, {"date": "2008-12-30", "close": 17.08, "volume": 204631.0}, {"date": "2008-12-31", "close": 17.34, "volume": 224614.0}, {"date": "2009-01-02", "close": 17.77, "volume": 136636.0}, {"date": "2009-01-05", "close": 18.96, "volume": 326877.0}, {"date": "2009-01-06", "close": 19.28, "volume": 279440.0}, {"date": "2009-01-07", "close": 19.54, "volume": 545257.0}, {"date": "2009-01-08", "close": 18.81, "volume": 699428.0}, {"date": "2009-01-09", "close": 19.2, "volume": 475351.0}, {"date": "2009-01-12", "close": 19.15, "volume": 310822.0}, {"date": "2009-01-13", "close": 19.08, "volume": 656889.0}, {"date": "2009-01-14", "close": 20.06, "volume": 901930.0}, {"date": "2009-01-15", "close": 18.7, "volume": 841466.0}, {"date": "2009-01-16", "close": 18.51, "volume": 568612.0}, {"date": "2009-01-19", "close": 18.92, "volume": 779085.0}, {"date": "2009-01-20", "close": 19.0, "volume": 512315.0}, {"date": "2009-01-21", "close": 18.8, "volume": 872820.0}, {"date": "2009-01-22", "close": 18.62, "volume": 374441.0}, {"date": "2009-01-23", "close": 14.8, "volume": 1500029.0}, {"date": "2009-01-27", "close": 16.91, "volume": 1114853.0}, {"date": "2009-01-28", "close": 16.75, "volume": 680443.0}, {"date": "2009-01-29", "close": 17.1, "volume": 915899.0}, {"date": "2009-01-30", "close": 17.0, "volume": 686183.0}, {"date": "2009-02-02", "close": 16.7, "volume": 193973.0}, {"date": "2009-02-03", "close": 17.1, "volume": 396296.0}, {"date": "2009-02-04", "close": 16.81, "volume": 374538.0}, {"date": "2009-02-05", "close": 16.66, "volume": 668888.0}, {"date": "2009-02-06", "close": 16.26, "volume": 679465.0}, {"date": "2009-02-09", "close": 17.21, "volume": 591789.0}, {"date": "2009-02-10", "close": 17.08, "volume": 425509.0}, {"date": "2009-02-11", "close": 16.91, "volume": 200902.0}, {"date": "2009-02-12", "close": 16.79, "volume": 701982.0}, {"date": "2009-02-13", "close": 17.43, "volume": 410451.0}, {"date": "2009-02-16", "close": 17.16, "volume": 192590.0}, {"date": "2009-02-17", "close": 17.03, "volume": 271643.0}, {"date": "2009-02-18", "close": 16.61, "volume": 256953.0}, {"date": "2009-02-19", "close": 17.27, "volume": 506186.0}, {"date": "2009-02-20", "close": 16.88, "volume": 680062.0}, {"date": "2009-02-23", "close": 17.16, "volume": 582101.0}, {"date": "2009-02-24", "close": 16.93, "volume": 562547.0}, {"date": "2009-02-25", "close": 17.5, "volume": 410586.0}, {"date": "2009-02-26", "close": 18.0, "volume": 711318.0}, {"date": "2009-02-27", "close": 17.44, "volume": 1202481.0}, {"date": "2009-03-02", "close": 16.57, "volume": 719431.0}, {"date": "2009-03-03", "close": 15.5, "volume": 958357.0}, {"date": "2009-03-04", "close": 15.3, "volume": 732009.0}, {"date": "2009-03-05", "close": 15.97, "volume": 1455176.0}, {"date": "2009-03-06", "close": 15.95, "volume": 955865.0}, {"date": "2009-03-09", "close": 16.25, "volume": 665721.0}, {"date": "2009-03-10", "close": 16.44, "volume": 392306.0}, {"date": "2009-03-11", "close": 17.75, "volume": 762096.0}, {"date": "2009-03-12", "close": 17.16, "volume": 743606.0}, {"date": "2009-03-13", "close": 16.97, "volume": 634599.0}, {"date": "2009-03-16", "close": 16.5, "volume": 766130.0}, {"date": "2009-03-17", "close": 17.2, "volume": 665744.0}, {"date": "2009-03-18", "close": 17.2, "volume": 791038.0}, {"date": "2009-03-19", "close": 17.7, "volume": 1654054.0}, {"date": "2009-03-20", "close": 18.39, "volume": 702291.0}, {"date": "2009-03-23", "close": 18.0, "volume": 494545.0}, {"date": "2009-03-24", "close": 18.63, "volume": 479081.0}, {"date": "2009-03-25", "close": 18.33, "volume": 521665.0}, {"date": "2009-03-26", "close": 18.61, "volume": 284103.0}, {"date": "2009-03-27", "close": 18.94, "volume": 406380.0}, {"date": "2009-03-30", "close": 17.5, "volume": 505168.0}, {"date": "2009-03-31", "close": 16.8, "volume": 389528.0}, {"date": "2009-04-01", "close": 17.4, "volume": 512921.0}, {"date": "2009-04-02", "close": 18.69, "volume": 616014.0}, {"date": "2009-04-03", "close": 18.55, "volume": 304477.0}, {"date": "2009-04-06", "close": 18.58, "volume": 374421.0}, {"date": "2009-04-07", "close": 18.52, "volume": 469946.0}, {"date": "2009-04-08", "close": 18.1, "volume": 348974.0}, {"date": "2009-04-09", "close": 18.43, "volume": 260828.0}, {"date": "2009-04-14", "close": 18.91, "volume": 409173.0}, {"date": "2009-04-15", "close": 19.39, "volume": 557862.0}, {"date": "2009-04-16", "close": 20.34, "volume": 598935.0}, {"date": "2009-04-17", "close": 20.99, "volume": 564283.0}, {"date": "2009-04-20", "close": 19.24, "volume": 453633.0}, {"date": "2009-04-21", "close": 19.14, "volume": 421209.0}, {"date": "2009-04-22", "close": 18.73, "volume": 328557.0}, {"date": "2009-04-23", "close": 18.96, "volume": 463463.0}, {"date": "2009-04-24", "close": 18.3, "volume": 454163.0}, {"date": "2009-04-27", "close": 18.4, "volume": 442709.0}, {"date": "2009-04-28", "close": 18.23, "volume": 389170.0}, {"date": "2009-04-29", "close": 18.7, "volume": 395893.0}, {"date": "2009-04-30", "close": 20.0, "volume": 432081.0}, {"date": "2009-05-01", "close": 20.54, "volume": 196131.0}, {"date": "2009-05-04", "close": 21.11, "volume": 764590.0}, {"date": "2009-05-05", "close": 21.07, "volume": 892304.0}, {"date": "2009-05-06", "close": 20.98, "volume": 582697.0}, {"date": "2009-05-07", "close": 22.78, "volume": 607996.0}, {"date": "2009-05-08", "close": 22.6, "volume": 691341.0}, {"date": "2009-05-11", "close": 22.5, "volume": 506965.0}, {"date": "2009-05-12", "close": 21.61, "volume": 549344.0}, {"date": "2009-05-13", "close": 21.66, "volume": 357152.0}, {"date": "2009-05-14", "close": 21.22, "volume": 726560.0}, {"date": "2009-05-15", "close": 22.12, "volume": 742233.0}, {"date": "2009-05-18", "close": 22.05, "volume": 404636.0}, {"date": "2009-05-19", "close": 23.15, "volume": 643954.0}, {"date": "2009-05-20", "close": 22.9, "volume": 442222.0}, {"date": "2009-05-21", "close": 22.59, "volume": 495379.0}, {"date": "2009-05-22", "close": 21.78, "volume": 462530.0}, {"date": "2009-05-25", "close": 22.67, "volume": 298150.0}, {"date": "2009-05-26", "close": 23.37, "volume": 611281.0}, {"date": "2009-05-27", "close": 23.28, "volume": 674138.0}, {"date": "2009-05-28", "close": 23.32, "volume": 543575.0}, {"date": "2009-05-29", "close": 23.05, "volume": 1280854.0}, {"date": "2009-06-01", "close": 23.2, "volume": 738158.0}, {"date": "2009-06-02", "close": 23.18, "volume": 1135087.0}, {"date": "2009-06-03", "close": 23.37, "volume": 846428.0}, {"date": "2009-06-04", "close": 22.86, "volume": 835740.0}, {"date": "2009-06-05", "close": 23.01, "volume": 613814.0}, {"date": "2009-06-09", "close": 22.78, "volume": 615559.0}, {"date": "2009-06-10", "close": 24.83, "volume": 1160709.0}, {"date": "2009-06-11", "close": 26.83, "volume": 862224.0}, {"date": "2009-06-12", "close": 26.09, "volume": 652906.0}, {"date": "2009-06-15", "close": 25.07, "volume": 667561.0}, {"date": "2009-06-16", "close": 24.13, "volume": 422667.0}, {"date": "2009-06-17", "close": 24.63, "volume": 631979.0}, {"date": "2009-06-18", "close": 24.35, "volume": 863186.0}, {"date": "2009-06-19", "close": 23.89, "volume": 478345.0}, {"date": "2009-06-22", "close": 24.85, "volume": 778909.0}, {"date": "2009-06-23", "close": 24.01, "volume": 1060828.0}, {"date": "2009-06-24", "close": 23.75, "volume": 914325.0}, {"date": "2009-06-25", "close": 25.59, "volume": 2271194.0}, {"date": "2009-06-26", "close": 26.83, "volume": 725497.0}, {"date": "2009-06-29", "close": 25.71, "volume": 976914.0}, {"date": "2009-06-30", "close": 26.51, "volume": 867806.0}, {"date": "2009-07-01", "close": 25.49, "volume": 773053.0}, {"date": "2009-07-02", "close": 25.87, "volume": 679569.0}, {"date": "2009-07-03", "close": 24.73, "volume": 338095.0}, {"date": "2009-07-06", "close": 24.03, "volume": 347871.0}, {"date": "2009-07-07", "close": 24.1, "volume": 322262.0}, {"date": "2009-07-08", "close": 24.57, "volume": 504071.0}, {"date": "2009-07-09", "close": 24.21, "volume": 312917.0}, {"date": "2009-07-10", "close": 24.13, "volume": 198124.0}, {"date": "2009-07-13", "close": 24.08, "volume": 385654.0}, {"date": "2009-07-14", "close": 25.02, "volume": 451362.0}, {"date": "2009-07-15", "close": 26.04, "volume": 501351.0}, {"date": "2009-07-16", "close": 26.82, "volume": 1106115.0}, {"date": "2009-07-17", "close": 26.93, "volume": 473760.0}, {"date": "2009-07-20", "close": 27.45, "volume": 362066.0}, {"date": "2009-07-21", "close": 26.8, "volume": 574557.0}, {"date": "2009-07-22", "close": 26.8, "volume": 438501.0}, {"date": "2009-07-23", "close": 27.73, "volume": 638718.0}, {"date": "2009-07-24", "close": 28.32, "volume": 484827.0}, {"date": "2009-07-27", "close": 27.88, "volume": 585318.0}, {"date": "2009-07-28", "close": 28.71, "volume": 590933.0}, {"date": "2009-07-29", "close": 27.82, "volume": 371686.0}, {"date": "2009-07-30", "close": 27.34, "volume": 614841.0}, {"date": "2009-07-31", "close": 27.85, "volume": 530452.0}, {"date": "2009-08-03", "close": 27.74, "volume": 403582.0}, {"date": "2009-08-04", "close": 27.23, "volume": 684395.0}, {"date": "2009-08-05", "close": 26.68, "volume": 333914.0}, {"date": "2009-08-06", "close": 27.0, "volume": 526874.0}, {"date": "2009-08-07", "close": 26.56, "volume": 385147.0}, {"date": "2009-08-10", "close": 26.72, "volume": 484771.0}, {"date": "2009-08-11", "close": 26.99, "volume": 498653.0}, {"date": "2009-08-12", "close": 27.57, "volume": 599208.0}, {"date": "2009-08-13", "close": 27.38, "volume": 451865.0}, {"date": "2009-08-14", "close": 27.29, "volume": 730277.0}, {"date": "2009-08-17", "close": 25.65, "volume": 694033.0}, {"date": "2009-08-18", "close": 24.4, "volume": 704497.0}, {"date": "2009-08-19", "close": 24.51, "volume": 917978.0}, {"date": "2009-08-20", "close": 23.2, "volume": 1321939.0}, {"date": "2009-08-21", "close": 24.98, "volume": 1114199.0}, {"date": "2009-08-24", "close": 24.1, "volume": 683534.0}, {"date": "2009-08-25", "close": 23.5, "volume": 1051472.0}, {"date": "2009-08-26", "close": 24.16, "volume": 813170.0}, {"date": "2009-08-27", "close": 23.6, "volume": 868245.0}, {"date": "2009-08-28", "close": 23.05, "volume": 972377.0}, {"date": "2009-08-31", "close": 23.23, "volume": 647954.0}, {"date": "2009-09-01", "close": 23.5, "volume": 410349.0}, {"date": "2009-09-02", "close": 22.85, "volume": 551372.0}, {"date": "2009-09-03", "close": 23.29, "volume": 529985.0}, {"date": "2009-09-04", "close": 22.8, "volume": 674077.0}, {"date": "2009-09-07", "close": 23.1, "volume": 306233.0}, {"date": "2009-09-08", "close": 23.4, "volume": 470973.0}, {"date": "2009-09-09", "close": 23.72, "volume": 600167.0}, {"date": "2009-09-10", "close": 23.85, "volume": 500083.0}, {"date": "2009-09-11", "close": 23.58, "volume": 719152.0}, {"date": "2009-09-14", "close": 23.4, "volume": 444885.0}, {"date": "2009-09-15", "close": 23.0, "volume": 824891.0}, {"date": "2009-09-16", "close": 23.43, "volume": 748724.0}, {"date": "2009-09-17", "close": 23.65, "volume": 1385081.0}, {"date": "2009-09-18", "close": 23.68, "volume": 800429.0}, {"date": "2009-09-21", "close": 23.2, "volume": 438841.0}, {"date": "2009-09-22", "close": 22.74, "volume": 639786.0}, {"date": "2009-09-23", "close": 23.36, "volume": 801814.0}, {"date": "2009-09-24", "close": 23.49, "volume": 799530.0}, {"date": "2009-09-25", "close": 23.11, "volume": 362459.0}, {"date": "2009-09-28", "close": 22.64, "volume": 377107.0}, {"date": "2009-09-29", "close": 22.5, "volume": 502641.0}, {"date": "2009-09-30", "close": 22.83, "volume": 753997.0}, {"date": "2009-10-01", "close": 22.39, "volume": 323692.0}, {"date": "2009-10-02", "close": 21.74, "volume": 540203.0}, {"date": "2009-10-05", "close": 21.53, "volume": 244110.0}, {"date": "2009-10-06", "close": 21.28, "volume": 499535.0}, {"date": "2009-10-07", "close": 21.45, "volume": 636375.0}, {"date": "2009-10-08", "close": 21.18, "volume": 1278454.0}, {"date": "2009-10-09", "close": 21.0, "volume": 949384.0}, {"date": "2009-10-12", "close": 21.1, "volume": 444386.0}, {"date": "2009-10-13", "close": 21.55, "volume": 769998.0}, {"date": "2009-10-14", "close": 22.31, "volume": 703243.0}, {"date": "2009-10-15", "close": 23.28, "volume": 1229718.0}, {"date": "2009-10-16", "close": 22.85, "volume": 761822.0}, {"date": "2009-10-19", "close": 22.65, "volume": 519130.0}, {"date": "2009-10-20", "close": 23.7, "volume": 1072725.0}, {"date": "2009-10-21", "close": 23.26, "volume": 624023.0}, {"date": "2009-10-22", "close": 22.64, "volume": 563316.0}, {"date": "2009-10-23", "close": 22.61, "volume": 683953.0}, {"date": "2009-10-26", "close": 22.69, "volume": 675797.0}, {"date": "2009-10-27", "close": 22.74, "volume": 579264.0}, {"date": "2009-10-28", "close": 21.3, "volume": 960877.0}, {"date": "2009-10-29", "close": 20.2, "volume": 930562.0}, {"date": "2009-10-30", "close": 19.82, "volume": 1974024.0}, {"date": "2009-11-02", "close": 20.43, "volume": 1087362.0}, {"date": "2009-11-03", "close": 20.48, "volume": 447267.0}, {"date": "2009-11-04", "close": 20.34, "volume": 481760.0}, {"date": "2009-11-05", "close": 20.1, "volume": 553379.0}, {"date": "2009-11-06", "close": 21.08, "volume": 516206.0}, {"date": "2009-11-09", "close": 21.68, "volume": 676545.0}, {"date": "2009-11-10", "close": 21.85, "volume": 604685.0}, {"date": "2009-11-11", "close": 21.7, "volume": 485705.0}, {"date": "2009-11-12", "close": 21.41, "volume": 614340.0}, {"date": "2009-11-13", "close": 21.54, "volume": 492843.0}, {"date": "2009-11-16", "close": 21.85, "volume": 468536.0}, {"date": "2009-11-17", "close": 22.04, "volume": 866138.0}, {"date": "2009-11-18", "close": 22.04, "volume": 1022192.0}, {"date": "2009-11-19", "close": 22.2, "volume": 701486.0}, {"date": "2009-11-23", "close": 21.29, "volume": 1676139.0}, {"date": "2009-11-24", "close": 20.93, "volume": 1143994.0}, {"date": "2009-11-25", "close": 20.66, "volume": 1200093.0}, {"date": "2009-11-26", "close": 20.65, "volume": 801676.0}, {"date": "2009-11-27", "close": 20.19, "volume": 903112.0}, {"date": "2009-11-30", "close": 21.2, "volume": 2284043.0}, {"date": "2009-12-01", "close": 20.99, "volume": 530404.0}, {"date": "2009-12-02", "close": 21.8, "volume": 1081955.0}, {"date": "2009-12-03", "close": 21.78, "volume": 697850.0}, {"date": "2009-12-04", "close": 21.77, "volume": 547068.0}, {"date": "2009-12-07", "close": 21.89, "volume": 826090.0}, {"date": "2009-12-08", "close": 22.1, "volume": 1033103.0}, {"date": "2009-12-09", "close": 21.62, "volume": 709030.0}, {"date": "2009-12-10", "close": 21.18, "volume": 653145.0}, {"date": "2009-12-11", "close": 21.5, "volume": 562261.0}, {"date": "2009-12-14", "close": 21.22, "volume": 612616.0}, {"date": "2009-12-15", "close": 21.64, "volume": 811226.0}, {"date": "2009-12-16", "close": 21.35, "volume": 805844.0}, {"date": "2009-12-17", "close": 21.25, "volume": 1354464.0}, {"date": "2009-12-18", "close": 20.89, "volume": 760606.0}, {"date": "2009-12-21", "close": 21.47, "volume": 1104309.0}, {"date": "2009-12-22", "close": 22.38, "volume": 1125035.0}, {"date": "2009-12-23", "close": 21.95, "volume": 387446.0}, {"date": "2009-12-24", "close": 22.35, "volume": 317565.0}, {"date": "2009-12-29", "close": 22.28, "volume": 316377.0}, {"date": "2009-12-30", "close": 21.92, "volume": 300293.0}, {"date": "2009-12-31", "close": 22.2, "volume": 151115.0}, {"date": "2010-01-04", "close": 22.4, "volume": 218740.0}, {"date": "2010-01-05", "close": 22.5, "volume": 420782.0}, {"date": "2010-01-06", "close": 23.73, "volume": 843991.0}, {"date": "2010-01-07", "close": 24.48, "volume": 1034993.0}, {"date": "2010-01-08", "close": 24.43, "volume": 668588.0}, {"date": "2010-01-11", "close": 25.4, "volume": 1115014.0}, {"date": "2010-01-12", "close": 25.19, "volume": 851541.0}, {"date": "2010-01-13", "close": 24.55, "volume": 1061092.0}, {"date": "2010-01-14", "close": 24.98, "volume": 1403611.0}, {"date": "2010-01-15", "close": 25.11, "volume": 947181.0}, {"date": "2010-01-18", "close": 23.99, "volume": 908802.0}, {"date": "2010-01-19", "close": 23.98, "volume": 587388.0}, {"date": "2010-01-20", "close": 23.57, "volume": 786833.0}, {"date": "2010-01-21", "close": 23.45, "volume": 605721.0}, {"date": "2010-01-22", "close": 22.97, "volume": 1377218.0}, {"date": "2010-01-25", "close": 22.95, "volume": 509020.0}, {"date": "2010-01-27", "close": 22.15, "volume": 782578.0}, {"date": "2010-01-28", "close": 22.06, "volume": 641313.0}, {"date": "2010-01-29", "close": 21.4, "volume": 738537.0}, {"date": "2010-02-01", "close": 20.66, "volume": 785025.0}, {"date": "2010-02-02", "close": 22.07, "volume": 682540.0}, {"date": "2010-02-03", "close": 21.95, "volume": 546202.0}, {"date": "2010-02-04", "close": 21.39, "volume": 584204.0}, {"date": "2010-02-05", "close": 20.75, "volume": 589902.0}, {"date": "2010-02-08", "close": 20.71, "volume": 538375.0}, {"date": "2010-02-09", "close": 20.51, "volume": 523039.0}, {"date": "2010-02-10", "close": 20.93, "volume": 319221.0}, {"date": "2010-02-11", "close": 20.85, "volume": 360937.0}, {"date": "2010-02-12", "close": 21.39, "volume": 391121.0}, {"date": "2010-02-15", "close": 21.29, "volume": 535679.0}, {"date": "2010-02-16", "close": 21.4, "volume": 447413.0}, {"date": "2010-02-17", "close": 21.5, "volume": 703900.0}, {"date": "2010-02-18", "close": 19.79, "volume": 2178536.0}, {"date": "2010-02-19", "close": 19.0, "volume": 1206733.0}, {"date": "2010-02-22", "close": 19.32, "volume": 707562.0}, {"date": "2010-02-23", "close": 19.5, "volume": 1158047.0}, {"date": "2010-02-24", "close": 19.15, "volume": 854049.0}, {"date": "2010-02-25", "close": 19.0, "volume": 813592.0}, {"date": "2010-02-26", "close": 19.43, "volume": 819135.0}, {"date": "2010-03-01", "close": 19.65, "volume": 860839.0}, {"date": "2010-03-02", "close": 19.76, "volume": 782226.0}, {"date": "2010-03-03", "close": 20.5, "volume": 1053032.0}, {"date": "2010-03-04", "close": 20.15, "volume": 737443.0}, {"date": "2010-03-05", "close": 20.48, "volume": 500124.0}, {"date": "2010-03-08", "close": 20.27, "volume": 515745.0}, {"date": "2010-03-09", "close": 20.16, "volume": 432497.0}, {"date": "2010-03-10", "close": 20.33, "volume": 902999.0}, {"date": "2010-03-11", "close": 20.07, "volume": 951232.0}, {"date": "2010-03-12", "close": 19.9, "volume": 808384.0}, {"date": "2010-03-15", "close": 20.09, "volume": 1371244.0}, {"date": "2010-03-16", "close": 19.87, "volume": 609182.0}, {"date": "2010-03-17", "close": 20.05, "volume": 664607.0}, {"date": "2010-03-18", "close": 20.29, "volume": 944597.0}, {"date": "2010-03-19", "close": 20.63, "volume": 630119.0}, {"date": "2010-03-22", "close": 20.48, "volume": 534379.0}, {"date": "2010-03-23", "close": 21.09, "volume": 977038.0}, {"date": "2010-03-24", "close": 21.37, "volume": 785601.0}, {"date": "2010-03-25", "close": 21.2, "volume": 418113.0}, {"date": "2010-03-26", "close": 21.1, "volume": 404405.0}, {"date": "2010-03-29", "close": 21.29, "volume": 385803.0}, {"date": "2010-03-30", "close": 22.08, "volume": 1006684.0}, {"date": "2010-03-31", "close": 21.66, "volume": 756101.0}, {"date": "2010-04-01", "close": 22.14, "volume": 621578.0}, {"date": "2010-04-06", "close": 22.21, "volume": 757955.0}, {"date": "2010-04-07", "close": 22.73, "volume": 897506.0}, {"date": "2010-04-08", "close": 22.6, "volume": 699285.0}, {"date": "2010-04-09", "close": 22.45, "volume": 944399.0}, {"date": "2010-04-12", "close": 23.25, "volume": 1295271.0}, {"date": "2010-04-13", "close": 23.0, "volume": 540533.0}, {"date": "2010-04-14", "close": 22.84, "volume": 627057.0}, {"date": "2010-04-15", "close": 22.48, "volume": 675679.0}, {"date": "2010-04-16", "close": 22.35, "volume": 839837.0}, {"date": "2010-04-19", "close": 21.5, "volume": 978573.0}, {"date": "2010-04-20", "close": 21.34, "volume": 986084.0}, {"date": "2010-04-21", "close": 21.71, "volume": 766343.0}, {"date": "2010-04-22", "close": 21.19, "volume": 590239.0}, {"date": "2010-04-23", "close": 21.4, "volume": 940189.0}, {"date": "2010-04-27", "close": 21.47, "volume": 711777.0}, {"date": "2010-04-28", "close": 20.81, "volume": 881219.0}, {"date": "2010-04-29", "close": 20.57, "volume": 551164.0}, {"date": "2010-04-30", "close": 20.47, "volume": 524580.0}, {"date": "2010-05-03", "close": 20.76, "volume": 676261.0}, {"date": "2010-05-04", "close": 20.5, "volume": 865376.0}, {"date": "2010-05-05", "close": 20.35, "volume": 735100.0}, {"date": "2010-05-06", "close": 20.88, "volume": 1256570.0}, {"date": "2010-05-07", "close": 20.75, "volume": 1576407.0}, {"date": "2010-05-10", "close": 21.18, "volume": 1004356.0}, {"date": "2010-05-11", "close": 20.65, "volume": 783423.0}, {"date": "2010-05-12", "close": 21.03, "volume": 419180.0}, {"date": "2010-05-13", "close": 21.49, "volume": 367203.0}, {"date": "2010-05-14", "close": 21.2, "volume": 372737.0}, {"date": "2010-05-17", "close": 20.65, "volume": 781961.0}, {"date": "2010-05-18", "close": 20.39, "volume": 747635.0}, {"date": "2010-05-19", "close": 19.75, "volume": 821617.0}, {"date": "2010-05-20", "close": 19.31, "volume": 1151702.0}, {"date": "2010-05-21", "close": 19.4, "volume": 1017158.0}, {"date": "2010-05-24", "close": 19.67, "volume": 640708.0}, {"date": "2010-05-25", "close": 19.0, "volume": 664154.0}, {"date": "2010-05-26", "close": 19.7, "volume": 1003771.0}, {"date": "2010-05-27", "close": 20.19, "volume": 678480.0}, {"date": "2010-05-28", "close": 20.29, "volume": 602312.0}, {"date": "2010-05-31", "close": 19.88, "volume": 699725.0}, {"date": "2010-06-01", "close": 19.72, "volume": 589884.0}, {"date": "2010-06-02", "close": 19.18, "volume": 707600.0}, {"date": "2010-06-03", "close": 19.47, "volume": 683718.0}, {"date": "2010-06-04", "close": 19.18, "volume": 496283.0}, {"date": "2010-06-07", "close": 18.23, "volume": 803779.0}, {"date": "2010-06-08", "close": 18.55, "volume": 610020.0}, {"date": "2010-06-09", "close": 18.21, "volume": 551005.0}, {"date": "2010-06-10", "close": 18.43, "volume": 636974.0}, {"date": "2010-06-11", "close": 18.69, "volume": 624223.0}, {"date": "2010-06-15", "close": 18.58, "volume": 383711.0}, {"date": "2010-06-16", "close": 19.24, "volume": 1330228.0}, {"date": "2010-06-17", "close": 19.07, "volume": 1040082.0}, {"date": "2010-06-18", "close": 19.21, "volume": 725957.0}, {"date": "2010-06-21", "close": 19.31, "volume": 653745.0}, {"date": "2010-06-22", "close": 19.1, "volume": 507322.0}, {"date": "2010-06-23", "close": 18.65, "volume": 767004.0}, {"date": "2010-06-24", "close": 18.22, "volume": 1280401.0}, {"date": "2010-06-25", "close": 18.1, "volume": 1736917.0}, {"date": "2010-06-28", "close": 17.62, "volume": 747641.0}, {"date": "2010-06-29", "close": 17.51, "volume": 825230.0}, {"date": "2010-06-30", "close": 17.11, "volume": 1647617.0}, {"date": "2010-07-01", "close": 16.82, "volume": 611778.0}, {"date": "2010-07-02", "close": 16.43, "volume": 717675.0}, {"date": "2010-07-05", "close": 16.09, "volume": 614198.0}, {"date": "2010-07-06", "close": 16.11, "volume": 694200.0}, {"date": "2010-07-07", "close": 16.07, "volume": 747610.0}, {"date": "2010-07-08", "close": 16.6, "volume": 949959.0}, {"date": "2010-07-09", "close": 17.01, "volume": 974447.0}, {"date": "2010-07-12", "close": 17.5, "volume": 877159.0}, {"date": "2010-07-13", "close": 17.24, "volume": 1051757.0}, {"date": "2010-07-14", "close": 17.52, "volume": 416308.0}, {"date": "2010-07-15", "close": 17.18, "volume": 704969.0}, {"date": "2010-07-16", "close": 16.84, "volume": 1022299.0}, {"date": "2010-07-19", "close": 16.24, "volume": 561857.0}, {"date": "2010-07-20", "close": 16.31, "volume": 973775.0}, {"date": "2010-07-21", "close": 16.69, "volume": 1324694.0}, {"date": "2010-07-22", "close": 16.97, "volume": 670762.0}, {"date": "2010-07-23", "close": 17.86, "volume": 1376956.0}, {"date": "2010-07-26", "close": 18.49, "volume": 1047305.0}, {"date": "2010-07-27", "close": 18.42, "volume": 655185.0}, {"date": "2010-07-28", "close": 18.0, "volume": 662314.0}, {"date": "2010-07-29", "close": 17.78, "volume": 349405.0}, {"date": "2010-07-30", "close": 17.8, "volume": 723054.0}, {"date": "2010-08-02", "close": 17.84, "volume": 398544.0}, {"date": "2010-08-03", "close": 18.23, "volume": 559900.0}, {"date": "2010-08-04", "close": 17.97, "volume": 482711.0}, {"date": "2010-08-05", "close": 17.84, "volume": 629153.0}, {"date": "2010-08-06", "close": 17.8, "volume": 410733.0}, {"date": "2010-08-09", "close": 18.0, "volume": 508775.0}, {"date": "2010-08-10", "close": 18.01, "volume": 634295.0}, {"date": "2010-08-11", "close": 17.59, "volume": 921199.0}, {"date": "2010-08-12", "close": 17.22, "volume": 877301.0}, {"date": "2010-08-13", "close": 16.91, "volume": 1355304.0}, {"date": "2010-08-16", "close": 16.65, "volume": 1125371.0}, {"date": "2010-08-17", "close": 16.81, "volume": 965075.0}, {"date": "2010-08-18", "close": 16.9, "volume": 771334.0}, {"date": "2010-08-19", "close": 17.06, "volume": 498635.0}, {"date": "2010-08-20", "close": 16.78, "volume": 769462.0}, {"date": "2010-08-23", "close": 16.55, "volume": 429571.0}, {"date": "2010-08-24", "close": 16.25, "volume": 392644.0}, {"date": "2010-08-25", "close": 15.58, "volume": 965148.0}, {"date": "2010-08-26", "close": 15.54, "volume": 921052.0}, {"date": "2010-08-27", "close": 16.36, "volume": 1021393.0}, {"date": "2010-08-30", "close": 16.79, "volume": 1286206.0}, {"date": "2010-08-31", "close": 16.6, "volume": 1428723.0}, {"date": "2010-09-01", "close": 16.9, "volume": 857628.0}, {"date": "2010-09-02", "close": 16.96, "volume": 555478.0}, {"date": "2010-09-03", "close": 17.64, "volume": 1068879.0}, {"date": "2010-09-06", "close": 18.11, "volume": 1009628.0}, {"date": "2010-09-07", "close": 18.43, "volume": 953481.0}, {"date": "2010-09-08", "close": 18.18, "volume": 732413.0}, {"date": "2010-09-09", "close": 18.1, "volume": 825938.0}, {"date": "2010-09-10", "close": 18.2, "volume": 443740.0}, {"date": "2010-09-13", "close": 18.76, "volume": 805466.0}, {"date": "2010-09-14", "close": 18.56, "volume": 826832.0}, {"date": "2010-09-15", "close": 18.68, "volume": 1043927.0}, {"date": "2010-09-16", "close": 17.98, "volume": 2093782.0}, {"date": "2010-09-17", "close": 18.18, "volume": 496776.0}, {"date": "2010-09-20", "close": 18.13, "volume": 303775.0}, {"date": "2010-09-21", "close": 18.37, "volume": 460206.0}, {"date": "2010-09-22", "close": 18.55, "volume": 508711.0}, {"date": "2010-09-23", "close": 18.1, "volume": 769441.0}, {"date": "2010-09-24", "close": 17.71, "volume": 772121.0}, {"date": "2010-09-27", "close": 18.33, "volume": 565060.0}, {"date": "2010-09-28", "close": 18.29, "volume": 438835.0}, {"date": "2010-09-29", "close": 18.16, "volume": 844533.0}, {"date": "2010-09-30", "close": 17.64, "volume": 1023263.0}, {"date": "2010-10-01", "close": 17.27, "volume": 1008343.0}, {"date": "2010-10-04", "close": 17.46, "volume": 363135.0}, {"date": "2010-10-05", "close": 17.22, "volume": 667865.0}, {"date": "2010-10-06", "close": 17.69, "volume": 542701.0}, {"date": "2010-10-07", "close": 17.71, "volume": 445295.0}, {"date": "2010-10-08", "close": 17.61, "volume": 382369.0}, {"date": "2010-10-11", "close": 17.53, "volume": 631391.0}, {"date": "2010-10-12", "close": 17.07, "volume": 623238.0}, {"date": "2010-10-13", "close": 17.11, "volume": 512616.0}, {"date": "2010-10-14", "close": 17.44, "volume": 627829.0}, {"date": "2010-10-15", "close": 17.35, "volume": 417908.0}, {"date": "2010-10-18", "close": 17.18, "volume": 281595.0}, {"date": "2010-10-19", "close": 17.58, "volume": 972833.0}, {"date": "2010-10-20", "close": 17.45, "volume": 939760.0}, {"date": "2010-10-21", "close": 16.19, "volume": 2798762.0}, {"date": "2010-10-22", "close": 15.91, "volume": 1610816.0}, {"date": "2010-10-25", "close": 16.09, "volume": 1082848.0}, {"date": "2010-10-26", "close": 16.28, "volume": 1231276.0}, {"date": "2010-10-27", "close": 16.29, "volume": 1075785.0}, {"date": "2010-10-28", "close": 16.5, "volume": 1030425.0}, {"date": "2010-10-29", "close": 16.43, "volume": 1471716.0}, {"date": "2010-11-01", "close": 16.38, "volume": 838494.0}, {"date": "2010-11-02", "close": 16.38, "volume": 352075.0}, {"date": "2010-11-03", "close": 16.56, "volume": 1115678.0}, {"date": "2010-11-04", "close": 16.55, "volume": 845659.0}, {"date": "2010-11-05", "close": 16.91, "volume": 823914.0}, {"date": "2010-11-08", "close": 16.87, "volume": 1014170.0}, {"date": "2010-11-09", "close": 16.87, "volume": 1289887.0}, {"date": "2010-11-10", "close": 16.8, "volume": 564172.0}, {"date": "2010-11-11", "close": 16.94, "volume": 679924.0}, {"date": "2010-11-12", "close": 16.89, "volume": 1260615.0}, {"date": "2010-11-15", "close": 16.97, "volume": 411228.0}, {"date": "2010-11-16", "close": 17.22, "volume": 809295.0}, {"date": "2010-11-17", "close": 16.86, "volume": 882597.0}, {"date": "2010-11-18", "close": 17.27, "volume": 1161430.0}, {"date": "2010-11-19", "close": 17.09, "volume": 918890.0}, {"date": "2010-11-22", "close": 17.21, "volume": 524846.0}, {"date": "2010-11-23", "close": 17.24, "volume": 1286085.0}, {"date": "2010-11-24", "close": 17.2, "volume": 1273454.0}, {"date": "2010-11-25", "close": 17.76, "volume": 1037421.0}, {"date": "2010-11-26", "close": 18.0, "volume": 732541.0}, {"date": "2010-11-29", "close": 17.88, "volume": 747231.0}, {"date": "2010-11-30", "close": 17.81, "volume": 1195114.0}, {"date": "2010-12-01", "close": 17.56, "volume": 1281513.0}, {"date": "2010-12-02", "close": 18.4, "volume": 1112738.0}, {"date": "2010-12-03", "close": 18.97, "volume": 989144.0}, {"date": "2010-12-06", "close": 19.31, "volume": 1368190.0}, {"date": "2010-12-07", "close": 19.75, "volume": 592644.0}, {"date": "2010-12-08", "close": 20.09, "volume": 1793274.0}, {"date": "2010-12-09", "close": 20.2, "volume": 720781.0}, {"date": "2010-12-10", "close": 20.03, "volume": 1759787.0}, {"date": "2010-12-13", "close": 20.2, "volume": 597138.0}, {"date": "2010-12-14", "close": 20.63, "volume": 874272.0}, {"date": "2010-12-15", "close": 21.0, "volume": 683079.0}, {"date": "2010-12-16", "close": 21.58, "volume": 1039329.0}, {"date": "2010-12-17", "close": 22.1, "volume": 975761.0}, {"date": "2010-12-20", "close": 22.11, "volume": 647278.0}, {"date": "2010-12-21", "close": 21.9, "volume": 700185.0}, {"date": "2010-12-22", "close": 22.24, "volume": 1237064.0}, {"date": "2010-12-23", "close": 22.05, "volume": 1160571.0}, {"date": "2010-12-24", "close": 21.87, "volume": 130320.0}, {"date": "2010-12-29", "close": 21.93, "volume": 287619.0}, {"date": "2010-12-30", "close": 21.78, "volume": 290010.0}, {"date": "2010-12-31", "close": 21.57, "volume": 260645.0}, {"date": "2011-01-04", "close": 21.66, "volume": 609961.0}, {"date": "2011-01-05", "close": 21.75, "volume": 776350.0}, {"date": "2011-01-06", "close": 21.85, "volume": 616789.0}, {"date": "2011-01-07", "close": 21.68, "volume": 517992.0}, {"date": "2011-01-10", "close": 21.39, "volume": 532161.0}, {"date": "2011-01-11", "close": 20.5, "volume": 1009546.0}, {"date": "2011-01-12", "close": 20.41, "volume": 811314.0}, {"date": "2011-01-13", "close": 20.68, "volume": 911609.0}, {"date": "2011-01-14", "close": 20.83, "volume": 482998.0}, {"date": "2011-01-17", "close": 20.51, "volume": 662178.0}, {"date": "2011-01-18", "close": 21.02, "volume": 769642.0}, {"date": "2011-01-19", "close": 21.13, "volume": 688908.0}, {"date": "2011-01-20", "close": 20.52, "volume": 557126.0}, {"date": "2011-01-21", "close": 19.84, "volume": 567460.0}, {"date": "2011-01-24", "close": 19.8, "volume": 723383.0}, {"date": "2011-01-25", "close": 20.0, "volume": 586693.0}, {"date": "2011-01-27", "close": 19.95, "volume": 457482.0}, {"date": "2011-01-28", "close": 19.69, "volume": 501635.0}, {"date": "2011-01-31", "close": 19.27, "volume": 550328.0}, {"date": "2011-02-01", "close": 19.56, "volume": 855452.0}, {"date": "2011-02-02", "close": 20.01, "volume": 995139.0}, {"date": "2011-02-03", "close": 19.73, "volume": 639219.0}, {"date": "2011-02-04", "close": 19.61, "volume": 778692.0}, {"date": "2011-02-07", "close": 19.43, "volume": 722081.0}, {"date": "2011-02-08", "close": 19.57, "volume": 594146.0}, {"date": "2011-02-09", "close": 18.69, "volume": 2375448.0}, {"date": "2011-02-10", "close": 18.23, "volume": 1457780.0}, {"date": "2011-02-11", "close": 18.05, "volume": 648524.0}, {"date": "2011-02-14", "close": 18.18, "volume": 558671.0}, {"date": "2011-02-15", "close": 18.6, "volume": 1049695.0}, {"date": "2011-02-16", "close": 18.7, "volume": 662528.0}, {"date": "2011-02-17", "close": 18.95, "volume": 1078268.0}, {"date": "2011-02-18", "close": 19.34, "volume": 1288781.0}, {"date": "2011-02-21", "close": 19.2, "volume": 1198488.0}, {"date": "2011-02-22", "close": 18.91, "volume": 1069039.0}, {"date": "2011-02-23", "close": 18.83, "volume": 977808.0}, {"date": "2011-02-24", "close": 18.58, "volume": 921432.0}, {"date": "2011-02-25", "close": 19.13, "volume": 850088.0}, {"date": "2011-02-28", "close": 18.82, "volume": 235049.0}, {"date": "2011-03-01", "close": 18.75, "volume": 490252.0}, {"date": "2011-03-02", "close": 18.05, "volume": 1314482.0}, {"date": "2011-03-03", "close": 18.27, "volume": 620335.0}, {"date": "2011-03-04", "close": 18.6, "volume": 602083.0}, {"date": "2011-03-07", "close": 18.18, "volume": 1112397.0}, {"date": "2011-03-08", "close": 17.77, "volume": 1136510.0}, {"date": "2011-03-09", "close": 17.52, "volume": 508842.0}, {"date": "2011-03-10", "close": 16.9, "volume": 1563095.0}, {"date": "2011-03-11", "close": 16.72, "volume": 1221363.0}, {"date": "2011-03-14", "close": 16.85, "volume": 1443428.0}, {"date": "2011-03-15", "close": 16.3, "volume": 1129714.0}, {"date": "2011-03-16", "close": 16.45, "volume": 1275340.0}, {"date": "2011-03-17", "close": 16.42, "volume": 1279693.0}, {"date": "2011-03-18", "close": 16.72, "volume": 1350523.0}, {"date": "2011-03-21", "close": 16.57, "volume": 672364.0}, {"date": "2011-03-22", "close": 16.58, "volume": 818097.0}, {"date": "2011-03-23", "close": 16.5, "volume": 444487.0}, {"date": "2011-03-24", "close": 16.64, "volume": 841741.0}, {"date": "2011-03-25", "close": 17.16, "volume": 872881.0}, {"date": "2011-03-28", "close": 17.03, "volume": 460203.0}, {"date": "2011-03-29", "close": 17.24, "volume": 547725.0}, {"date": "2011-03-30", "close": 17.55, "volume": 1004110.0}, {"date": "2011-03-31", "close": 17.51, "volume": 581353.0}, {"date": "2011-04-01", "close": 17.42, "volume": 611263.0}, {"date": "2011-04-04", "close": 17.47, "volume": 846613.0}, {"date": "2011-04-05", "close": 17.6, "volume": 1150139.0}, {"date": "2011-04-06", "close": 17.46, "volume": 516964.0}, {"date": "2011-04-07", "close": 17.41, "volume": 827398.0}, {"date": "2011-04-08", "close": 17.75, "volume": 381847.0}, {"date": "2011-04-11", "close": 17.48, "volume": 286082.0}, {"date": "2011-04-12", "close": 17.0, "volume": 519831.0}, {"date": "2011-04-13", "close": 17.04, "volume": 469830.0}, {"date": "2011-04-14", "close": 16.68, "volume": 650608.0}, {"date": "2011-04-15", "close": 16.53, "volume": 456736.0}, {"date": "2011-04-18", "close": 16.61, "volume": 461406.0}, {"date": "2011-04-19", "close": 16.28, "volume": 829874.0}, {"date": "2011-04-20", "close": 16.6, "volume": 457204.0}, {"date": "2011-04-21", "close": 16.68, "volume": 480268.0}, {"date": "2011-04-27", "close": 17.47, "volume": 1545014.0}, {"date": "2011-04-28", "close": 17.92, "volume": 1875106.0}, {"date": "2011-04-29", "close": 17.46, "volume": 1077690.0}, {"date": "2011-05-02", "close": 17.55, "volume": 624117.0}, {"date": "2011-05-03", "close": 17.92, "volume": 779563.0}, {"date": "2011-05-04", "close": 17.97, "volume": 1602028.0}, {"date": "2011-05-05", "close": 17.66, "volume": 720549.0}, {"date": "2011-05-06", "close": 17.52, "volume": 714764.0}, {"date": "2011-05-09", "close": 18.03, "volume": 860298.0}, {"date": "2011-05-10", "close": 18.27, "volume": 436298.0}, {"date": "2011-05-11", "close": 18.59, "volume": 533690.0}, {"date": "2011-05-12", "close": 17.86, "volume": 848484.0}, {"date": "2011-05-13", "close": 18.03, "volume": 634080.0}, {"date": "2011-05-16", "close": 17.44, "volume": 562094.0}, {"date": "2011-05-17", "close": 17.43, "volume": 513458.0}, {"date": "2011-05-18", "close": 17.27, "volume": 447574.0}, {"date": "2011-05-19", "close": 17.59, "volume": 540131.0}, {"date": "2011-05-20", "close": 17.48, "volume": 213674.0}, {"date": "2011-05-23", "close": 16.92, "volume": 631189.0}, {"date": "2011-05-24", "close": 17.03, "volume": 402159.0}, {"date": "2011-05-25", "close": 16.63, "volume": 507740.0}, {"date": "2011-05-26", "close": 16.84, "volume": 688741.0}, {"date": "2011-05-27", "close": 16.8, "volume": 545968.0}, {"date": "2011-05-30", "close": 16.81, "volume": 201365.0}, {"date": "2011-05-31", "close": 17.02, "volume": 1167314.0}, {"date": "2011-06-01", "close": 17.42, "volume": 464402.0}, {"date": "2011-06-02", "close": 16.93, "volume": 780336.0}, {"date": "2011-06-03", "close": 16.79, "volume": 456296.0}, {"date": "2011-06-06", "close": 16.44, "volume": 441797.0}, {"date": "2011-06-07", "close": 16.5, "volume": 400989.0}, {"date": "2011-06-08", "close": 16.38, "volume": 688712.0}, {"date": "2011-06-09", "close": 16.3, "volume": 512120.0}, {"date": "2011-06-10", "close": 16.42, "volume": 660782.0}, {"date": "2011-06-14", "close": 16.72, "volume": 547663.0}, {"date": "2011-06-15", "close": 16.4, "volume": 839592.0}, {"date": "2011-06-16", "close": 15.97, "volume": 1294500.0}, {"date": "2011-06-17", "close": 16.39, "volume": 951947.0}, {"date": "2011-06-20", "close": 16.33, "volume": 505879.0}, {"date": "2011-06-21", "close": 16.47, "volume": 477599.0}, {"date": "2011-06-22", "close": 16.53, "volume": 299455.0}, {"date": "2011-06-23", "close": 16.53, "volume": 760275.0}, {"date": "2011-06-24", "close": 16.3, "volume": 548641.0}, {"date": "2011-06-27", "close": 16.04, "volume": 755005.0}, {"date": "2011-06-28", "close": 16.34, "volume": 915600.0}, {"date": "2011-06-29", "close": 17.17, "volume": 866622.0}, {"date": "2011-06-30", "close": 17.65, "volume": 1207250.0}, {"date": "2011-07-01", "close": 17.68, "volume": 366372.0}, {"date": "2011-07-04", "close": 18.01, "volume": 907782.0}, {"date": "2011-07-05", "close": 18.1, "volume": 445371.0}, {"date": "2011-07-06", "close": 18.37, "volume": 832852.0}, {"date": "2011-07-07", "close": 18.3, "volume": 866140.0}, {"date": "2011-07-08", "close": 18.47, "volume": 636446.0}, {"date": "2011-07-11", "close": 18.12, "volume": 503389.0}, {"date": "2011-07-12", "close": 17.83, "volume": 625774.0}, {"date": "2011-07-13", "close": 17.87, "volume": 375132.0}, {"date": "2011-07-14", "close": 18.14, "volume": 1137117.0}, {"date": "2011-07-15", "close": 17.85, "volume": 659013.0}, {"date": "2011-07-18", "close": 17.7, "volume": 683690.0}, {"date": "2011-07-19", "close": 17.74, "volume": 731273.0}, {"date": "2011-07-20", "close": 17.99, "volume": 719082.0}, {"date": "2011-07-21", "close": 17.84, "volume": 437936.0}, {"date": "2011-07-22", "close": 18.09, "volume": 552067.0}, {"date": "2011-07-25", "close": 17.74, "volume": 603288.0}, {"date": "2011-07-26", "close": 17.84, "volume": 367824.0}, {"date": "2011-07-27", "close": 17.89, "volume": 741745.0}, {"date": "2011-07-28", "close": 17.41, "volume": 691656.0}, {"date": "2011-07-29", "close": 16.86, "volume": 993891.0}, {"date": "2011-08-01", "close": 17.22, "volume": 536221.0}, {"date": "2011-08-02", "close": 16.85, "volume": 462526.0}, {"date": "2011-08-03", "close": 16.39, "volume": 495070.0}, {"date": "2011-08-04", "close": 15.98, "volume": 918551.0}, {"date": "2011-08-05", "close": 15.15, "volume": 1149394.0}, {"date": "2011-08-08", "close": 14.81, "volume": 973402.0}, {"date": "2011-08-09", "close": 14.39, "volume": 1921605.0}, {"date": "2011-08-10", "close": 15.02, "volume": 2164216.0}, {"date": "2011-08-11", "close": 14.31, "volume": 1225031.0}, {"date": "2011-08-12", "close": 14.4, "volume": 966797.0}, {"date": "2011-08-15", "close": 15.06, "volume": 1439015.0}, {"date": "2011-08-16", "close": 15.26, "volume": 1045361.0}, {"date": "2011-08-17", "close": 15.25, "volume": 785498.0}, {"date": "2011-08-18", "close": 15.05, "volume": 459271.0}, {"date": "2011-08-19", "close": 13.98, "volume": 1245205.0}, {"date": "2011-08-22", "close": 13.85, "volume": 738255.0}, {"date": "2011-08-23", "close": 14.41, "volume": 811854.0}, {"date": "2011-08-24", "close": 14.81, "volume": 1204042.0}, {"date": "2011-08-25", "close": 14.82, "volume": 754170.0}, {"date": "2011-08-26", "close": 15.29, "volume": 1003333.0}, {"date": "2011-08-29", "close": 15.63, "volume": 1172012.0}, {"date": "2011-08-30", "close": 15.6, "volume": 813177.0}, {"date": "2011-08-31", "close": 15.3, "volume": 1186482.0}, {"date": "2011-09-01", "close": 15.12, "volume": 1646165.0}, {"date": "2011-09-02", "close": 14.83, "volume": 710213.0}, {"date": "2011-09-05", "close": 14.53, "volume": 623322.0}, {"date": "2011-09-06", "close": 13.85, "volume": 1391439.0}, {"date": "2011-09-07", "close": 14.33, "volume": 755898.0}, {"date": "2011-09-08", "close": 14.31, "volume": 866797.0}, {"date": "2011-09-09", "close": 14.3, "volume": 414049.0}, {"date": "2011-09-12", "close": 13.65, "volume": 786790.0}, {"date": "2011-09-13", "close": 13.85, "volume": 739891.0}, {"date": "2011-09-14", "close": 13.65, "volume": 645188.0}, {"date": "2011-09-15", "close": 13.55, "volume": 1405322.0}, {"date": "2011-09-16", "close": 13.68, "volume": 1055407.0}, {"date": "2011-09-19", "close": 13.46, "volume": 573774.0}, {"date": "2011-09-20", "close": 13.19, "volume": 636928.0}, {"date": "2011-09-21", "close": 13.01, "volume": 1103139.0}, {"date": "2011-09-22", "close": 12.6, "volume": 895814.0}, {"date": "2011-09-23", "close": 12.23, "volume": 805172.0}, {"date": "2011-09-26", "close": 12.09, "volume": 811747.0}, {"date": "2011-09-27", "close": 12.4, "volume": 1100686.0}, {"date": "2011-09-28", "close": 12.39, "volume": 1103721.0}, {"date": "2011-09-29", "close": 12.36, "volume": 561804.0}, {"date": "2011-09-30", "close": 12.4, "volume": 2349528.0}, {"date": "2011-10-03", "close": 11.65, "volume": 617056.0}, {"date": "2011-10-04", "close": 11.55, "volume": 1245911.0}, {"date": "2011-10-05", "close": 11.67, "volume": 976708.0}, {"date": "2011-10-06", "close": 12.29, "volume": 1179425.0}, {"date": "2011-10-07", "close": 13.05, "volume": 2339155.0}, {"date": "2011-10-10", "close": 13.23, "volume": 1167087.0}, {"date": "2011-10-11", "close": 13.33, "volume": 1075575.0}, {"date": "2011-10-12", "close": 13.67, "volume": 1137759.0}, {"date": "2011-10-13", "close": 13.97, "volume": 1531088.0}, {"date": "2011-10-14", "close": 13.77, "volume": 1626603.0}, {"date": "2011-10-17", "close": 14.13, "volume": 888145.0}, {"date": "2011-10-18", "close": 13.74, "volume": 990370.0}, {"date": "2011-10-19", "close": 13.7, "volume": 696513.0}, {"date": "2011-10-20", "close": 13.4, "volume": 696284.0}, {"date": "2011-10-21", "close": 13.38, "volume": 660898.0}, {"date": "2011-10-24", "close": 13.9, "volume": 635610.0}, {"date": "2011-10-25", "close": 13.93, "volume": 907292.0}, {"date": "2011-10-26", "close": 13.76, "volume": 432202.0}, {"date": "2011-10-27", "close": 14.2, "volume": 312117.0}, {"date": "2011-10-28", "close": 14.19, "volume": 820369.0}, {"date": "2011-10-31", "close": 13.86, "volume": 984203.0}, {"date": "2011-11-01", "close": 13.65, "volume": 775542.0}, {"date": "2011-11-02", "close": 13.25, "volume": 912830.0}, {"date": "2011-11-03", "close": 13.0, "volume": 665886.0}, {"date": "2011-11-04", "close": 13.22, "volume": 828923.0}, {"date": "2011-11-07", "close": 13.07, "volume": 549647.0}, {"date": "2011-11-08", "close": 13.02, "volume": 584897.0}, {"date": "2011-11-09", "close": 13.17, "volume": 1223985.0}, {"date": "2011-11-10", "close": 12.87, "volume": 1004632.0}, {"date": "2011-11-11", "close": 13.27, "volume": 892124.0}, {"date": "2011-11-14", "close": 13.37, "volume": 897775.0}, {"date": "2011-11-15", "close": 13.3, "volume": 501864.0}, {"date": "2011-11-16", "close": 13.15, "volume": 572422.0}, {"date": "2011-11-17", "close": 13.0, "volume": 654457.0}, {"date": "2011-11-18", "close": 12.65, "volume": 920365.0}, {"date": "2011-11-21", "close": 12.62, "volume": 943594.0}, {"date": "2011-11-22", "close": 12.58, "volume": 665644.0}, {"date": "2011-11-23", "close": 12.19, "volume": 669776.0}, {"date": "2011-11-24", "close": 12.0, "volume": 1031952.0}, {"date": "2011-11-25", "close": 11.93, "volume": 443094.0}, {"date": "2011-11-28", "close": 12.09, "volume": 593965.0}, {"date": "2011-11-29", "close": 12.49, "volume": 597695.0}, {"date": "2011-11-30", "close": 12.79, "volume": 1074246.0}, {"date": "2011-12-01", "close": 13.27, "volume": 992925.0}, {"date": "2011-12-02", "close": 13.43, "volume": 650005.0}, {"date": "2011-12-05", "close": 13.53, "volume": 701753.0}, {"date": "2011-12-06", "close": 13.11, "volume": 1145816.0}, {"date": "2011-12-07", "close": 13.2, "volume": 452452.0}, {"date": "2011-12-08", "close": 13.36, "volume": 444494.0}, {"date": "2011-12-09", "close": 13.25, "volume": 965784.0}, {"date": "2011-12-12", "close": 13.35, "volume": 620777.0}, {"date": "2011-12-13", "close": 13.26, "volume": 825872.0}, {"date": "2011-12-14", "close": 13.31, "volume": 701038.0}, {"date": "2011-12-15", "close": 13.31, "volume": 1374451.0}, {"date": "2011-12-16", "close": 13.16, "volume": 793408.0}, {"date": "2011-12-19", "close": 12.9, "volume": 909707.0}, {"date": "2011-12-20", "close": 12.47, "volume": 1453806.0}, {"date": "2011-12-21", "close": 12.88, "volume": 821780.0}, {"date": "2011-12-22", "close": 12.84, "volume": 566342.0}, {"date": "2011-12-23", "close": 13.08, "volume": 364145.0}, {"date": "2011-12-28", "close": 12.64, "volume": 471266.0}, {"date": "2011-12-29", "close": 12.54, "volume": 320847.0}, {"date": "2011-12-30", "close": 12.65, "volume": 193221.0}, {"date": "2012-01-03", "close": 12.94, "volume": 328832.0}, {"date": "2012-01-04", "close": 13.4, "volume": 761449.0}, {"date": "2012-01-05", "close": 13.35, "volume": 832469.0}, {"date": "2012-01-06", "close": 13.2, "volume": 564160.0}, {"date": "2012-01-09", "close": 13.02, "volume": 446481.0}, {"date": "2012-01-10", "close": 13.2, "volume": 1013219.0}, {"date": "2012-01-11", "close": 13.45, "volume": 577080.0}, {"date": "2012-01-12", "close": 13.53, "volume": 545709.0}, {"date": "2012-01-13", "close": 13.62, "volume": 588719.0}, {"date": "2012-01-16", "close": 13.27, "volume": 645519.0}, {"date": "2012-01-17", "close": 13.5, "volume": 690116.0}, {"date": "2012-01-18", "close": 13.63, "volume": 627719.0}, {"date": "2012-01-19", "close": 14.08, "volume": 1138992.0}, {"date": "2012-01-20", "close": 14.82, "volume": 2026256.0}, {"date": "2012-01-23", "close": 14.78, "volume": 1203665.0}, {"date": "2012-01-24", "close": 14.91, "volume": 788163.0}, {"date": "2012-01-25", "close": 14.99, "volume": 750210.0}, {"date": "2012-01-27", "close": 15.27, "volume": 1076978.0}, {"date": "2012-01-30", "close": 15.25, "volume": 838273.0}, {"date": "2012-01-31", "close": 15.05, "volume": 2278395.0}, {"date": "2012-02-01", "close": 14.92, "volume": 1370683.0}, {"date": "2012-02-02", "close": 14.9, "volume": 1027872.0}, {"date": "2012-02-03", "close": 14.9, "volume": 574223.0}, {"date": "2012-02-06", "close": 15.32, "volume": 1173270.0}, {"date": "2012-02-07", "close": 15.28, "volume": 622486.0}, {"date": "2012-02-08", "close": 15.26, "volume": 1731353.0}, {"date": "2012-02-09", "close": 14.2, "volume": 2654632.0}, {"date": "2012-02-10", "close": 14.25, "volume": 740787.0}, {"date": "2012-02-13", "close": 14.29, "volume": 483558.0}, {"date": "2012-02-14", "close": 14.18, "volume": 623394.0}, {"date": "2012-02-15", "close": 14.06, "volume": 415353.0}, {"date": "2012-02-16", "close": 14.33, "volume": 1434566.0}, {"date": "2012-02-17", "close": 14.03, "volume": 1246623.0}, {"date": "2012-02-20", "close": 14.34, "volume": 1071809.0}, {"date": "2012-02-21", "close": 14.64, "volume": 1011824.0}, {"date": "2012-02-22", "close": 14.83, "volume": 1404995.0}, {"date": "2012-02-23", "close": 14.97, "volume": 720483.0}, {"date": "2012-02-24", "close": 15.02, "volume": 717567.0}, {"date": "2012-02-27", "close": 15.23, "volume": 698677.0}, {"date": "2012-02-28", "close": 15.25, "volume": 515357.0}, {"date": "2012-02-29", "close": 15.4, "volume": 1307556.0}, {"date": "2012-03-01", "close": 15.1, "volume": 897844.0}, {"date": "2012-03-02", "close": 15.35, "volume": 547500.0}, {"date": "2012-03-05", "close": 15.26, "volume": 553044.0}, {"date": "2012-03-06", "close": 14.97, "volume": 686741.0}, {"date": "2012-03-07", "close": 14.74, "volume": 585271.0}, {"date": "2012-03-08", "close": 14.74, "volume": 688598.0}, {"date": "2012-03-09", "close": 14.99, "volume": 689533.0}, {"date": "2012-03-12", "close": 15.02, "volume": 456746.0}, {"date": "2012-03-13", "close": 15.27, "volume": 641609.0}, {"date": "2012-03-14", "close": 15.5, "volume": 852458.0}, {"date": "2012-03-15", "close": 15.64, "volume": 1414822.0}, {"date": "2012-03-16", "close": 15.48, "volume": 1105098.0}, {"date": "2012-03-19", "close": 15.18, "volume": 1159520.0}, {"date": "2012-03-20", "close": 14.6, "volume": 1293838.0}, {"date": "2012-03-21", "close": 14.88, "volume": 772332.0}, {"date": "2012-03-22", "close": 14.77, "volume": 696719.0}, {"date": "2012-03-23", "close": 14.68, "volume": 727725.0}, {"date": "2012-03-26", "close": 14.49, "volume": 650979.0}, {"date": "2012-03-27", "close": 14.64, "volume": 454283.0}, {"date": "2012-03-28", "close": 14.98, "volume": 827711.0}, {"date": "2012-03-29", "close": 14.65, "volume": 767845.0}, {"date": "2012-03-30", "close": 14.69, "volume": 619183.0}, {"date": "2012-04-02", "close": 14.46, "volume": 825812.0}, {"date": "2012-04-03", "close": 14.64, "volume": 1009096.0}, {"date": "2012-04-04", "close": 14.61, "volume": 531042.0}, {"date": "2012-04-05", "close": 14.69, "volume": 571869.0}, {"date": "2012-04-10", "close": 14.4, "volume": 783790.0}, {"date": "2012-04-11", "close": 14.41, "volume": 579994.0}, {"date": "2012-04-12", "close": 14.63, "volume": 463511.0}, {"date": "2012-04-13", "close": 14.91, "volume": 457372.0}, {"date": "2012-04-16", "close": 14.58, "volume": 312318.0}, {"date": "2012-04-17", "close": 14.46, "volume": 385155.0}, {"date": "2012-04-18", "close": 14.85, "volume": 541927.0}, {"date": "2012-04-19", "close": 15.07, "volume": 637417.0}, {"date": "2012-04-20", "close": 14.74, "volume": 571451.0}, {"date": "2012-04-23", "close": 14.63, "volume": 645916.0}, {"date": "2012-04-24", "close": 14.45, "volume": 1772967.0}, {"date": "2012-04-26", "close": 14.35, "volume": 781617.0}, {"date": "2012-04-27", "close": 14.21, "volume": 632063.0}, {"date": "2012-04-30", "close": 14.22, "volume": 616771.0}, {"date": "2012-05-01", "close": 14.1, "volume": 404784.0}, {"date": "2012-05-02", "close": 13.92, "volume": 780163.0}, {"date": "2012-05-03", "close": 13.71, "volume": 665020.0}, {"date": "2012-05-04", "close": 13.54, "volume": 612950.0}, {"date": "2012-05-07", "close": 13.23, "volume": 999871.0}, {"date": "2012-05-08", "close": 13.44, "volume": 485488.0}, {"date": "2012-05-09", "close": 13.32, "volume": 1186669.0}, {"date": "2012-05-10", "close": 13.58, "volume": 826312.0}, {"date": "2012-05-11", "close": 13.41, "volume": 463291.0}, {"date": "2012-05-14", "close": 13.2, "volume": 456050.0}, {"date": "2012-05-15", "close": 13.07, "volume": 750656.0}, {"date": "2012-05-16", "close": 12.75, "volume": 944289.0}, {"date": "2012-05-17", "close": 12.75, "volume": 1039914.0}, {"date": "2012-05-18", "close": 12.29, "volume": 1291976.0}, {"date": "2012-05-21", "close": 12.11, "volume": 746662.0}, {"date": "2012-05-22", "close": 12.37, "volume": 1074156.0}, {"date": "2012-05-23", "close": 12.27, "volume": 933223.0}, {"date": "2012-05-24", "close": 12.25, "volume": 582191.0}, {"date": "2012-05-25", "close": 11.5, "volume": 1413562.0}, {"date": "2012-05-28", "close": 11.27, "volume": 1906775.0}, {"date": "2012-05-29", "close": 11.19, "volume": 1632720.0}, {"date": "2012-05-30", "close": 11.17, "volume": 1371076.0}, {"date": "2012-05-31", "close": 10.97, "volume": 1899502.0}, {"date": "2012-06-01", "close": 10.59, "volume": 1579682.0}, {"date": "2012-06-04", "close": 10.21, "volume": 1350608.0}, {"date": "2012-06-05", "close": 10.26, "volume": 918063.0}, {"date": "2012-06-06", "close": 10.16, "volume": 930547.0}, {"date": "2012-06-07", "close": 10.08, "volume": 1870343.0}, {"date": "2012-06-08", "close": 9.85, "volume": 2141011.0}, {"date": "2012-06-12", "close": 9.99, "volume": 937790.0}, {"date": "2012-06-13", "close": 9.96, "volume": 976538.0}, {"date": "2012-06-14", "close": 9.75, "volume": 407796.0}, {"date": "2012-06-15", "close": 9.8, "volume": 779564.0}, {"date": "2012-06-18", "close": 10.0, "volume": 434773.0}, {"date": "2012-06-19", "close": 9.85, "volume": 550844.0}, {"date": "2012-06-20", "close": 10.02, "volume": 1412537.0}, {"date": "2012-06-21", "close": 9.71, "volume": 1153158.0}, {"date": "2012-06-22", "close": 9.52, "volume": 970284.0}, {"date": "2012-06-25", "close": 9.32, "volume": 717210.0}, {"date": "2012-06-26", "close": 9.16, "volume": 690720.0}, {"date": "2012-06-27", "close": 9.1, "volume": 468479.0}, {"date": "2012-06-28", "close": 9.13, "volume": 571065.0}, {"date": "2012-06-29", "close": 9.61, "volume": 1190368.0}, {"date": "2012-07-02", "close": 9.61, "volume": 525088.0}, {"date": "2012-07-03", "close": 9.42, "volume": 888786.0}, {"date": "2012-07-04", "close": 9.8, "volume": 701107.0}, {"date": "2012-07-05", "close": 9.8, "volume": 881189.0}, {"date": "2012-07-06", "close": 9.82, "volume": 816712.0}, {"date": "2012-07-09", "close": 9.63, "volume": 554659.0}, {"date": "2012-07-10", "close": 8.97, "volume": 1252350.0}, {"date": "2012-07-11", "close": 8.95, "volume": 885050.0}, {"date": "2012-07-12", "close": 8.73, "volume": 859167.0}, {"date": "2012-07-13", "close": 8.73, "volume": 734161.0}, {"date": "2012-07-16", "close": 8.85, "volume": 414696.0}, {"date": "2012-07-17", "close": 8.7, "volume": 746003.0}, {"date": "2012-07-18", "close": 8.61, "volume": 646859.0}, {"date": "2012-07-19", "close": 8.73, "volume": 937599.0}, {"date": "2012-07-20", "close": 8.71, "volume": 639525.0}, {"date": "2012-07-23", "close": 8.2, "volume": 651400.0}, {"date": "2012-07-24", "close": 8.33, "volume": 631241.0}, {"date": "2012-07-25", "close": 8.12, "volume": 856953.0}, {"date": "2012-07-26", "close": 8.18, "volume": 728944.0}, {"date": "2012-07-27", "close": 8.34, "volume": 337540.0}, {"date": "2012-07-30", "close": 8.33, "volume": 940045.0}, {"date": "2012-07-31", "close": 8.3, "volume": 777589.0}, {"date": "2012-08-01", "close": 8.28, "volume": 560851.0}, {"date": "2012-08-02", "close": 8.29, "volume": 713793.0}, {"date": "2012-08-03", "close": 7.87, "volume": 779939.0}, {"date": "2012-08-06", "close": 8.19, "volume": 359886.0}, {"date": "2012-08-07", "close": 8.58, "volume": 844883.0}, {"date": "2012-08-08", "close": 9.05, "volume": 1460137.0}, {"date": "2012-08-09", "close": 9.0, "volume": 1262161.0}, {"date": "2012-08-10", "close": 9.47, "volume": 952300.0}, {"date": "2012-08-13", "close": 9.65, "volume": 972011.0}, {"date": "2012-08-14", "close": 9.43, "volume": 1139692.0}, {"date": "2012-08-15", "close": 8.67, "volume": 2952780.0}, {"date": "2012-08-16", "close": 8.92, "volume": 1058780.0}, {"date": "2012-08-17", "close": 8.92, "volume": 755973.0}, {"date": "2012-08-20", "close": 8.95, "volume": 485285.0}, {"date": "2012-08-21", "close": 9.13, "volume": 405729.0}, {"date": "2012-08-22", "close": 9.19, "volume": 611525.0}, {"date": "2012-08-23", "close": 9.36, "volume": 957384.0}, {"date": "2012-08-24", "close": 9.15, "volume": 760952.0}, {"date": "2012-08-27", "close": 9.33, "volume": 919186.0}, {"date": "2012-08-28", "close": 9.21, "volume": 755235.0}, {"date": "2012-08-29", "close": 9.41, "volume": 527945.0}, {"date": "2012-08-30", "close": 8.95, "volume": 904502.0}, {"date": "2012-08-31", "close": 9.12, "volume": 786063.0}, {"date": "2012-09-03", "close": 9.09, "volume": 319556.0}, {"date": "2012-09-04", "close": 8.86, "volume": 678625.0}, {"date": "2012-09-05", "close": 8.73, "volume": 628815.0}, {"date": "2012-09-06", "close": 8.75, "volume": 1629552.0}, {"date": "2012-09-07", "close": 9.21, "volume": 1647581.0}, {"date": "2012-09-10", "close": 9.48, "volume": 677227.0}, {"date": "2012-09-11", "close": 9.54, "volume": 983929.0}, {"date": "2012-09-12", "close": 9.92, "volume": 1042287.0}, {"date": "2012-09-13", "close": 9.88, "volume": 761937.0}, {"date": "2012-09-14", "close": 10.26, "volume": 1292729.0}, {"date": "2012-09-17", "close": 10.33, "volume": 531110.0}, {"date": "2012-09-18", "close": 10.24, "volume": 1087141.0}, {"date": "2012-09-19", "close": 10.34, "volume": 958328.0}, {"date": "2012-09-20", "close": 10.25, "volume": 852536.0}, {"date": "2012-09-21", "close": 10.29, "volume": 973815.0}, {"date": "2012-09-24", "close": 10.1, "volume": 688221.0}, {"date": "2012-09-25", "close": 9.73, "volume": 994505.0}, {"date": "2012-09-26", "close": 9.6, "volume": 1429367.0}, {"date": "2012-09-27", "close": 9.62, "volume": 1174178.0}, {"date": "2012-09-28", "close": 9.58, "volume": 913209.0}, {"date": "2012-10-01", "close": 9.45, "volume": 574206.0}, {"date": "2012-10-02", "close": 9.64, "volume": 856861.0}, {"date": "2012-10-03", "close": 9.86, "volume": 1815122.0}, {"date": "2012-10-04", "close": 9.86, "volume": 1318290.0}, {"date": "2012-10-05", "close": 10.3, "volume": 1497425.0}, {"date": "2012-10-08", "close": 10.18, "volume": 716161.0}, {"date": "2012-10-09", "close": 10.35, "volume": 1311720.0}, {"date": "2012-10-10", "close": 10.23, "volume": 3127703.0}, {"date": "2012-10-11", "close": 10.1, "volume": 1498094.0}, {"date": "2012-10-12", "close": 9.97, "volume": 1091874.0}, {"date": "2012-10-15", "close": 9.78, "volume": 1097164.0}, {"date": "2012-10-16", "close": 9.6, "volume": 1480772.0}, {"date": "2012-10-17", "close": 9.77, "volume": 977132.0}, {"date": "2012-10-18", "close": 9.77, "volume": 1689547.0}, {"date": "2012-10-19", "close": 9.74, "volume": 1430456.0}, {"date": "2012-10-22", "close": 9.6, "volume": 1434511.0}, {"date": "2012-10-23", "close": 9.6, "volume": 438210.0}, {"date": "2012-10-24", "close": 9.36, "volume": 1272746.0}, {"date": "2012-10-25", "close": 9.29, "volume": 944092.0}, {"date": "2012-10-26", "close": 9.26, "volume": 1479601.0}, {"date": "2012-10-29", "close": 9.41, "volume": 843455.0}, {"date": "2012-10-30", "close": 9.25, "volume": 520201.0}, {"date": "2012-10-31", "close": 9.42, "volume": 1010901.0}, {"date": "2012-11-01", "close": 9.08, "volume": 761324.0}, {"date": "2012-11-02", "close": 9.18, "volume": 1217188.0}, {"date": "2012-11-05", "close": 9.25, "volume": 657537.0}, {"date": "2012-11-06", "close": 9.14, "volume": 386510.0}, {"date": "2012-11-07", "close": 9.64, "volume": 1100330.0}, {"date": "2012-11-08", "close": 9.6, "volume": 986344.0}, {"date": "2012-11-09", "close": 9.52, "volume": 699645.0}, {"date": "2012-11-12", "close": 9.46, "volume": 450410.0}, {"date": "2012-11-13", "close": 9.23, "volume": 650185.0}, {"date": "2012-11-14", "close": 9.14, "volume": 416314.0}, {"date": "2012-11-15", "close": 8.63, "volume": 2821557.0}, {"date": "2012-11-16", "close": 8.57, "volume": 2746012.0}, {"date": "2012-11-19", "close": 8.38, "volume": 994736.0}, {"date": "2012-11-20", "close": 8.48, "volume": 2006419.0}, {"date": "2012-11-21", "close": 8.42, "volume": 766412.0}, {"date": "2012-11-22", "close": 8.65, "volume": 667445.0}, {"date": "2012-11-23", "close": 8.51, "volume": 348599.0}, {"date": "2012-11-26", "close": 8.76, "volume": 393771.0}, {"date": "2012-11-27", "close": 8.93, "volume": 964845.0}, {"date": "2012-11-28", "close": 8.78, "volume": 647041.0}, {"date": "2012-11-29", "close": 8.8, "volume": 745189.0}, {"date": "2012-11-30", "close": 8.98, "volume": 1722712.0}, {"date": "2012-12-03", "close": 8.85, "volume": 650759.0}, {"date": "2012-12-04", "close": 8.73, "volume": 353712.0}, {"date": "2012-12-05", "close": 8.9, "volume": 540322.0}, {"date": "2012-12-06", "close": 8.93, "volume": 449829.0}, {"date": "2012-12-07", "close": 8.91, "volume": 840593.0}, {"date": "2012-12-10", "close": 8.89, "volume": 607943.0}, {"date": "2012-12-11", "close": 9.12, "volume": 1000399.0}, {"date": "2012-12-12", "close": 9.11, "volume": 745112.0}, {"date": "2012-12-13", "close": 9.24, "volume": 1050726.0}, {"date": "2012-12-14", "close": 9.05, "volume": 629694.0}, {"date": "2012-12-17", "close": 9.04, "volume": 710345.0}, {"date": "2012-12-18", "close": 9.31, "volume": 663409.0}, {"date": "2012-12-19", "close": 9.0, "volume": 2256939.0}, {"date": "2012-12-20", "close": 9.23, "volume": 1601188.0}, {"date": "2012-12-21", "close": 9.32, "volume": 1015178.0}, {"date": "2012-12-24", "close": 9.26, "volume": 106293.0}, {"date": "2012-12-27", "close": 9.34, "volume": 122874.0}, {"date": "2012-12-28", "close": 9.3, "volume": 594152.0}, {"date": "2012-12-31", "close": 9.25, "volume": 617800.0}, {"date": "2013-01-02", "close": 9.57, "volume": 401655.0}, {"date": "2013-01-03", "close": 9.86, "volume": 727382.0}, {"date": "2013-01-04", "close": 9.59, "volume": 373321.0}, {"date": "2013-01-07", "close": 9.67, "volume": 642781.0}, {"date": "2013-01-08", "close": 9.52, "volume": 509982.0}, {"date": "2013-01-09", "close": 9.54, "volume": 1284749.0}, {"date": "2013-01-10", "close": 9.68, "volume": 684393.0}, {"date": "2013-01-11", "close": 9.6, "volume": 505733.0}, {"date": "2013-01-14", "close": 9.7, "volume": 301465.0}, {"date": "2013-01-15", "close": 9.68, "volume": 359702.0}, {"date": "2013-01-16", "close": 9.57, "volume": 626467.0}, {"date": "2013-01-17", "close": 9.94, "volume": 969606.0}, {"date": "2013-01-18", "close": 9.98, "volume": 671665.0}, {"date": "2013-01-21", "close": 9.48, "volume": 986738.0}, {"date": "2013-01-22", "close": 9.36, "volume": 821948.0}, {"date": "2013-01-23", "close": 9.2, "volume": 2194719.0}, {"date": "2013-01-24", "close": 9.04, "volume": 2134020.0}, {"date": "2013-01-25", "close": 9.0, "volume": 1233258.0}, {"date": "2013-01-29", "close": 9.21, "volume": 1105176.0}, {"date": "2013-01-30", "close": 9.36, "volume": 1374799.0}, {"date": "2013-01-31", "close": 9.4, "volume": 1316096.0}, {"date": "2013-02-01", "close": 9.55, "volume": 403781.0}, {"date": "2013-02-04", "close": 9.77, "volume": 1800145.0}, {"date": "2013-02-05", "close": 9.65, "volume": 1203685.0}, {"date": "2013-02-06", "close": 9.95, "volume": 1334815.0}, {"date": "2013-02-07", "close": 10.06, "volume": 732564.0}, {"date": "2013-02-08", "close": 10.32, "volume": 1024452.0}, {"date": "2013-02-11", "close": 10.53, "volume": 771664.0}, {"date": "2013-02-12", "close": 10.49, "volume": 646538.0}, {"date": "2013-02-13", "close": 10.59, "volume": 451150.0}, {"date": "2013-02-14", "close": 10.96, "volume": 1499267.0}, {"date": "2013-02-15", "close": 10.85, "volume": 980649.0}, {"date": "2013-02-18", "close": 10.88, "volume": 2533794.0}, {"date": "2013-02-19", "close": 10.93, "volume": 1154046.0}, {"date": "2013-02-20", "close": 10.78, "volume": 1157222.0}, {"date": "2013-02-21", "close": 10.67, "volume": 1032929.0}, {"date": "2013-02-22", "close": 11.24, "volume": 1732114.0}, {"date": "2013-02-25", "close": 11.21, "volume": 1414703.0}, {"date": "2013-02-26", "close": 10.95, "volume": 1459329.0}, {"date": "2013-02-27", "close": 10.86, "volume": 1395598.0}, {"date": "2013-02-28", "close": 10.89, "volume": 1125516.0}, {"date": "2013-03-01", "close": 10.51, "volume": 1006790.0}, {"date": "2013-03-04", "close": 10.19, "volume": 765128.0}, {"date": "2013-03-05", "close": 10.28, "volume": 1746527.0}, {"date": "2013-03-06", "close": 10.46, "volume": 958678.0}, {"date": "2013-03-07", "close": 10.67, "volume": 1244466.0}, {"date": "2013-03-08", "close": 10.62, "volume": 1024098.0}, {"date": "2013-03-11", "close": 10.7, "volume": 482998.0}, {"date": "2013-03-12", "close": 10.56, "volume": 692866.0}, {"date": "2013-03-13", "close": 10.59, "volume": 935536.0}, {"date": "2013-03-14", "close": 10.53, "volume": 1179743.0}, {"date": "2013-03-15", "close": 10.61, "volume": 901427.0}, {"date": "2013-03-18", "close": 10.35, "volume": 1320893.0}, {"date": "2013-03-19", "close": 10.4, "volume": 1175927.0}, {"date": "2013-03-20", "close": 10.08, "volume": 1404824.0}, {"date": "2013-03-21", "close": 9.95, "volume": 1913386.0}, {"date": "2013-03-22", "close": 9.98, "volume": 994742.0}, {"date": "2013-03-25", "close": 9.86, "volume": 504787.0}, {"date": "2013-03-26", "close": 9.75, "volume": 1172391.0}, {"date": "2013-03-27", "close": 9.88, "volume": 814459.0}, {"date": "2013-03-28", "close": 10.03, "volume": 2091632.0}, {"date": "2013-04-02", "close": 9.9, "volume": 690468.0}, {"date": "2013-04-03", "close": 9.6, "volume": 1165839.0}, {"date": "2013-04-04", "close": 9.36, "volume": 1618050.0}, {"date": "2013-04-05", "close": 9.48, "volume": 1684223.0}, {"date": "2013-04-08", "close": 9.4, "volume": 1378279.0}, {"date": "2013-04-09", "close": 9.81, "volume": 1131384.0}, {"date": "2013-04-10", "close": 9.83, "volume": 704644.0}, {"date": "2013-04-11", "close": 9.74, "volume": 1172824.0}, {"date": "2013-04-12", "close": 9.69, "volume": 1180744.0}, {"date": "2013-04-15", "close": 9.37, "volume": 936482.0}, {"date": "2013-04-16", "close": 9.32, "volume": 1303963.0}, {"date": "2013-04-17", "close": 9.1, "volume": 1228295.0}, {"date": "2013-04-18", "close": 8.78, "volume": 1552670.0}, {"date": "2013-04-19", "close": 8.9, "volume": 1084572.0}, {"date": "2013-04-22", "close": 9.45, "volume": 1106914.0}, {"date": "2013-04-23", "close": 9.5, "volume": 1282827.0}, {"date": "2013-04-24", "close": 9.48, "volume": 863972.0}, {"date": "2013-04-26", "close": 9.62, "volume": 977342.0}, {"date": "2013-04-29", "close": 9.65, "volume": 875604.0}, {"date": "2013-04-30", "close": 9.66, "volume": 2265493.0}, {"date": "2013-05-01", "close": 9.59, "volume": 740637.0}, {"date": "2013-05-02", "close": 9.6, "volume": 1072690.0}, {"date": "2013-05-03", "close": 9.7, "volume": 1347852.0}, {"date": "2013-05-06", "close": 9.96, "volume": 984326.0}, {"date": "2013-05-07", "close": 10.32, "volume": 861106.0}, {"date": "2013-05-08", "close": 10.54, "volume": 1314523.0}, {"date": "2013-05-09", "close": 10.72, "volume": 984953.0}, {"date": "2013-05-10", "close": 10.94, "volume": 1659366.0}, {"date": "2013-05-13", "close": 10.83, "volume": 771717.0}, {"date": "2013-05-14", "close": 10.89, "volume": 636856.0}, {"date": "2013-05-15", "close": 10.48, "volume": 1237465.0}, {"date": "2013-05-16", "close": 9.77, "volume": 4549056.0}, {"date": "2013-05-17", "close": 9.89, "volume": 1798207.0}, {"date": "2013-05-20", "close": 9.95, "volume": 1623674.0}, {"date": "2013-05-21", "close": 10.0, "volume": 1352355.0}, {"date": "2013-05-22", "close": 9.89, "volume": 2121966.0}, {"date": "2013-05-23", "close": 9.85, "volume": 2097676.0}, {"date": "2013-05-24", "close": 10.0, "volume": 1865861.0}, {"date": "2013-05-27", "close": 9.89, "volume": 1291562.0}, {"date": "2013-05-28", "close": 9.65, "volume": 1299635.0}, {"date": "2013-05-29", "close": 10.03, "volume": 2009258.0}, {"date": "2013-05-30", "close": 9.9, "volume": 2891893.0}, {"date": "2013-05-31", "close": 9.7, "volume": 19672171.0}, {"date": "2013-06-03", "close": 9.55, "volume": 1350515.0}, {"date": "2013-06-04", "close": 9.51, "volume": 1735884.0}, {"date": "2013-06-05", "close": 9.53, "volume": 1857007.0}, {"date": "2013-06-06", "close": 9.4, "volume": 1161545.0}, {"date": "2013-06-07", "close": 8.94, "volume": 1181375.0}, {"date": "2013-06-11", "close": 9.18, "volume": 2460699.0}, {"date": "2013-06-12", "close": 8.98, "volume": 1890947.0}, {"date": "2013-06-13", "close": 8.83, "volume": 2096987.0}, {"date": "2013-06-14", "close": 8.95, "volume": 1748516.0}, {"date": "2013-06-17", "close": 8.9, "volume": 1407868.0}, {"date": "2013-06-18", "close": 9.0, "volume": 1333262.0}, {"date": "2013-06-19", "close": 8.87, "volume": 1080317.0}, {"date": "2013-06-20", "close": 8.35, "volume": 1756832.0}, {"date": "2013-06-21", "close": 8.7, "volume": 1306010.0}, {"date": "2013-06-24", "close": 8.49, "volume": 953541.0}, {"date": "2013-06-25", "close": 8.29, "volume": 1269777.0}, {"date": "2013-06-26", "close": 8.54, "volume": 622288.0}, {"date": "2013-06-27", "close": 8.64, "volume": 1027076.0}, {"date": "2013-06-28", "close": 8.26, "volume": 1293091.0}, {"date": "2013-07-01", "close": 8.3, "volume": 807338.0}, {"date": "2013-07-02", "close": 8.66, "volume": 764998.0}, {"date": "2013-07-03", "close": 8.26, "volume": 1246090.0}, {"date": "2013-07-04", "close": 8.42, "volume": 607557.0}, {"date": "2013-07-05", "close": 8.39, "volume": 666392.0}, {"date": "2013-07-08", "close": 8.27, "volume": 643471.0}, {"date": "2013-07-09", "close": 8.44, "volume": 757541.0}, {"date": "2013-07-10", "close": 8.48, "volume": 726130.0}, {"date": "2013-07-11", "close": 8.96, "volume": 1043962.0}, {"date": "2013-07-12", "close": 9.05, "volume": 1277693.0}, {"date": "2013-07-15", "close": 9.0, "volume": 649211.0}, {"date": "2013-07-16", "close": 8.97, "volume": 368046.0}, {"date": "2013-07-17", "close": 9.05, "volume": 573266.0}, {"date": "2013-07-18", "close": 9.0, "volume": 703929.0}, {"date": "2013-07-19", "close": 8.6, "volume": 791044.0}, {"date": "2013-07-22", "close": 8.69, "volume": 407879.0}, {"date": "2013-07-23", "close": 8.63, "volume": 608233.0}, {"date": "2013-07-24", "close": 8.91, "volume": 882321.0}, {"date": "2013-07-25", "close": 8.85, "volume": 796357.0}, {"date": "2013-07-26", "close": 8.91, "volume": 563311.0}, {"date": "2013-07-29", "close": 8.79, "volume": 393306.0}, {"date": "2013-07-30", "close": 9.0, "volume": 562626.0}, {"date": "2013-07-31", "close": 9.0, "volume": 599286.0}, {"date": "2013-08-01", "close": 8.77, "volume": 898710.0}, {"date": "2013-08-02", "close": 9.09, "volume": 771629.0}, {"date": "2013-08-05", "close": 9.0, "volume": 193285.0}, {"date": "2013-08-06", "close": 9.28, "volume": 543292.0}, {"date": "2013-08-07", "close": 9.0, "volume": 1089511.0}, {"date": "2013-08-08", "close": 9.08, "volume": 414367.0}, {"date": "2013-08-09", "close": 9.01, "volume": 595262.0}, {"date": "2013-08-12", "close": 9.33, "volume": 400478.0}, {"date": "2013-08-13", "close": 9.41, "volume": 460674.0}, {"date": "2013-08-14", "close": 9.31, "volume": 1526653.0}, {"date": "2013-08-15", "close": 9.52, "volume": 610725.0}, {"date": "2013-08-16", "close": 9.2, "volume": 461412.0}, {"date": "2013-08-19", "close": 9.1, "volume": 331619.0}, {"date": "2013-08-20", "close": 9.02, "volume": 535707.0}, {"date": "2013-08-21", "close": 8.97, "volume": 426279.0}, {"date": "2013-08-22", "close": 8.91, "volume": 631291.0}, {"date": "2013-08-23", "close": 9.64, "volume": 1612629.0}, {"date": "2013-08-26", "close": 9.89, "volume": 1355265.0}, {"date": "2013-08-27", "close": 9.83, "volume": 1133285.0}, {"date": "2013-08-28", "close": 9.55, "volume": 1654592.0}, {"date": "2013-08-29", "close": 9.53, "volume": 698572.0}, {"date": "2013-08-30", "close": 9.42, "volume": 776934.0}, {"date": "2013-09-02", "close": 9.52, "volume": 458339.0}, {"date": "2013-09-03", "close": 9.52, "volume": 682326.0}, {"date": "2013-09-04", "close": 9.49, "volume": 960292.0}, {"date": "2013-09-05", "close": 9.47, "volume": 1326797.0}, {"date": "2013-09-06", "close": 9.44, "volume": 921895.0}, {"date": "2013-09-09", "close": 9.46, "volume": 705422.0}, {"date": "2013-09-10", "close": 9.59, "volume": 704262.0}, {"date": "2013-09-11", "close": 10.0, "volume": 1085774.0}, {"date": "2013-09-12", "close": 10.09, "volume": 1064753.0}, {"date": "2013-09-13", "close": 9.96, "volume": 917903.0}, {"date": "2013-09-16", "close": 10.12, "volume": 412948.0}, {"date": "2013-09-17", "close": 9.96, "volume": 571505.0}, {"date": "2013-09-18", "close": 9.85, "volume": 672890.0}, {"date": "2013-09-19", "close": 9.87, "volume": 1269246.0}, {"date": "2013-09-20", "close": 9.75, "volume": 872210.0}, {"date": "2013-09-23", "close": 9.72, "volume": 671289.0}, {"date": "2013-09-24", "close": 9.51, "volume": 588034.0}, {"date": "2013-09-25", "close": 9.62, "volume": 565496.0}, {"date": "2013-09-26", "close": 9.51, "volume": 421436.0}, {"date": "2013-09-27", "close": 9.65, "volume": 378755.0}, {"date": "2013-09-30", "close": 9.54, "volume": 779204.0}, {"date": "2013-10-01", "close": 9.48, "volume": 1311710.0}, {"date": "2013-10-02", "close": 9.55, "volume": 598860.0}, {"date": "2013-10-03", "close": 9.66, "volume": 405054.0}, {"date": "2013-10-04", "close": 9.64, "volume": 247146.0}, {"date": "2013-10-07", "close": 9.65, "volume": 615417.0}, {"date": "2013-10-08", "close": 9.68, "volume": 670374.0}, {"date": "2013-10-09", "close": 9.68, "volume": 475477.0}, {"date": "2013-10-10", "close": 9.62, "volume": 538613.0}, {"date": "2013-10-11", "close": 9.75, "volume": 361479.0}, {"date": "2013-10-14", "close": 9.63, "volume": 344215.0}, {"date": "2013-10-15", "close": 9.69, "volume": 371211.0}, {"date": "2013-10-16", "close": 9.9, "volume": 516988.0}, {"date": "2013-10-17", "close": 10.09, "volume": 1079949.0}, {"date": "2013-10-18", "close": 10.03, "volume": 612086.0}, {"date": "2013-10-21", "close": 10.3, "volume": 513916.0}, {"date": "2013-10-22", "close": 10.19, "volume": 685556.0}, {"date": "2013-10-23", "close": 10.01, "volume": 886233.0}, {"date": "2013-10-24", "close": 10.04, "volume": 1058209.0}, {"date": "2013-10-25", "close": 10.09, "volume": 971128.0}, {"date": "2013-10-28", "close": 10.34, "volume": 1079191.0}, {"date": "2013-10-29", "close": 10.29, "volume": 689192.0}, {"date": "2013-10-30", "close": 10.04, "volume": 1494856.0}, {"date": "2013-10-31", "close": 9.96, "volume": 1095990.0}, {"date": "2013-11-01", "close": 10.0, "volume": 1968423.0}, {"date": "2013-11-04", "close": 9.92, "volume": 733017.0}, {"date": "2013-11-05", "close": 10.18, "volume": 922466.0}, {"date": "2013-11-06", "close": 10.11, "volume": 761727.0}, {"date": "2013-11-07", "close": 10.0, "volume": 606492.0}, {"date": "2013-11-08", "close": 9.85, "volume": 709755.0}, {"date": "2013-11-11", "close": 9.96, "volume": 466734.0}, {"date": "2013-11-12", "close": 9.94, "volume": 1264017.0}, {"date": "2013-11-13", "close": 10.02, "volume": 941591.0}, {"date": "2013-11-14", "close": 10.15, "volume": 864736.0}, {"date": "2013-11-15", "close": 10.45, "volume": 932962.0}, {"date": "2013-11-18", "close": 10.47, "volume": 657252.0}, {"date": "2013-11-19", "close": 10.38, "volume": 826595.0}, {"date": "2013-11-20", "close": 10.3, "volume": 764539.0}, {"date": "2013-11-21", "close": 10.2, "volume": 701981.0}, {"date": "2013-11-22", "close": 10.32, "volume": 614946.0}, {"date": "2013-11-25", "close": 10.53, "volume": 588478.0}, {"date": "2013-11-26", "close": 10.46, "volume": 799011.0}, {"date": "2013-11-27", "close": 10.39, "volume": 502446.0}, {"date": "2013-11-28", "close": 10.39, "volume": 500019.0}, {"date": "2013-11-29", "close": 10.23, "volume": 479885.0}, {"date": "2013-12-02", "close": 10.17, "volume": 901215.0}, {"date": "2013-12-03", "close": 10.2, "volume": 899990.0}, {"date": "2013-12-04", "close": 10.24, "volume": 843620.0}, {"date": "2013-12-05", "close": 10.14, "volume": 957701.0}, {"date": "2013-12-06", "close": 10.07, "volume": 597903.0}, {"date": "2013-12-09", "close": 9.91, "volume": 475517.0}, {"date": "2013-12-10", "close": 9.83, "volume": 1116903.0}, {"date": "2013-12-11", "close": 9.68, "volume": 2150477.0}, {"date": "2013-12-12", "close": 9.78, "volume": 1348784.0}, {"date": "2013-12-13", "close": 9.82, "volume": 994180.0}, {"date": "2013-12-16", "close": 9.9, "volume": 425491.0}, {"date": "2013-12-17", "close": 9.93, "volume": 773740.0}, {"date": "2013-12-18", "close": 9.96, "volume": 772859.0}, {"date": "2013-12-19", "close": 10.39, "volume": 1060176.0}, {"date": "2013-12-20", "close": 10.6, "volume": 1257891.0}, {"date": "2013-12-23", "close": 10.59, "volume": 417737.0}, {"date": "2013-12-24", "close": 10.7, "volume": 166210.0}, {"date": "2013-12-27", "close": 10.76, "volume": 209619.0}, {"date": "2013-12-30", "close": 10.95, "volume": 263122.0}, {"date": "2013-12-31", "close": 10.89, "volume": 342575.0}, {"date": "2014-01-02", "close": 11.17, "volume": 535488.0}, {"date": "2014-01-03", "close": 11.0, "volume": 667091.0}, {"date": "2014-01-06", "close": 10.97, "volume": 544992.0}, {"date": "2014-01-07", "close": 10.68, "volume": 709486.0}, {"date": "2014-01-08", "close": 10.88, "volume": 475832.0}, {"date": "2014-01-09", "close": 10.72, "volume": 866934.0}, {"date": "2014-01-10", "close": 10.35, "volume": 622398.0}, {"date": "2014-01-13", "close": 10.36, "volume": 526402.0}, {"date": "2014-01-14", "close": 10.24, "volume": 684160.0}, {"date": "2014-01-15", "close": 10.37, "volume": 311033.0}, {"date": "2014-01-16", "close": 10.7, "volume": 424411.0}, {"date": "2014-01-17", "close": 10.71, "volume": 651065.0}, {"date": "2014-01-20", "close": 10.69, "volume": 549532.0}, {"date": "2014-01-21", "close": 10.8, "volume": 335162.0}, {"date": "2014-01-22", "close": 10.8, "volume": 670787.0}, {"date": "2014-01-23", "close": 10.64, "volume": 875402.0}, {"date": "2014-01-24", "close": 10.71, "volume": 505353.0}, {"date": "2014-01-28", "close": 10.37, "volume": 882256.0}, {"date": "2014-01-29", "close": 10.55, "volume": 375750.0}, {"date": "2014-01-30", "close": 10.4, "volume": 564559.0}, {"date": "2014-01-31", "close": 10.38, "volume": 687428.0}, {"date": "2014-02-03", "close": 10.37, "volume": 811163.0}, {"date": "2014-02-04", "close": 9.91, "volume": 954874.0}, {"date": "2014-02-05", "close": 9.83, "volume": 730681.0}, {"date": "2014-02-06", "close": 10.02, "volume": 441127.0}, {"date": "2014-02-07", "close": 10.09, "volume": 525288.0}, {"date": "2014-02-10", "close": 10.12, "volume": 672934.0}, {"date": "2014-02-11", "close": 10.05, "volume": 742339.0}, {"date": "2014-02-12", "close": 10.18, "volume": 593568.0}, {"date": "2014-02-13", "close": 10.02, "volume": 901377.0}, {"date": "2014-02-14", "close": 10.7, "volume": 2399916.0}, {"date": "2014-02-17", "close": 10.59, "volume": 1033149.0}, {"date": "2014-02-18", "close": 10.49, "volume": 1101971.0}, {"date": "2014-02-19", "close": 10.18, "volume": 1352072.0}, {"date": "2014-02-20", "close": 9.9, "volume": 1576657.0}, {"date": "2014-02-21", "close": 9.93, "volume": 741350.0}, {"date": "2014-02-24", "close": 9.97, "volume": 1113638.0}, {"date": "2014-02-25", "close": 9.84, "volume": 822044.0}, {"date": "2014-02-26", "close": 9.72, "volume": 1337227.0}, {"date": "2014-02-27", "close": 9.65, "volume": 949706.0}, {"date": "2014-02-28", "close": 9.76, "volume": 970883.0}, {"date": "2014-03-03", "close": 9.59, "volume": 2000139.0}, {"date": "2014-03-04", "close": 9.64, "volume": 731966.0}, {"date": "2014-03-05", "close": 9.93, "volume": 2275960.0}, {"date": "2014-03-06", "close": 9.8, "volume": 699338.0}, {"date": "2014-03-07", "close": 9.82, "volume": 591031.0}, {"date": "2014-03-10", "close": 9.71, "volume": 1475032.0}, {"date": "2014-03-11", "close": 9.59, "volume": 932348.0}, {"date": "2014-03-12", "close": 9.56, "volume": 562513.0}, {"date": "2014-03-13", "close": 9.75, "volume": 839228.0}, {"date": "2014-03-14", "close": 9.5, "volume": 826486.0}, {"date": "2014-03-17", "close": 9.34, "volume": 753678.0}, {"date": "2014-03-18", "close": 9.55, "volume": 946829.0}, {"date": "2014-03-19", "close": 9.56, "volume": 881523.0}, {"date": "2014-03-20", "close": 9.46, "volume": 1468518.0}, {"date": "2014-03-21", "close": 9.56, "volume": 733511.0}, {"date": "2014-03-24", "close": 9.62, "volume": 1229886.0}, {"date": "2014-03-25", "close": 9.59, "volume": 646133.0}, {"date": "2014-03-26", "close": 9.6, "volume": 778429.0}, {"date": "2014-03-27", "close": 9.73, "volume": 637945.0}, {"date": "2014-03-28", "close": 9.65, "volume": 715458.0}, {"date": "2014-03-31", "close": 9.82, "volume": 603795.0}, {"date": "2014-04-01", "close": 9.78, "volume": 770115.0}, {"date": "2014-04-02", "close": 9.73, "volume": 935123.0}, {"date": "2014-04-03", "close": 9.64, "volume": 1541572.0}, {"date": "2014-04-04", "close": 9.78, "volume": 1386919.0}, {"date": "2014-04-07", "close": 9.75, "volume": 642680.0}, {"date": "2014-04-08", "close": 9.82, "volume": 962005.0}, {"date": "2014-04-09", "close": 9.89, "volume": 1415195.0}, {"date": "2014-04-10", "close": 9.93, "volume": 764711.0}, {"date": "2014-04-11", "close": 9.86, "volume": 475342.0}, {"date": "2014-04-14", "close": 9.71, "volume": 615619.0}, {"date": "2014-04-15", "close": 9.69, "volume": 663732.0}, {"date": "2014-04-16", "close": 9.86, "volume": 649212.0}, {"date": "2014-04-17", "close": 9.91, "volume": 829448.0}, {"date": "2014-04-22", "close": 9.87, "volume": 660180.0}, {"date": "2014-04-23", "close": 9.88, "volume": 437244.0}, {"date": "2014-04-24", "close": 10.06, "volume": 1142568.0}, {"date": "2014-04-28", "close": 9.77, "volume": 551302.0}, {"date": "2014-04-29", "close": 9.69, "volume": 783083.0}, {"date": "2014-04-30", "close": 9.79, "volume": 625475.0}, {"date": "2014-05-01", "close": 9.61, "volume": 548968.0}, {"date": "2014-05-02", "close": 9.49, "volume": 679917.0}, {"date": "2014-05-05", "close": 9.58, "volume": 411434.0}, {"date": "2014-05-06", "close": 9.57, "volume": 223322.0}, {"date": "2014-05-07", "close": 9.35, "volume": 441420.0}, {"date": "2014-05-08", "close": 9.48, "volume": 602211.0}, {"date": "2014-05-09", "close": 9.33, "volume": 342530.0}, {"date": "2014-05-12", "close": 9.3, "volume": 367089.0}, {"date": "2014-05-13", "close": 9.51, "volume": 529865.0}, {"date": "2014-05-14", "close": 9.46, "volume": 349488.0}, {"date": "2014-05-15", "close": 9.5, "volume": 435367.0}, {"date": "2014-05-16", "close": 9.41, "volume": 2392842.0}, {"date": "2014-05-19", "close": 9.33, "volume": 989161.0}, {"date": "2014-05-20", "close": 9.38, "volume": 595252.0}, {"date": "2014-05-21", "close": 9.34, "volume": 1260340.0}, {"date": "2014-05-22", "close": 9.44, "volume": 1256762.0}, {"date": "2014-05-23", "close": 9.45, "volume": 497359.0}, {"date": "2014-05-26", "close": 9.49, "volume": 509771.0}, {"date": "2014-05-27", "close": 9.66, "volume": 452662.0}, {"date": "2014-05-28", "close": 9.8, "volume": 384780.0}, {"date": "2014-05-29", "close": 9.77, "volume": 472218.0}, {"date": "2014-05-30", "close": 9.66, "volume": 607942.0}, {"date": "2014-06-02", "close": 9.86, "volume": 827347.0}, {"date": "2014-06-03", "close": 9.75, "volume": 851032.0}, {"date": "2014-06-04", "close": 9.72, "volume": 587856.0}, {"date": "2014-06-05", "close": 9.77, "volume": 369492.0}, {"date": "2014-06-06", "close": 9.76, "volume": 558923.0}, {"date": "2014-06-10", "close": 9.86, "volume": 410643.0}, {"date": "2014-06-11", "close": 9.73, "volume": 446594.0}, {"date": "2014-06-12", "close": 9.57, "volume": 629409.0}, {"date": "2014-06-13", "close": 9.45, "volume": 530816.0}, {"date": "2014-06-16", "close": 9.46, "volume": 415428.0}, {"date": "2014-06-17", "close": 9.35, "volume": 502505.0}, {"date": "2014-06-18", "close": 9.47, "volume": 528901.0}, {"date": "2014-06-19", "close": 9.64, "volume": 685441.0}, {"date": "2014-06-20", "close": 9.52, "volume": 359713.0}, {"date": "2014-06-23", "close": 9.66, "volume": 560264.0}, {"date": "2014-06-24", "close": 9.71, "volume": 749177.0}, {"date": "2014-06-25", "close": 9.74, "volume": 768542.0}, {"date": "2014-06-26", "close": 9.84, "volume": 468999.0}, {"date": "2014-06-27", "close": 9.8, "volume": 615042.0}, {"date": "2014-06-30", "close": 9.68, "volume": 536645.0}, {"date": "2014-07-01", "close": 9.6, "volume": 591622.0}, {"date": "2014-07-02", "close": 9.71, "volume": 707823.0}, {"date": "2014-07-03", "close": 10.0, "volume": 767203.0}, {"date": "2014-07-04", "close": 10.25, "volume": 831099.0}, {"date": "2014-07-07", "close": 10.14, "volume": 423881.0}, {"date": "2014-07-08", "close": 10.03, "volume": 509122.0}, {"date": "2014-07-09", "close": 9.89, "volume": 532269.0}, {"date": "2014-07-10", "close": 10.05, "volume": 436423.0}, {"date": "2014-07-11", "close": 10.01, "volume": 383435.0}, {"date": "2014-07-14", "close": 10.04, "volume": 220523.0}, {"date": "2014-07-15", "close": 9.94, "volume": 599499.0}, {"date": "2014-07-16", "close": 10.0, "volume": 465301.0}, {"date": "2014-07-17", "close": 10.11, "volume": 448380.0}, {"date": "2014-07-18", "close": 10.06, "volume": 387954.0}, {"date": "2014-07-21", "close": 10.14, "volume": 1469890.0}, {"date": "2014-07-22", "close": 10.26, "volume": 1385743.0}, {"date": "2014-07-23", "close": 10.85, "volume": 3565678.0}, {"date": "2014-07-24", "close": 11.16, "volume": 1876186.0}, {"date": "2014-07-25", "close": 11.21, "volume": 1772279.0}, {"date": "2014-07-28", "close": 11.12, "volume": 1250206.0}, {"date": "2014-07-29", "close": 11.37, "volume": 800386.0}, {"date": "2014-07-30", "close": 11.69, "volume": 1666205.0}, {"date": "2014-07-31", "close": 11.93, "volume": 1367902.0}, {"date": "2014-08-01", "close": 11.89, "volume": 983207.0}, {"date": "2014-08-04", "close": 12.12, "volume": 700927.0}, {"date": "2014-08-05", "close": 11.92, "volume": 1356124.0}, {"date": "2014-08-06", "close": 12.0, "volume": 815258.0}, {"date": "2014-08-07", "close": 11.71, "volume": 1097928.0}, {"date": "2014-08-08", "close": 11.59, "volume": 737899.0}, {"date": "2014-08-11", "close": 11.73, "volume": 687038.0}, {"date": "2014-08-12", "close": 11.88, "volume": 804318.0}, {"date": "2014-08-13", "close": 11.77, "volume": 456292.0}, {"date": "2014-08-14", "close": 11.85, "volume": 870068.0}, {"date": "2014-08-15", "close": 11.95, "volume": 845050.0}, {"date": "2014-08-18", "close": 11.93, "volume": 402612.0}, {"date": "2014-08-19", "close": 12.2, "volume": 1167333.0}, {"date": "2014-08-20", "close": 12.1, "volume": 580817.0}, {"date": "2014-08-21", "close": 12.1, "volume": 674300.0}, {"date": "2014-08-22", "close": 12.08, "volume": 2521925.0}, {"date": "2014-08-25", "close": 11.89, "volume": 2326400.0}, {"date": "2014-08-26", "close": 11.95, "volume": 923928.0}, {"date": "2014-08-27", "close": 12.21, "volume": 870567.0}, {"date": "2014-08-28", "close": 11.98, "volume": 528305.0}, {"date": "2014-08-29", "close": 12.04, "volume": 549260.0}, {"date": "2014-09-01", "close": 11.95, "volume": 470596.0}, {"date": "2014-09-02", "close": 11.97, "volume": 356540.0}, {"date": "2014-09-03", "close": 11.88, "volume": 887286.0}, {"date": "2014-09-04", "close": 11.77, "volume": 1333744.0}, {"date": "2014-09-05", "close": 11.79, "volume": 478058.0}, {"date": "2014-09-08", "close": 11.84, "volume": 486460.0}, {"date": "2014-09-09", "close": 11.95, "volume": 713758.0}, {"date": "2014-09-10", "close": 11.82, "volume": 477610.0}, {"date": "2014-09-11", "close": 11.82, "volume": 658659.0}, {"date": "2014-09-12", "close": 11.87, "volume": 541327.0}, {"date": "2014-09-15", "close": 11.89, "volume": 727065.0}, {"date": "2014-09-16", "close": 11.77, "volume": 580912.0}, {"date": "2014-09-17", "close": 11.73, "volume": 686746.0}, {"date": "2014-09-18", "close": 11.78, "volume": 932440.0}, {"date": "2014-09-19", "close": 11.68, "volume": 405425.0}, {"date": "2014-09-22", "close": 11.44, "volume": 799899.0}, {"date": "2014-09-23", "close": 11.56, "volume": 509074.0}, {"date": "2014-09-24", "close": 11.48, "volume": 748134.0}, {"date": "2014-09-25", "close": 11.48, "volume": 863017.0}, {"date": "2014-09-26", "close": 11.21, "volume": 1565313.0}, {"date": "2014-09-29", "close": 11.38, "volume": 816345.0}, {"date": "2014-09-30", "close": 11.21, "volume": 1214069.0}, {"date": "2014-10-01", "close": 11.34, "volume": 949764.0}, {"date": "2014-10-02", "close": 11.09, "volume": 1235594.0}, {"date": "2014-10-03", "close": 11.01, "volume": 782312.0}, {"date": "2014-10-06", "close": 10.92, "volume": 1310356.0}, {"date": "2014-10-07", "close": 10.95, "volume": 884189.0}, {"date": "2014-10-08", "close": 10.8, "volume": 716670.0}, {"date": "2014-10-09", "close": 10.85, "volume": 455291.0}, {"date": "2014-10-10", "close": 10.71, "volume": 880532.0}, {"date": "2014-10-13", "close": 10.56, "volume": 557658.0}, {"date": "2014-10-14", "close": 10.62, "volume": 729115.0}, {"date": "2014-10-15", "close": 10.7, "volume": 732057.0}, {"date": "2014-10-16", "close": 10.47, "volume": 1016509.0}, {"date": "2014-10-17", "close": 10.7, "volume": 2111435.0}, {"date": "2014-10-20", "close": 10.8, "volume": 500265.0}, {"date": "2014-10-21", "close": 10.7, "volume": 388379.0}, {"date": "2014-10-22", "close": 11.0, "volume": 674618.0}, {"date": "2014-10-23", "close": 10.85, "volume": 413763.0}, {"date": "2014-10-24", "close": 10.98, "volume": 681245.0}, {"date": "2014-10-27", "close": 10.77, "volume": 971140.0}, {"date": "2014-10-28", "close": 10.64, "volume": 987145.0}, {"date": "2014-10-29", "close": 10.83, "volume": 717951.0}, {"date": "2014-10-30", "close": 10.9, "volume": 672976.0}, {"date": "2014-10-31", "close": 11.14, "volume": 1228461.0}, {"date": "2014-11-03", "close": 11.05, "volume": 570456.0}, {"date": "2014-11-04", "close": 11.03, "volume": 761700.0}, {"date": "2014-11-05", "close": 10.97, "volume": 416941.0}, {"date": "2014-11-06", "close": 11.01, "volume": 507442.0}, {"date": "2014-11-07", "close": 11.13, "volume": 614249.0}, {"date": "2014-11-10", "close": 11.0, "volume": 561329.0}, {"date": "2014-11-11", "close": 10.79, "volume": 953193.0}, {"date": "2014-11-12", "close": 10.55, "volume": 962524.0}, {"date": "2014-11-13", "close": 10.8, "volume": 2105563.0}, {"date": "2014-11-14", "close": 10.98, "volume": 982818.0}, {"date": "2014-11-17", "close": 10.74, "volume": 672835.0}, {"date": "2014-11-18", "close": 10.76, "volume": 462240.0}, {"date": "2014-11-19", "close": 10.46, "volume": 798952.0}, {"date": "2014-11-20", "close": 10.26, "volume": 1695616.0}, {"date": "2014-11-21", "close": 10.28, "volume": 427510.0}, {"date": "2014-11-24", "close": 10.58, "volume": 621178.0}, {"date": "2014-11-25", "close": 10.39, "volume": 718203.0}, {"date": "2014-11-26", "close": 10.68, "volume": 509580.0}, {"date": "2014-11-27", "close": 10.54, "volume": 422498.0}, {"date": "2014-11-28", "close": 10.62, "volume": 1956379.0}, {"date": "2014-12-01", "close": 10.25, "volume": 569245.0}, {"date": "2014-12-02", "close": 10.45, "volume": 425496.0}, {"date": "2014-12-03", "close": 10.67, "volume": 847737.0}, {"date": "2014-12-04", "close": 10.85, "volume": 602743.0}, {"date": "2014-12-05", "close": 10.8, "volume": 547237.0}, {"date": "2014-12-08", "close": 11.18, "volume": 838801.0}, {"date": "2014-12-09", "close": 11.12, "volume": 993299.0}, {"date": "2014-12-10", "close": 11.17, "volume": 897807.0}, {"date": "2014-12-11", "close": 11.2, "volume": 996047.0}, {"date": "2014-12-12", "close": 10.92, "volume": 397863.0}, {"date": "2014-12-15", "close": 10.92, "volume": 678810.0}, {"date": "2014-12-16", "close": 10.82, "volume": 818308.0}, {"date": "2014-12-17", "close": 10.91, "volume": 666608.0}, {"date": "2014-12-18", "close": 11.46, "volume": 1541474.0}, {"date": "2014-12-19", "close": 11.7, "volume": 1639544.0}, {"date": "2014-12-22", "close": 11.85, "volume": 751626.0}, {"date": "2014-12-23", "close": 11.71, "volume": 420446.0}, {"date": "2014-12-24", "close": 11.85, "volume": 332110.0}, {"date": "2014-12-29", "close": 12.01, "volume": 1238073.0}, {"date": "2014-12-30", "close": 12.0, "volume": 471749.0}, {"date": "2014-12-31", "close": 12.03, "volume": 169876.0}, {"date": "2015-01-02", "close": 12.18, "volume": 335866.0}, {"date": "2015-01-05", "close": 12.19, "volume": 465276.0}, {"date": "2015-01-06", "close": 11.5, "volume": 1701414.0}, {"date": "2015-01-07", "close": 11.47, "volume": 1553025.0}, {"date": "2015-01-08", "close": 11.39, "volume": 1372233.0}, {"date": "2015-01-09", "close": 11.68, "volume": 757640.0}, {"date": "2015-01-12", "close": 11.42, "volume": 989967.0}, {"date": "2015-01-13", "close": 11.34, "volume": 830881.0}, {"date": "2015-01-14", "close": 11.15, "volume": 1086148.0}, {"date": "2015-01-15", "close": 11.0, "volume": 1058398.0}, {"date": "2015-01-16", "close": 10.88, "volume": 597310.0}, {"date": "2015-01-19", "close": 10.61, "volume": 912443.0}, {"date": "2015-01-20", "close": 10.75, "volume": 626177.0}, {"date": "2015-01-21", "close": 10.98, "volume": 1221808.0}, {"date": "2015-01-22", "close": 11.0, "volume": 1288253.0}, {"date": "2015-01-23", "close": 11.09, "volume": 542189.0}, {"date": "2015-01-27", "close": 11.12, "volume": 530151.0}, {"date": "2015-01-28", "close": 11.25, "volume": 763768.0}, {"date": "2015-01-29", "close": 11.14, "volume": 744779.0}, {"date": "2015-01-30", "close": 10.87, "volume": 1540328.0}, {"date": "2015-02-02", "close": 10.95, "volume": 669981.0}, {"date": "2015-02-03", "close": 10.71, "volume": 1365253.0}, {"date": "2015-02-04", "close": 10.9, "volume": 1361216.0}, {"date": "2015-02-05", "close": 10.67, "volume": 1729988.0}, {"date": "2015-02-06", "close": 10.54, "volume": 2753851.0}, {"date": "2015-02-09", "close": 10.56, "volume": 581993.0}, {"date": "2015-02-10", "close": 10.45, "volume": 1246726.0}, {"date": "2015-02-11", "close": 10.57, "volume": 546522.0}, {"date": "2015-02-12", "close": 10.62, "volume": 894987.0}, {"date": "2015-02-13", "close": 11.75, "volume": 2887741.0}, {"date": "2015-02-16", "close": 11.85, "volume": 1661283.0}, {"date": "2015-02-17", "close": 11.94, "volume": 1024186.0}, {"date": "2015-02-18", "close": 11.91, "volume": 962741.0}, {"date": "2015-02-19", "close": 11.88, "volume": 757694.0}, {"date": "2015-02-20", "close": 12.19, "volume": 546731.0}, {"date": "2015-02-23", "close": 12.34, "volume": 829266.0}, {"date": "2015-02-24", "close": 12.4, "volume": 1009375.0}, {"date": "2015-02-25", "close": 12.28, "volume": 603000.0}, {"date": "2015-02-26", "close": 12.35, "volume": 401057.0}, {"date": "2015-02-27", "close": 12.21, "volume": 904809.0}, {"date": "2015-03-02", "close": 12.39, "volume": 467743.0}, {"date": "2015-03-03", "close": 12.36, "volume": 363659.0}, {"date": "2015-03-04", "close": 12.33, "volume": 449087.0}, {"date": "2015-03-05", "close": 12.56, "volume": 564336.0}, {"date": "2015-03-06", "close": 12.78, "volume": 961008.0}, {"date": "2015-03-09", "close": 12.34, "volume": 443081.0}, {"date": "2015-03-10", "close": 12.32, "volume": 443429.0}, {"date": "2015-03-11", "close": 12.48, "volume": 545324.0}, {"date": "2015-03-12", "close": 12.58, "volume": 629773.0}, {"date": "2015-03-13", "close": 12.69, "volume": 590057.0}, {"date": "2015-03-16", "close": 12.55, "volume": 461703.0}, {"date": "2015-03-17", "close": 12.61, "volume": 612517.0}, {"date": "2015-03-18", "close": 12.69, "volume": 528758.0}, {"date": "2015-03-19", "close": 12.55, "volume": 1088563.0}, {"date": "2015-03-20", "close": 12.65, "volume": 881724.0}, {"date": "2015-03-23", "close": 12.56, "volume": 700321.0}, {"date": "2015-03-24", "close": 12.72, "volume": 589523.0}, {"date": "2015-03-25", "close": 12.6, "volume": 962493.0}, {"date": "2015-03-26", "close": 12.47, "volume": 991791.0}, {"date": "2015-03-27", "close": 12.74, "volume": 974902.0}, {"date": "2015-03-30", "close": 12.55, "volume": 584960.0}, {"date": "2015-03-31", "close": 12.37, "volume": 623636.0}, {"date": "2015-04-01", "close": 11.84, "volume": 1219515.0}, {"date": "2015-04-02", "close": 11.66, "volume": 669885.0}, {"date": "2015-04-07", "close": 11.55, "volume": 823781.0}, {"date": "2015-04-08", "close": 11.76, "volume": 676456.0}, {"date": "2015-04-09", "close": 11.41, "volume": 789189.0}, {"date": "2015-04-10", "close": 11.43, "volume": 625529.0}, {"date": "2015-04-13", "close": 11.39, "volume": 351653.0}, {"date": "2015-04-14", "close": 11.35, "volume": 552572.0}, {"date": "2015-04-15", "close": 11.41, "volume": 616790.0}, {"date": "2015-04-16", "close": 11.45, "volume": 349889.0}, {"date": "2015-04-17", "close": 11.35, "volume": 466210.0}, {"date": "2015-04-20", "close": 11.2, "volume": 692899.0}, {"date": "2015-04-21", "close": 11.35, "volume": 507590.0}, {"date": "2015-04-22", "close": 11.25, "volume": 591169.0}, {"date": "2015-04-23", "close": 11.3, "volume": 477241.0}, {"date": "2015-04-24", "close": 11.49, "volume": 636329.0}, {"date": "2015-04-27", "close": 11.48, "volume": 584684.0}, {"date": "2015-04-28", "close": 11.55, "volume": 742971.0}, {"date": "2015-04-29", "close": 10.77, "volume": 3350417.0}, {"date": "2015-04-30", "close": 10.79, "volume": 2631072.0}, {"date": "2015-05-01", "close": 10.9, "volume": 1952405.0}, {"date": "2015-05-04", "close": 11.04, "volume": 1040094.0}, {"date": "2015-05-05", "close": 10.71, "volume": 1089669.0}, {"date": "2015-05-06", "close": 10.53, "volume": 1422617.0}, {"date": "2015-05-07", "close": 10.48, "volume": 1040856.0}, {"date": "2015-05-08", "close": 10.42, "volume": 390032.0}, {"date": "2015-05-11", "close": 10.48, "volume": 452236.0}, {"date": "2015-05-12", "close": 10.38, "volume": 1039699.0}, {"date": "2015-05-13", "close": 10.4, "volume": 928502.0}, {"date": "2015-05-14", "close": 10.41, "volume": 680050.0}, {"date": "2015-05-15", "close": 10.56, "volume": 451913.0}, {"date": "2015-05-18", "close": 10.72, "volume": 1057932.0}, {"date": "2015-05-19", "close": 10.85, "volume": 1658803.0}, {"date": "2015-05-20", "close": 10.9, "volume": 1261680.0}, {"date": "2015-05-21", "close": 10.92, "volume": 1396938.0}, {"date": "2015-05-22", "close": 11.02, "volume": 1531245.0}, {"date": "2015-05-25", "close": 11.26, "volume": 450741.0}, {"date": "2015-05-26", "close": 11.24, "volume": 324695.0}, {"date": "2015-05-27", "close": 11.3, "volume": 1110534.0}, {"date": "2015-05-28", "close": 11.41, "volume": 497924.0}, {"date": "2015-05-29", "close": 11.6, "volume": 692145.0}, {"date": "2015-06-01", "close": 11.23, "volume": 778597.0}, {"date": "2015-06-02", "close": 11.0, "volume": 849775.0}, {"date": "2015-06-03", "close": 11.18, "volume": 642363.0}, {"date": "2015-06-04", "close": 11.09, "volume": 1015706.0}, {"date": "2015-06-05", "close": 11.08, "volume": 371152.0}, {"date": "2015-06-09", "close": 10.72, "volume": 1380519.0}, {"date": "2015-06-10", "close": 10.92, "volume": 1033129.0}, {"date": "2015-06-11", "close": 11.02, "volume": 972422.0}, {"date": "2015-06-12", "close": 10.99, "volume": 1296018.0}, {"date": "2015-06-15", "close": 10.99, "volume": 1478276.0}, {"date": "2015-06-16", "close": 10.85, "volume": 507224.0}, {"date": "2015-06-17", "close": 10.98, "volume": 924947.0}, {"date": "2015-06-18", "close": 11.03, "volume": 1114346.0}, {"date": "2015-06-19", "close": 11.08, "volume": 1712789.0}, {"date": "2015-06-22", "close": 10.98, "volume": 569994.0}, {"date": "2015-06-23", "close": 11.0, "volume": 715653.0}, {"date": "2015-06-24", "close": 11.04, "volume": 495131.0}, {"date": "2015-06-25", "close": 10.8, "volume": 822773.0}, {"date": "2015-06-26", "close": 10.7, "volume": 967662.0}, {"date": "2015-06-29", "close": 10.3, "volume": 1253718.0}, {"date": "2015-06-30", "close": 10.42, "volume": 756743.0}, {"date": "2015-07-01", "close": 10.31, "volume": 683544.0}, {"date": "2015-07-02", "close": 10.61, "volume": 760231.0}, {"date": "2015-07-03", "close": 10.53, "volume": 981167.0}, {"date": "2015-07-06", "close": 10.33, "volume": 962581.0}, {"date": "2015-07-07", "close": 10.3, "volume": 1421599.0}, {"date": "2015-07-08", "close": 9.83, "volume": 1339450.0}, {"date": "2015-07-09", "close": 10.02, "volume": 1140089.0}, {"date": "2015-07-10", "close": 10.03, "volume": 685768.0}, {"date": "2015-07-13", "close": 9.77, "volume": 702312.0}, {"date": "2015-07-14", "close": 9.75, "volume": 1069367.0}, {"date": "2015-07-15", "close": 9.53, "volume": 1389436.0}, {"date": "2015-07-16", "close": 9.39, "volume": 4849811.0}, {"date": "2015-07-17", "close": 9.54, "volume": 829204.0}, {"date": "2015-07-20", "close": 9.5, "volume": 789072.0}, {"date": "2015-07-21", "close": 9.6, "volume": 1001329.0}, {"date": "2015-07-22", "close": 9.6, "volume": 1146407.0}, {"date": "2015-07-23", "close": 9.46, "volume": 742427.0}, {"date": "2015-07-24", "close": 9.24, "volume": 1221470.0}, {"date": "2015-07-27", "close": 9.22, "volume": 1655870.0}, {"date": "2015-07-28", "close": 9.09, "volume": 1938301.0}, {"date": "2015-07-29", "close": 9.28, "volume": 1169686.0}, {"date": "2015-07-30", "close": 9.55, "volume": 1718718.0}, {"date": "2015-07-31", "close": 9.46, "volume": 664503.0}, {"date": "2015-08-03", "close": 9.29, "volume": 647669.0}, {"date": "2015-08-04", "close": 9.4, "volume": 991388.0}, {"date": "2015-08-05", "close": 9.44, "volume": 516213.0}, {"date": "2015-08-06", "close": 9.45, "volume": 512838.0}, {"date": "2015-08-07", "close": 9.35, "volume": 809838.0}, {"date": "2015-08-10", "close": 9.35, "volume": 438410.0}, {"date": "2015-08-11", "close": 9.49, "volume": 805932.0}, {"date": "2015-08-12", "close": 9.24, "volume": 838616.0}, {"date": "2015-08-13", "close": 9.3, "volume": 476981.0}, {"date": "2015-08-14", "close": 9.28, "volume": 660837.0}, {"date": "2015-08-17", "close": 9.43, "volume": 649279.0}, {"date": "2015-08-18", "close": 9.26, "volume": 1045327.0}, {"date": "2015-08-19", "close": 9.45, "volume": 1243197.0}, {"date": "2015-08-20", "close": 9.38, "volume": 938925.0}, {"date": "2015-08-21", "close": 10.43, "volume": 2770920.0}, {"date": "2015-08-24", "close": 10.47, "volume": 2709654.0}, {"date": "2015-08-25", "close": 10.88, "volume": 2365844.0}, {"date": "2015-08-26", "close": 11.09, "volume": 2108662.0}, {"date": "2015-08-27", "close": 11.06, "volume": 1078067.0}, {"date": "2015-08-28", "close": 11.37, "volume": 1636392.0}, {"date": "2015-08-31", "close": 11.48, "volume": 1486253.0}, {"date": "2015-09-01", "close": 11.74, "volume": 1807863.0}, {"date": "2015-09-02", "close": 11.84, "volume": 1296795.0}, {"date": "2015-09-03", "close": 11.55, "volume": 1353547.0}, {"date": "2015-09-04", "close": 11.32, "volume": 1648924.0}, {"date": "2015-09-07", "close": 11.07, "volume": 1264897.0}, {"date": "2015-09-08", "close": 11.3, "volume": 1545016.0}, {"date": "2015-09-09", "close": 11.72, "volume": 3014827.0}, {"date": "2015-09-10", "close": 11.35, "volume": 1517879.0}, {"date": "2015-09-11", "close": 11.29, "volume": 1240740.0}, {"date": "2015-09-14", "close": 11.07, "volume": 1924226.0}, {"date": "2015-09-15", "close": 10.89, "volume": 1009689.0}, {"date": "2015-09-16", "close": 11.02, "volume": 1541097.0}, {"date": "2015-09-17", "close": 10.87, "volume": 1600398.0}, {"date": "2015-09-18", "close": 10.58, "volume": 2166783.0}, {"date": "2015-09-21", "close": 10.45, "volume": 1298206.0}, {"date": "2015-09-22", "close": 10.18, "volume": 1191994.0}, {"date": "2015-09-23", "close": 10.03, "volume": 1305995.0}, {"date": "2015-09-24", "close": 9.77, "volume": 1882429.0}, {"date": "2015-09-25", "close": 9.66, "volume": 1394930.0}, {"date": "2015-09-28", "close": 9.7, "volume": 1123371.0}, {"date": "2015-09-29", "close": 9.45, "volume": 1435584.0}, {"date": "2015-09-30", "close": 9.66, "volume": 1174891.0}, {"date": "2015-10-01", "close": 9.88, "volume": 1367457.0}, {"date": "2015-10-02", "close": 9.72, "volume": 1028467.0}, {"date": "2015-10-05", "close": 9.9, "volume": 689690.0}, {"date": "2015-10-06", "close": 9.91, "volume": 799371.0}, {"date": "2015-10-07", "close": 9.95, "volume": 616551.0}, {"date": "2015-10-08", "close": 10.13, "volume": 910463.0}, {"date": "2015-10-09", "close": 10.34, "volume": 1070648.0}, {"date": "2015-10-12", "close": 10.28, "volume": 770945.0}, {"date": "2015-10-13", "close": 10.01, "volume": 938035.0}, {"date": "2015-10-14", "close": 10.0, "volume": 453408.0}, {"date": "2015-10-15", "close": 10.18, "volume": 480117.0}, {"date": "2015-10-16", "close": 10.09, "volume": 583770.0}, {"date": "2015-10-19", "close": 10.03, "volume": 306892.0}, {"date": "2015-10-20", "close": 9.72, "volume": 775251.0}, {"date": "2015-10-21", "close": 9.79, "volume": 1366578.0}, {"date": "2015-10-22", "close": 9.73, "volume": 923949.0}, {"date": "2015-10-23", "close": 10.01, "volume": 805602.0}, {"date": "2015-10-26", "close": 10.21, "volume": 933074.0}, {"date": "2015-10-27", "close": 10.06, "volume": 1286875.0}, {"date": "2015-10-28", "close": 10.02, "volume": 299464.0}, {"date": "2015-10-29", "close": 9.98, "volume": 412040.0}, {"date": "2015-10-30", "close": 9.84, "volume": 574129.0}, {"date": "2015-11-02", "close": 9.81, "volume": 565901.0}, {"date": "2015-11-03", "close": 9.98, "volume": 642689.0}, {"date": "2015-11-04", "close": 10.01, "volume": 822776.0}, {"date": "2015-11-05", "close": 10.08, "volume": 1055316.0}, {"date": "2015-11-06", "close": 10.15, "volume": 1145589.0}, {"date": "2015-11-09", "close": 9.7, "volume": 1459695.0}, {"date": "2015-11-10", "close": 9.69, "volume": 1696785.0}, {"date": "2015-11-11", "close": 9.58, "volume": 933862.0}, {"date": "2015-11-12", "close": 7.76, "volume": 8025875.0}, {"date": "2015-11-13", "close": 7.0, "volume": 5846008.0}, {"date": "2015-11-16", "close": 7.17, "volume": 2521508.0}, {"date": "2015-11-17", "close": 7.19, "volume": 1524762.0}, {"date": "2015-11-18", "close": 7.23, "volume": 1644457.0}, {"date": "2015-11-19", "close": 7.31, "volume": 942077.0}, {"date": "2015-11-20", "close": 7.32, "volume": 1221819.0}, {"date": "2015-11-23", "close": 7.04, "volume": 1033642.0}, {"date": "2015-11-24", "close": 6.95, "volume": 1020857.0}, {"date": "2015-11-25", "close": 6.95, "volume": 930891.0}, {"date": "2015-11-26", "close": 6.98, "volume": 952408.0}, {"date": "2015-11-27", "close": 6.96, "volume": 931661.0}, {"date": "2015-11-30", "close": 6.75, "volume": 987084.0}, {"date": "2015-12-01", "close": 6.85, "volume": 1019286.0}, {"date": "2015-12-02", "close": 6.83, "volume": 741780.0}, {"date": "2015-12-03", "close": 6.83, "volume": 1202096.0}, {"date": "2015-12-04", "close": 6.64, "volume": 1611022.0}, {"date": "2015-12-07", "close": 6.67, "volume": 753450.0}, {"date": "2015-12-08", "close": 6.4, "volume": 1127659.0}, {"date": "2015-12-09", "close": 6.43, "volume": 985345.0}, {"date": "2015-12-10", "close": 6.47, "volume": 900704.0}, {"date": "2015-12-11", "close": 6.46, "volume": 651640.0}, {"date": "2015-12-14", "close": 6.37, "volume": 797772.0}, {"date": "2015-12-15", "close": 6.37, "volume": 659689.0}, {"date": "2015-12-16", "close": 6.56, "volume": 723316.0}, {"date": "2015-12-17", "close": 6.7, "volume": 1059928.0}, {"date": "2015-12-18", "close": 6.45, "volume": 1390579.0}, {"date": "2015-12-21", "close": 6.59, "volume": 756048.0}, {"date": "2015-12-22", "close": 6.75, "volume": 701805.0}, {"date": "2015-12-23", "close": 6.99, "volume": 463959.0}, {"date": "2015-12-24", "close": 7.11, "volume": 290100.0}, {"date": "2015-12-29", "close": 7.35, "volume": 447555.0}, {"date": "2015-12-30", "close": 7.39, "volume": 332701.0}, {"date": "2015-12-31", "close": 7.24, "volume": 229725.0}, {"date": "2016-01-04", "close": 7.2, "volume": 586490.0}, {"date": "2016-01-05", "close": 6.7, "volume": 1301529.0}, {"date": "2016-01-06", "close": 6.7, "volume": 1039964.0}, {"date": "2016-01-07", "close": 6.67, "volume": 974107.0}, {"date": "2016-01-08", "close": 6.82, "volume": 841110.0}, {"date": "2016-01-11", "close": 6.5, "volume": 686353.0}, {"date": "2016-01-12", "close": 6.37, "volume": 502010.0}, {"date": "2016-01-13", "close": 6.34, "volume": 1452844.0}, {"date": "2016-01-14", "close": 6.31, "volume": 1167439.0}, {"date": "2016-01-15", "close": 6.46, "volume": 869950.0}, {"date": "2016-01-18", "close": 6.3, "volume": 814471.0}, {"date": "2016-01-19", "close": 6.52, "volume": 441756.0}, {"date": "2016-01-20", "close": 6.39, "volume": 1001001.0}, {"date": "2016-01-21", "close": 6.49, "volume": 792575.0}, {"date": "2016-01-22", "close": 6.6, "volume": 935411.0}, {"date": "2016-01-25", "close": 6.73, "volume": 735062.0}, {"date": "2016-01-27", "close": 6.7, "volume": 910220.0}, {"date": "2016-01-28", "close": 6.86, "volume": 840257.0}, {"date": "2016-01-29", "close": 6.78, "volume": 858506.0}, {"date": "2016-02-01", "close": 6.83, "volume": 582837.0}, {"date": "2016-02-02", "close": 6.91, "volume": 753076.0}, {"date": "2016-02-03", "close": 6.67, "volume": 700657.0}, {"date": "2016-02-04", "close": 7.35, "volume": 1048051.0}, {"date": "2016-02-05", "close": 7.51, "volume": 968759.0}, {"date": "2016-02-08", "close": 7.32, "volume": 580848.0}, {"date": "2016-02-09", "close": 7.09, "volume": 892352.0}, {"date": "2016-02-10", "close": 6.97, "volume": 761198.0}, {"date": "2016-02-11", "close": 7.09, "volume": 464023.0}, {"date": "2016-02-12", "close": 7.04, "volume": 1380367.0}, {"date": "2016-02-15", "close": 7.63, "volume": 1444153.0}, {"date": "2016-02-16", "close": 7.8, "volume": 1689568.0}, {"date": "2016-02-17", "close": 7.61, "volume": 1246980.0}, {"date": "2016-02-18", "close": 7.76, "volume": 1204058.0}, {"date": "2016-02-19", "close": 6.72, "volume": 1794067.0}, {"date": "2016-02-22", "close": 6.65, "volume": 3188062.0}, {"date": "2016-02-23", "close": 6.81, "volume": 1361985.0}, {"date": "2016-02-24", "close": 6.77, "volume": 2349669.0}, {"date": "2016-02-25", "close": 6.77, "volume": 1110851.0}, {"date": "2016-02-26", "close": 6.7, "volume": 1362393.0}, {"date": "2016-02-29", "close": 6.72, "volume": 927799.0}, {"date": "2016-03-01", "close": 6.83, "volume": 1199643.0}, {"date": "2016-03-02", "close": 6.98, "volume": 1512615.0}, {"date": "2016-03-03", "close": 7.87, "volume": 5899850.0}, {"date": "2016-03-04", "close": 8.24, "volume": 1398683.0}, {"date": "2016-03-07", "close": 8.25, "volume": 1207117.0}, {"date": "2016-03-08", "close": 8.27, "volume": 2491492.0}, {"date": "2016-03-09", "close": 8.35, "volume": 1614163.0}, {"date": "2016-03-10", "close": 8.35, "volume": 789035.0}, {"date": "2016-03-11", "close": 8.33, "volume": 1823329.0}, {"date": "2016-03-14", "close": 8.34, "volume": 715910.0}, {"date": "2016-03-15", "close": 8.3, "volume": 848604.0}, {"date": "2016-03-16", "close": 8.44, "volume": 1039204.0}, {"date": "2016-03-17", "close": 8.45, "volume": 1256846.0}, {"date": "2016-03-18", "close": 8.58, "volume": 3585026.0}, {"date": "2016-03-21", "close": 8.6, "volume": 1234601.0}, {"date": "2016-03-22", "close": 8.79, "volume": 1491998.0}, {"date": "2016-03-23", "close": 8.96, "volume": 1372247.0}, {"date": "2016-03-24", "close": 8.75, "volume": 1360282.0}, {"date": "2016-03-29", "close": 8.94, "volume": 1284146.0}, {"date": "2016-03-30", "close": 8.63, "volume": 1669526.0}, {"date": "2016-03-31", "close": 8.64, "volume": 1392896.0}, {"date": "2016-04-01", "close": 8.7, "volume": 1594353.0}, {"date": "2016-04-04", "close": 8.68, "volume": 956521.0}, {"date": "2016-04-05", "close": 8.45, "volume": 1047708.0}, {"date": "2016-04-06", "close": 8.53, "volume": 1443518.0}, {"date": "2016-04-07", "close": 8.58, "volume": 788370.0}, {"date": "2016-04-08", "close": 8.8, "volume": 1523310.0}, {"date": "2016-04-11", "close": 8.75, "volume": 764876.0}, {"date": "2016-04-12", "close": 8.86, "volume": 619253.0}, {"date": "2016-04-13", "close": 9.16, "volume": 894959.0}, {"date": "2016-04-14", "close": 9.41, "volume": 1339099.0}, {"date": "2016-04-15", "close": 9.12, "volume": 1610310.0}, {"date": "2016-04-18", "close": 9.35, "volume": 1653289.0}, {"date": "2016-04-19", "close": 9.9, "volume": 1601616.0}, {"date": "2016-04-20", "close": 10.0, "volume": 1913282.0}, {"date": "2016-04-21", "close": 10.05, "volume": 1733768.0}, {"date": "2016-04-22", "close": 9.4, "volume": 2525300.0}, {"date": "2016-04-26", "close": 9.31, "volume": 1129601.0}, {"date": "2016-04-27", "close": 9.35, "volume": 1464831.0}, {"date": "2016-04-28", "close": 9.45, "volume": 1625637.0}, {"date": "2016-04-29", "close": 9.48, "volume": 1258335.0}, {"date": "2016-05-02", "close": 9.5, "volume": 1105869.0}, {"date": "2016-05-03", "close": 9.56, "volume": 805428.0}, {"date": "2016-05-04", "close": 9.29, "volume": 1578723.0}, {"date": "2016-05-05", "close": 9.17, "volume": 1449106.0}, {"date": "2016-05-06", "close": 9.39, "volume": 1568232.0}, {"date": "2016-05-09", "close": 9.4, "volume": 1094676.0}, {"date": "2016-05-10", "close": 8.45, "volume": 2390814.0}, {"date": "2016-05-11", "close": 8.53, "volume": 2069654.0}, {"date": "2016-05-12", "close": 8.56, "volume": 1062826.0}, {"date": "2016-05-13", "close": 8.25, "volume": 1773823.0}, {"date": "2016-05-16", "close": 8.2, "volume": 1054034.0}, {"date": "2016-05-17", "close": 8.43, "volume": 3092930.0}, {"date": "2016-05-18", "close": 8.65, "volume": 1422356.0}, {"date": "2016-05-19", "close": 8.3, "volume": 1848432.0}, {"date": "2016-05-20", "close": 8.2, "volume": 1555626.0}, {"date": "2016-05-23", "close": 8.1, "volume": 1095535.0}, {"date": "2016-05-24", "close": 7.95, "volume": 1568907.0}, {"date": "2016-05-25", "close": 8.01, "volume": 1328979.0}, {"date": "2016-05-26", "close": 8.25, "volume": 1518695.0}, {"date": "2016-05-27", "close": 8.2, "volume": 2152779.0}, {"date": "2016-05-30", "close": 8.2, "volume": 1214266.0}, {"date": "2016-05-31", "close": 8.17, "volume": 2076799.0}, {"date": "2016-06-01", "close": 8.33, "volume": 1254829.0}, {"date": "2016-06-02", "close": 8.16, "volume": 941874.0}, {"date": "2016-06-03", "close": 8.19, "volume": 611704.0}, {"date": "2016-06-06", "close": 8.31, "volume": 770936.0}, {"date": "2016-06-07", "close": 8.3, "volume": 1383322.0}, {"date": "2016-06-08", "close": 8.16, "volume": 1197972.0}, {"date": "2016-06-09", "close": 8.28, "volume": 580122.0}, {"date": "2016-06-10", "close": 8.23, "volume": 538191.0}, {"date": "2016-06-14", "close": 8.22, "volume": 728519.0}, {"date": "2016-06-15", "close": 8.22, "volume": 1183797.0}, {"date": "2016-06-16", "close": 8.12, "volume": 1863591.0}, {"date": "2016-06-17", "close": 7.65, "volume": 3997253.0}, {"date": "2016-06-20", "close": 7.71, "volume": 1617119.0}, {"date": "2016-06-21", "close": 7.69, "volume": 2660300.0}, {"date": "2016-06-22", "close": 7.62, "volume": 1576555.0}, {"date": "2016-06-23", "close": 7.79, "volume": 2465553.0}, {"date": "2016-06-24", "close": 7.55, "volume": 4421701.0}, {"date": "2016-06-27", "close": 7.72, "volume": 1816592.0}, {"date": "2016-06-28", "close": 7.75, "volume": 1952786.0}, {"date": "2016-06-29", "close": 7.69, "volume": 1489818.0}, {"date": "2016-06-30", "close": 7.82, "volume": 2092605.0}, {"date": "2016-07-01", "close": 8.14, "volume": 1408583.0}, {"date": "2016-07-04", "close": 8.24, "volume": 890903.0}, {"date": "2016-07-05", "close": 8.3, "volume": 781522.0}, {"date": "2016-07-06", "close": 8.17, "volume": 1066115.0}, {"date": "2016-07-07", "close": 7.88, "volume": 1803324.0}, {"date": "2016-07-08", "close": 7.98, "volume": 1074519.0}, {"date": "2016-07-11", "close": 8.13, "volume": 1181723.0}, {"date": "2016-07-12", "close": 8.3, "volume": 869824.0}, {"date": "2016-07-13", "close": 8.81, "volume": 2012140.0}, {"date": "2016-07-14", "close": 8.79, "volume": 1148230.0}, {"date": "2016-07-15", "close": 9.15, "volume": 1219080.0}, {"date": "2016-07-18", "close": 8.78, "volume": 1489961.0}, {"date": "2016-07-19", "close": 8.65, "volume": 1004644.0}, {"date": "2016-07-20", "close": 8.53, "volume": 1216916.0}, {"date": "2016-07-21", "close": 8.69, "volume": 630806.0}, {"date": "2016-07-22", "close": 8.75, "volume": 518966.0}, {"date": "2016-07-25", "close": 8.46, "volume": 1001661.0}, {"date": "2016-07-26", "close": 8.32, "volume": 1993040.0}, {"date": "2016-07-27", "close": 8.46, "volume": 1170800.0}, {"date": "2016-07-28", "close": 8.63, "volume": 917349.0}, {"date": "2016-07-29", "close": 8.43, "volume": 1071447.0}, {"date": "2016-08-01", "close": 8.53, "volume": 481147.0}, {"date": "2016-08-02", "close": 8.38, "volume": 1013102.0}, {"date": "2016-08-03", "close": 8.26, "volume": 517287.0}, {"date": "2016-08-04", "close": 8.31, "volume": 646088.0}, {"date": "2016-08-05", "close": 8.3, "volume": 811117.0}, {"date": "2016-08-08", "close": 8.46, "volume": 412737.0}, {"date": "2016-08-09", "close": 8.52, "volume": 613831.0}, {"date": "2016-08-10", "close": 8.38, "volume": 619046.0}, {"date": "2016-08-11", "close": 8.47, "volume": 616248.0}, {"date": "2016-08-12", "close": 8.44, "volume": 882748.0}, {"date": "2016-08-15", "close": 8.4, "volume": 900807.0}, {"date": "2016-08-16", "close": 8.55, "volume": 533268.0}, {"date": "2016-08-17", "close": 8.82, "volume": 825140.0}, {"date": "2016-08-18", "close": 8.72, "volume": 982785.0}, {"date": "2016-08-19", "close": 8.8, "volume": 576932.0}, {"date": "2016-08-22", "close": 8.82, "volume": 505775.0}, {"date": "2016-08-23", "close": 9.05, "volume": 838373.0}, {"date": "2016-08-24", "close": 8.94, "volume": 979260.0}, {"date": "2016-08-25", "close": 9.53, "volume": 2420484.0}, {"date": "2016-08-26", "close": 9.71, "volume": 3312040.0}, {"date": "2016-08-29", "close": 10.13, "volume": 1400422.0}, {"date": "2016-08-30", "close": 10.07, "volume": 1005029.0}, {"date": "2016-08-31", "close": 9.96, "volume": 1531399.0}, {"date": "2016-09-01", "close": 9.61, "volume": 1844468.0}, {"date": "2016-09-02", "close": 9.43, "volume": 1330156.0}, {"date": "2016-09-05", "close": 9.5, "volume": 980485.0}, {"date": "2016-09-06", "close": 9.45, "volume": 1268715.0}, {"date": "2016-09-07", "close": 9.14, "volume": 2458182.0}, {"date": "2016-09-08", "close": 9.12, "volume": 1329363.0}, {"date": "2016-09-09", "close": 9.51, "volume": 2408450.0}, {"date": "2016-09-12", "close": 9.28, "volume": 1536305.0}, {"date": "2016-09-13", "close": 9.25, "volume": 3233280.0}, {"date": "2016-09-14", "close": 9.05, "volume": 1884722.0}, {"date": "2016-09-15", "close": 9.18, "volume": 1324874.0}, {"date": "2016-09-16", "close": 9.18, "volume": 1341440.0}, {"date": "2016-09-19", "close": 9.025, "volume": 220133.0}, {"date": "2016-09-20", "close": 9.04, "volume": 1908118.0}, {"date": "2016-09-21", "close": 9.0, "volume": 1245841.0}, {"date": "2016-09-22", "close": 9.3, "volume": 2494165.0}, {"date": "2016-09-23", "close": 9.31, "volume": 828801.0}, {"date": "2016-09-26", "close": 9.32, "volume": 357013.0}, {"date": "2016-09-27", "close": 9.11, "volume": 720272.0}, {"date": "2016-09-28", "close": 9.09, "volume": 666463.0}, {"date": "2016-09-29", "close": 9.37, "volume": 775099.0}, {"date": "2016-09-30", "close": 9.3, "volume": 523410.0}, {"date": "2016-10-03", "close": 9.38, "volume": 202664.0}, {"date": "2016-10-04", "close": 9.48, "volume": 869874.0}, {"date": "2016-10-05", "close": 9.41, "volume": 1116422.0}, {"date": "2016-10-06", "close": 9.18, "volume": 1321970.0}, {"date": "2016-10-07", "close": 9.14, "volume": 1114223.0}, {"date": "2016-10-10", "close": 9.2, "volume": 590580.0}, {"date": "2016-10-11", "close": 9.7, "volume": 1539643.0}, {"date": "2016-10-12", "close": 9.49, "volume": 600665.0}, {"date": "2016-10-13", "close": 9.58, "volume": 675455.0}, {"date": "2016-10-14", "close": 9.53, "volume": 1073461.0}, {"date": "2016-10-17", "close": 9.63, "volume": 788506.0}, {"date": "2016-10-18", "close": 9.66, "volume": 893510.0}, {"date": "2016-10-19", "close": 9.73, "volume": 665631.0}, {"date": "2016-10-20", "close": 9.62, "volume": 625850.0}, {"date": "2016-10-21", "close": 9.9, "volume": 1316151.0}, {"date": "2016-10-24", "close": 9.97, "volume": 1061152.0}, {"date": "2016-10-25", "close": 10.02, "volume": 1818214.0}, {"date": "2016-10-26", "close": 9.79, "volume": 1449171.0}, {"date": "2016-10-27", "close": 9.83, "volume": 1067773.0}, {"date": "2016-10-28", "close": 9.97, "volume": 757188.0}, {"date": "2016-10-31", "close": 10.02, "volume": 931501.0}, {"date": "2016-11-01", "close": 10.03, "volume": 494686.0}, {"date": "2016-11-02", "close": 9.83, "volume": 795857.0}, {"date": "2016-11-03", "close": 9.78, "volume": 949693.0}, {"date": "2016-11-04", "close": 10.24, "volume": 1590642.0}, {"date": "2016-11-07", "close": 10.8, "volume": 2010151.0}, {"date": "2016-11-08", "close": 10.84, "volume": 1330343.0}, {"date": "2016-11-09", "close": 10.9, "volume": 2943033.0}, {"date": "2016-11-10", "close": 12.38, "volume": 4345520.0}, {"date": "2016-11-11", "close": 12.69, "volume": 2790271.0}, {"date": "2016-11-14", "close": 12.8, "volume": 1207835.0}, {"date": "2016-11-15", "close": 12.55, "volume": 2053345.0}, {"date": "2016-11-16", "close": 12.47, "volume": 1695680.0}, {"date": "2016-11-17", "close": 12.03, "volume": 1815205.0}, {"date": "2016-11-18", "close": 12.28, "volume": 1368037.0}, {"date": "2016-11-21", "close": 12.07, "volume": 641128.0}, {"date": "2016-11-22", "close": 12.35, "volume": 1769695.0}, {"date": "2016-11-23", "close": 12.6, "volume": 1723251.0}, {"date": "2016-11-24", "close": 12.77, "volume": 1335538.0}, {"date": "2016-11-25", "close": 12.89, "volume": 1170225.0}, {"date": "2016-11-28", "close": 12.83, "volume": 676187.0}, {"date": "2016-11-29", "close": 12.71, "volume": 1368822.0}, {"date": "2016-11-30", "close": 12.5, "volume": 936434.0}, {"date": "2016-12-01", "close": 12.73, "volume": 1136117.0}, {"date": "2016-12-02", "close": 12.77, "volume": 1397518.0}, {"date": "2016-12-05", "close": 12.8, "volume": 1023458.0}, {"date": "2016-12-06", "close": 12.81, "volume": 775482.0}, {"date": "2016-12-07", "close": 12.8, "volume": 749762.0}, {"date": "2016-12-08", "close": 13.24, "volume": 2147028.0}, {"date": "2016-12-09", "close": 13.35, "volume": 1013028.0}, {"date": "2016-12-12", "close": 13.35, "volume": 1234760.0}, {"date": "2016-12-13", "close": 13.25, "volume": 934759.0}, {"date": "2016-12-14", "close": 13.09, "volume": 869913.0}, {"date": "2016-12-15", "close": 13.14, "volume": 747072.0}, {"date": "2016-12-16", "close": 13.5, "volume": 1613657.0}, {"date": "2016-12-19", "close": 13.34, "volume": 881492.0}, {"date": "2016-12-20", "close": 13.0, "volume": 1073399.0}, {"date": "2016-12-21", "close": 13.04, "volume": 745910.0}, {"date": "2016-12-22", "close": 13.05, "volume": 378691.0}, {"date": "2016-12-23", "close": 12.86, "volume": 1802553.0}, {"date": "2016-12-28", "close": 12.88, "volume": 428228.0}, {"date": "2016-12-29", "close": 12.89, "volume": 344864.0}, {"date": "2016-12-30", "close": 12.83, "volume": 126298.0}, {"date": "2017-01-03", "close": 13.12, "volume": 491229.0}, {"date": "2017-01-04", "close": 13.03, "volume": 340245.0}, {"date": "2017-01-05", "close": 12.96, "volume": 231078.0}, {"date": "2017-01-06", "close": 12.96, "volume": 342392.0}, {"date": "2017-01-09", "close": 12.69, "volume": 752613.0}, {"date": "2017-01-10", "close": 12.38, "volume": 919044.0}, {"date": "2017-01-11", "close": 13.0, "volume": 1279620.0}, {"date": "2017-01-12", "close": 12.98, "volume": 451769.0}, {"date": "2017-01-13", "close": 12.58, "volume": 783002.0}, {"date": "2017-01-16", "close": 12.59, "volume": 641061.0}, {"date": "2017-01-17", "close": 12.52, "volume": 338538.0}, {"date": "2017-01-18", "close": 12.49, "volume": 709206.0}, {"date": "2017-01-19", "close": 12.9, "volume": 1664662.0}, {"date": "2017-01-20", "close": 12.17, "volume": 2337769.0}, {"date": "2017-01-23", "close": 12.06, "volume": 1210938.0}, {"date": "2017-01-24", "close": 12.05, "volume": 996531.0}, {"date": "2017-01-25", "close": 11.91, "volume": 1362464.0}, {"date": "2017-01-27", "close": 11.78, "volume": 1654653.0}, {"date": "2017-01-30", "close": 11.63, "volume": 1044628.0}, {"date": "2017-01-31", "close": 11.19, "volume": 2134185.0}, {"date": "2017-02-01", "close": 11.32, "volume": 1599722.0}, {"date": "2017-02-02", "close": 11.43, "volume": 1228824.0}, {"date": "2017-02-03", "close": 11.02, "volume": 1168821.0}, {"date": "2017-02-06", "close": 11.07, "volume": 809962.0}, {"date": "2017-02-07", "close": 11.37, "volume": 1387458.0}, {"date": "2017-02-08", "close": 11.51, "volume": 1143394.0}, {"date": "2017-02-09", "close": 11.21, "volume": 933616.0}, {"date": "2017-02-10", "close": 11.9, "volume": 1806627.0}, {"date": "2017-02-13", "close": 12.18, "volume": 1172328.0}, {"date": "2017-02-14", "close": 12.3, "volume": 1554393.0}, {"date": "2017-02-15", "close": 12.14, "volume": 1988137.0}, {"date": "2017-02-16", "close": 12.65, "volume": 3274293.0}, {"date": "2017-02-17", "close": 12.38, "volume": 1922003.0}, {"date": "2017-02-20", "close": 12.41, "volume": 1594014.0}, {"date": "2017-02-21", "close": 12.83, "volume": 2827473.0}, {"date": "2017-02-22", "close": 12.85, "volume": 1189488.0}, {"date": "2017-02-23", "close": 12.85, "volume": 1822891.0}, {"date": "2017-02-24", "close": 12.48, "volume": 1195005.0}, {"date": "2017-02-27", "close": 12.58, "volume": 1084153.0}, {"date": "2017-02-28", "close": 12.62, "volume": 2012846.0}, {"date": "2017-03-01", "close": 12.63, "volume": 1159783.0}, {"date": "2017-03-02", "close": 13.17, "volume": 2045753.0}, {"date": "2017-03-03", "close": 13.04, "volume": 810628.0}, {"date": "2017-03-06", "close": 12.86, "volume": 1996407.0}, {"date": "2017-03-07", "close": 12.87, "volume": 1479580.0}, {"date": "2017-03-08", "close": 12.8, "volume": 1226507.0}, {"date": "2017-03-09", "close": 12.55, "volume": 935749.0}, {"date": "2017-03-10", "close": 12.56, "volume": 852769.0}, {"date": "2017-03-13", "close": 12.19, "volume": 1081139.0}, {"date": "2017-03-14", "close": 12.35, "volume": 1151935.0}, {"date": "2017-03-15", "close": 12.26, "volume": 1519804.0}, {"date": "2017-03-16", "close": 12.7, "volume": 1545019.0}, {"date": "2017-03-17", "close": 12.86, "volume": 1502839.0}, {"date": "2017-03-20", "close": 12.75, "volume": 998008.0}, {"date": "2017-03-21", "close": 12.73, "volume": 1173923.0}, {"date": "2017-03-22", "close": 12.33, "volume": 1503114.0}, {"date": "2017-03-23", "close": 12.46, "volume": 1314931.0}, {"date": "2017-03-24", "close": 12.45, "volume": 740368.0}, {"date": "2017-03-27", "close": 12.41, "volume": 807031.0}, {"date": "2017-03-28", "close": 12.52, "volume": 1262640.0}, {"date": "2017-03-29", "close": 12.73, "volume": 816094.0}, {"date": "2017-03-30", "close": 12.58, "volume": 795119.0}, {"date": "2017-03-31", "close": 12.36, "volume": 628530.0}, {"date": "2017-04-03", "close": 12.19, "volume": 1122320.0}, {"date": "2017-04-04", "close": 12.14, "volume": 875416.0}, {"date": "2017-04-05", "close": 12.55, "volume": 822354.0}, {"date": "2017-04-06", "close": 12.61, "volume": 679697.0}, {"date": "2017-04-07", "close": 12.47, "volume": 457858.0}, {"date": "2017-04-10", "close": 12.56, "volume": 1417558.0}, {"date": "2017-04-11", "close": 12.4, "volume": 1500907.0}, {"date": "2017-04-12", "close": 12.32, "volume": 771959.0}, {"date": "2017-04-13", "close": 11.61, "volume": 1549368.0}, {"date": "2017-04-18", "close": 11.58, "volume": 1356094.0}, {"date": "2017-04-19", "close": 11.56, "volume": 514198.0}, {"date": "2017-04-20", "close": 11.49, "volume": 826770.0}, {"date": "2017-04-21", "close": 11.9, "volume": 699625.0}, {"date": "2017-04-24", "close": 11.9, "volume": 1002704.0}, {"date": "2017-04-26", "close": 11.84, "volume": 644906.0}, {"date": "2017-04-27", "close": 11.96, "volume": 495071.0}, {"date": "2017-04-28", "close": 12.3, "volume": 1467209.0}, {"date": "2017-05-01", "close": 12.17, "volume": 639430.0}, {"date": "2017-05-02", "close": 12.46, "volume": 1970848.0}, {"date": "2017-05-03", "close": 12.31, "volume": 814168.0}, {"date": "2017-05-04", "close": 12.2, "volume": 824636.0}, {"date": "2017-05-05", "close": 11.59, "volume": 981172.0}, {"date": "2017-05-08", "close": 11.55, "volume": 769986.0}, {"date": "2017-05-09", "close": 11.79, "volume": 789914.0}, {"date": "2017-05-10", "close": 11.89, "volume": 891581.0}, {"date": "2017-05-11", "close": 11.78, "volume": 1084493.0}, {"date": "2017-05-12", "close": 11.8, "volume": 484748.0}, {"date": "2017-05-15", "close": 11.67, "volume": 1100369.0}, {"date": "2017-05-16", "close": 12.03, "volume": 714849.0}, {"date": "2017-05-17", "close": 12.02, "volume": 570393.0}, {"date": "2017-05-18", "close": 11.83, "volume": 1098306.0}, {"date": "2017-05-19", "close": 12.45, "volume": 1073962.0}, {"date": "2017-05-22", "close": 13.09, "volume": 1400677.0}, {"date": "2017-05-23", "close": 12.9, "volume": 1707425.0}, {"date": "2017-05-24", "close": 12.79, "volume": 445779.0}, {"date": "2017-05-25", "close": 13.7, "volume": 1612263.0}, {"date": "2017-05-26", "close": 13.58, "volume": 1206362.0}, {"date": "2017-05-29", "close": 13.65, "volume": 1518648.0}, {"date": "2017-05-30", "close": 13.35, "volume": 1067162.0}, {"date": "2017-05-31", "close": 13.33, "volume": 868552.0}, {"date": "2017-06-01", "close": 13.18, "volume": 641922.0}, {"date": "2017-06-02", "close": 13.69, "volume": 1180183.0}, {"date": "2017-06-05", "close": 13.92, "volume": 1178952.0}, {"date": "2017-06-06", "close": 13.15, "volume": 1704564.0}, {"date": "2017-06-07", "close": 13.37, "volume": 1481206.0}, {"date": "2017-06-08", "close": 13.49, "volume": 567296.0}, {"date": "2017-06-09", "close": 13.83, "volume": 790208.0}, {"date": "2017-06-13", "close": 14.07, "volume": 877944.0}, {"date": "2017-06-14", "close": 14.52, "volume": 1430781.0}, {"date": "2017-06-15", "close": 13.96, "volume": 1464943.0}, {"date": "2017-06-16", "close": 13.47, "volume": 1579415.0}, {"date": "2017-06-19", "close": 13.76, "volume": 1063112.0}, {"date": "2017-06-20", "close": 13.73, "volume": 1179733.0}, {"date": "2017-06-21", "close": 13.44, "volume": 1311447.0}, {"date": "2017-06-22", "close": 13.21, "volume": 829599.0}, {"date": "2017-06-23", "close": 13.7, "volume": 714955.0}, {"date": "2017-06-26", "close": 13.63, "volume": 647505.0}, {"date": "2017-06-27", "close": 13.99, "volume": 1285581.0}, {"date": "2017-06-28", "close": 14.75, "volume": 4298962.0}, {"date": "2017-06-29", "close": 15.12, "volume": 2017207.0}, {"date": "2017-06-30", "close": 15.18, "volume": 1280242.0}, {"date": "2017-07-03", "close": 15.42, "volume": 1985540.0}, {"date": "2017-07-04", "close": 15.81, "volume": 1671214.0}, {"date": "2017-07-05", "close": 15.83, "volume": 1994846.0}, {"date": "2017-07-06", "close": 15.83, "volume": 755663.0}, {"date": "2017-07-07", "close": 15.42, "volume": 1823133.0}, {"date": "2017-07-10", "close": 16.13, "volume": 1659573.0}, {"date": "2017-07-11", "close": 16.12, "volume": 957155.0}, {"date": "2017-07-12", "close": 15.7, "volume": 733890.0}, {"date": "2017-07-13", "close": 15.85, "volume": 644855.0}, {"date": "2017-07-14", "close": 15.86, "volume": 596878.0}, {"date": "2017-07-17", "close": 16.01, "volume": 708131.0}, {"date": "2017-07-18", "close": 15.83, "volume": 620422.0}, {"date": "2017-07-19", "close": 15.54, "volume": 1239639.0}, {"date": "2017-07-20", "close": 15.77, "volume": 680145.0}, {"date": "2017-07-21", "close": 15.42, "volume": 860336.0}, {"date": "2017-07-24", "close": 15.44, "volume": 726151.0}, {"date": "2017-07-25", "close": 15.7, "volume": 775936.0}, {"date": "2017-07-26", "close": 15.68, "volume": 850270.0}, {"date": "2017-07-27", "close": 15.3, "volume": 983796.0}, {"date": "2017-07-28", "close": 15.22, "volume": 737096.0}, {"date": "2017-07-31", "close": 15.54, "volume": 792618.0}, {"date": "2017-08-01", "close": 15.65, "volume": 761259.0}, {"date": "2017-08-02", "close": 15.03, "volume": 928166.0}, {"date": "2017-08-03", "close": 15.32, "volume": 809278.0}, {"date": "2017-08-04", "close": 13.41, "volume": 5792316.0}, {"date": "2017-08-07", "close": 13.68, "volume": 2782064.0}, {"date": "2017-08-08", "close": 13.33, "volume": 2127730.0}, {"date": "2017-08-09", "close": 13.7, "volume": 1678158.0}, {"date": "2017-08-10", "close": 13.97, "volume": 1109295.0}, {"date": "2017-08-11", "close": 13.57, "volume": 942721.0}, {"date": "2017-08-14", "close": 13.87, "volume": 1023546.0}, {"date": "2017-08-15", "close": 14.02, "volume": 718763.0}, {"date": "2017-08-16", "close": 14.2, "volume": 2256031.0}, {"date": "2017-08-17", "close": 14.31, "volume": 1130419.0}, {"date": "2017-08-18", "close": 14.17, "volume": 1015193.0}, {"date": "2017-08-21", "close": 14.05, "volume": 1068529.0}, {"date": "2017-08-22", "close": 14.13, "volume": 876712.0}, {"date": "2017-08-23", "close": 14.08, "volume": 774785.0}, {"date": "2017-08-24", "close": 14.21, "volume": 1874051.0}, {"date": "2017-08-25", "close": 14.75, "volume": 1611434.0}, {"date": "2017-08-28", "close": 15.35, "volume": 1538563.0}, {"date": "2017-08-29", "close": 15.13, "volume": 846657.0}, {"date": "2017-08-30", "close": 15.06, "volume": 851324.0}, {"date": "2017-08-31", "close": 14.9, "volume": 1129796.0}, {"date": "2017-09-01", "close": 14.99, "volume": 786111.0}, {"date": "2017-09-04", "close": 14.79, "volume": 461179.0}, {"date": "2017-09-05", "close": 14.91, "volume": 572071.0}, {"date": "2017-09-06", "close": 14.78, "volume": 847856.0}, {"date": "2017-09-07", "close": 14.7, "volume": 1032232.0}, {"date": "2017-09-08", "close": 14.5, "volume": 1004232.0}, {"date": "2017-09-11", "close": 14.5, "volume": 839965.0}, {"date": "2017-09-12", "close": 14.58, "volume": 782214.0}, {"date": "2017-09-13", "close": 14.72, "volume": 470792.0}, {"date": "2017-09-14", "close": 14.85, "volume": 625750.0}, {"date": "2017-09-15", "close": 14.71, "volume": 1289358.0}, {"date": "2017-09-18", "close": 14.47, "volume": 1344562.0}, {"date": "2017-09-19", "close": 14.2, "volume": 544382.0}, {"date": "2017-09-20", "close": 14.4, "volume": 639197.0}, {"date": "2017-09-21", "close": 13.97, "volume": 904529.0}, {"date": "2017-09-22", "close": 13.76, "volume": 508595.0}, {"date": "2017-09-25", "close": 13.7, "volume": 466420.0}, {"date": "2017-09-26", "close": 13.75, "volume": 1206349.0}, {"date": "2017-09-27", "close": 13.7, "volume": 630798.0}, {"date": "2017-09-28", "close": 13.66, "volume": 735693.0}, {"date": "2017-09-29", "close": 13.48, "volume": 1106345.0}, {"date": "2017-10-02", "close": 13.54, "volume": 595254.0}, {"date": "2017-10-03", "close": 13.5, "volume": 1101579.0}, {"date": "2017-10-04", "close": 13.37, "volume": 529013.0}, {"date": "2017-10-05", "close": 13.1, "volume": 799269.0}, {"date": "2017-10-06", "close": 13.5, "volume": 1089684.0}, {"date": "2017-10-09", "close": 13.3, "volume": 550240.0}, {"date": "2017-10-10", "close": 13.61, "volume": 882146.0}, {"date": "2017-10-11", "close": 13.24, "volume": 873564.0}, {"date": "2017-10-12", "close": 13.25, "volume": 449143.0}, {"date": "2017-10-13", "close": 13.36, "volume": 462808.0}, {"date": "2017-10-16", "close": 13.83, "volume": 827263.0}, {"date": "2017-10-17", "close": 13.85, "volume": 536605.0}, {"date": "2017-10-18", "close": 13.69, "volume": 804151.0}, {"date": "2017-10-19", "close": 13.45, "volume": 544183.0}, {"date": "2017-10-20", "close": 13.44, "volume": 903706.0}, {"date": "2017-10-23", "close": 13.46, "volume": 656683.0}, {"date": "2017-10-24", "close": 13.71, "volume": 967284.0}, {"date": "2017-10-25", "close": 14.35, "volume": 1621242.0}, {"date": "2017-10-26", "close": 13.97, "volume": 2537918.0}, {"date": "2017-10-27", "close": 13.71, "volume": 1129237.0}, {"date": "2017-10-30", "close": 13.64, "volume": 991463.0}, {"date": "2017-10-31", "close": 13.22, "volume": 1022559.0}, {"date": "2017-11-01", "close": 13.29, "volume": 1111085.0}, {"date": "2017-11-02", "close": 13.33, "volume": 1103253.0}, {"date": "2017-11-03", "close": 13.41, "volume": 546912.0}, {"date": "2017-11-06", "close": 13.34, "volume": 764375.0}, {"date": "2017-11-07", "close": 13.76, "volume": 1002620.0}, {"date": "2017-11-08", "close": 13.77, "volume": 1024696.0}, {"date": "2017-11-09", "close": 14.24, "volume": 1034571.0}, {"date": "2017-11-10", "close": 13.9, "volume": 812393.0}, {"date": "2017-11-13", "close": 14.04, "volume": 622951.0}, {"date": "2017-11-14", "close": 14.03, "volume": 594213.0}, {"date": "2017-11-15", "close": 13.85, "volume": 1638625.0}, {"date": "2017-11-16", "close": 13.78, "volume": 1120486.0}, {"date": "2017-11-17", "close": 14.25, "volume": 1281318.0}, {"date": "2017-11-20", "close": 14.43, "volume": 1199627.0}, {"date": "2017-11-21", "close": 14.36, "volume": 1341300.0}, {"date": "2017-11-22", "close": 14.2, "volume": 1840267.0}, {"date": "2017-11-23", "close": 14.29, "volume": 862037.0}, {"date": "2017-11-24", "close": 14.17, "volume": 727549.0}, {"date": "2017-11-27", "close": 14.09, "volume": 752185.0}, {"date": "2017-11-28", "close": 14.13, "volume": 2627986.0}, {"date": "2017-11-29", "close": 14.1, "volume": 1289862.0}, {"date": "2017-11-30", "close": 14.02, "volume": 1037141.0}, {"date": "2017-12-01", "close": 14.1, "volume": 463630.0}, {"date": "2017-12-04", "close": 14.08, "volume": 926347.0}, {"date": "2017-12-05", "close": 14.83, "volume": 1401507.0}, {"date": "2017-12-06", "close": 14.54, "volume": 2208330.0}, {"date": "2017-12-07", "close": 14.93, "volume": 1065666.0}, {"date": "2017-12-08", "close": 15.0, "volume": 1852736.0}, {"date": "2017-12-11", "close": 15.23, "volume": 1662232.0}, {"date": "2017-12-12", "close": 15.37, "volume": 671198.0}, {"date": "2017-12-13", "close": 15.23, "volume": 603436.0}, {"date": "2017-12-14", "close": 15.32, "volume": 624891.0}, {"date": "2017-12-15", "close": 15.07, "volume": 1229868.0}, {"date": "2017-12-18", "close": 15.13, "volume": 1114339.0}, {"date": "2017-12-19", "close": 15.41, "volume": 906091.0}, {"date": "2017-12-20", "close": 16.01, "volume": 1473003.0}, {"date": "2017-12-21", "close": 16.09, "volume": 1681000.0}, {"date": "2017-12-22", "close": 15.7, "volume": 1255153.0}, {"date": "2017-12-27", "close": 15.9, "volume": 273052.0}, {"date": "2017-12-28", "close": 15.88, "volume": 306429.0}, {"date": "2017-12-29", "close": 15.77, "volume": 350100.0}, {"date": "2018-01-02", "close": 15.73, "volume": 474237.0}, {"date": "2018-01-03", "close": 16.2, "volume": 951016.0}, {"date": "2018-01-04", "close": 16.7, "volume": 964905.0}, {"date": "2018-01-05", "close": 16.99, "volume": 940877.0}, {"date": "2018-01-08", "close": 16.85, "volume": 714255.0}, {"date": "2018-01-09", "close": 17.42, "volume": 973105.0}, {"date": "2018-01-10", "close": 17.6, "volume": 1265667.0}, {"date": "2018-01-11", "close": 17.67, "volume": 1176857.0}, {"date": "2018-01-12", "close": 17.68, "volume": 668614.0}, {"date": "2018-01-15", "close": 17.68, "volume": 579643.0}, {"date": "2018-01-16", "close": 17.54, "volume": 1251913.0}, {"date": "2018-01-17", "close": 17.44, "volume": 966858.0}, {"date": "2018-01-18", "close": 17.39, "volume": 1043529.0}, {"date": "2018-01-19", "close": 17.4, "volume": 609996.0}, {"date": "2018-01-22", "close": 17.18, "volume": 601734.0}, {"date": "2018-01-23", "close": 17.42, "volume": 736257.0}, {"date": "2018-01-24", "close": 17.24, "volume": 689488.0}, {"date": "2018-01-25", "close": 16.86, "volume": 730914.0}, {"date": "2018-01-29", "close": 16.81, "volume": 578080.0}, {"date": "2018-01-30", "close": 16.42, "volume": 1071385.0}, {"date": "2018-01-31", "close": 16.48, "volume": 903242.0}, {"date": "2018-02-01", "close": 16.87, "volume": 804678.0}, {"date": "2018-02-02", "close": 16.6, "volume": 514208.0}, {"date": "2018-02-05", "close": 16.14, "volume": 1371311.0}, {"date": "2018-02-06", "close": 15.72, "volume": 1394225.0}, {"date": "2018-02-07", "close": 16.08, "volume": 1211942.0}, {"date": "2018-02-08", "close": 16.08, "volume": 895847.0}, {"date": "2018-02-09", "close": 16.28, "volume": 1261387.0}, {"date": "2018-02-12", "close": 16.45, "volume": 898081.0}, {"date": "2018-02-13", "close": 16.81, "volume": 1912621.0}, {"date": "2018-02-14", "close": 16.57, "volume": 1125749.0}, {"date": "2018-02-15", "close": 16.79, "volume": 2182267.0}, {"date": "2018-02-16", "close": 17.01, "volume": 2077736.0}, {"date": "2018-02-19", "close": 17.3, "volume": 2184822.0}, {"date": "2018-02-20", "close": 16.62, "volume": 1703456.0}, {"date": "2018-02-21", "close": 16.7, "volume": 847667.0}, {"date": "2018-02-22", "close": 16.89, "volume": 1495401.0}, {"date": "2018-02-23", "close": 16.95, "volume": 725596.0}, {"date": "2018-02-26", "close": 17.39, "volume": 822779.0}, {"date": "2018-02-27", "close": 17.4, "volume": 957238.0}, {"date": "2018-02-28", "close": 17.45, "volume": 1103135.0}, {"date": "2018-03-01", "close": 17.18, "volume": 889950.0}, {"date": "2018-03-02", "close": 16.49, "volume": 1010422.0}, {"date": "2018-03-05", "close": 16.28, "volume": 887851.0}, {"date": "2018-03-06", "close": 16.39, "volume": 686299.0}, {"date": "2018-03-07", "close": 16.08, "volume": 915100.0}, {"date": "2018-03-08", "close": 15.78, "volume": 850617.0}, {"date": "2018-03-09", "close": 16.0, "volume": 1210805.0}, {"date": "2018-03-12", "close": 16.17, "volume": 1174799.0}, {"date": "2018-03-13", "close": 15.8, "volume": 861587.0}, {"date": "2018-03-14", "close": 15.75, "volume": 727753.0}, {"date": "2018-03-15", "close": 15.58, "volume": 1276730.0}, {"date": "2018-03-16", "close": 15.86, "volume": 1444219.0}, {"date": "2018-03-19", "close": 16.01, "volume": 465499.0}, {"date": "2018-03-20", "close": 15.41, "volume": 1026683.0}, {"date": "2018-03-21", "close": 15.26, "volume": 707869.0}, {"date": "2018-03-22", "close": 15.54, "volume": 507180.0}, {"date": "2018-03-23", "close": 14.88, "volume": 1512404.0}, {"date": "2018-03-26", "close": 14.55, "volume": 1532457.0}, {"date": "2018-03-27", "close": 14.76, "volume": 1159059.0}, {"date": "2018-03-28", "close": 14.74, "volume": 759499.0}, {"date": "2018-03-29", "close": 14.44, "volume": 1318681.0}, {"date": "2018-04-03", "close": 14.25, "volume": 711765.0}, {"date": "2018-04-04", "close": 14.26, "volume": 561515.0}, {"date": "2018-04-05", "close": 14.13, "volume": 520710.0}, {"date": "2018-04-06", "close": 14.1, "volume": 1642765.0}, {"date": "2018-04-09", "close": 14.04, "volume": 1363095.0}, {"date": "2018-04-10", "close": 14.62, "volume": 1212856.0}, {"date": "2018-04-11", "close": 14.65, "volume": 1146166.0}, {"date": "2018-04-12", "close": 14.8, "volume": 884304.0}, {"date": "2018-04-13", "close": 15.19, "volume": 810415.0}, {"date": "2018-04-16", "close": 15.06, "volume": 700408.0}, {"date": "2018-04-17", "close": 14.88, "volume": 801026.0}, {"date": "2018-04-18", "close": 15.54, "volume": 1588731.0}, {"date": "2018-04-19", "close": 15.9, "volume": 1214257.0}, {"date": "2018-04-20", "close": 15.77, "volume": 517726.0}, {"date": "2018-04-23", "close": 15.83, "volume": 504222.0}, {"date": "2018-04-24", "close": 16.06, "volume": 910579.0}, {"date": "2018-04-26", "close": 16.06, "volume": 913830.0}, {"date": "2018-04-27", "close": 16.27, "volume": 769232.0}, {"date": "2018-04-30", "close": 16.19, "volume": 525655.0}, {"date": "2018-05-01", "close": 16.11, "volume": 1433642.0}, {"date": "2018-05-02", "close": 16.21, "volume": 473997.0}, {"date": "2018-05-03", "close": 16.81, "volume": 971490.0}, {"date": "2018-05-04", "close": 16.79, "volume": 426739.0}, {"date": "2018-05-07", "close": 16.27, "volume": 1324125.0}, {"date": "2018-05-08", "close": 16.09, "volume": 933522.0}, {"date": "2018-05-09", "close": 16.47, "volume": 1169623.0}, {"date": "2018-05-10", "close": 16.57, "volume": 1137957.0}, {"date": "2018-05-11", "close": 16.54, "volume": 420883.0}, {"date": "2018-05-14", "close": 17.07, "volume": 960117.0}, {"date": "2018-05-15", "close": 16.71, "volume": 871917.0}, {"date": "2018-05-16", "close": 17.37, "volume": 983884.0}, {"date": "2018-05-17", "close": 17.16, "volume": 663164.0}, {"date": "2018-05-18", "close": 17.0, "volume": 396423.0}, {"date": "2018-05-21", "close": 16.85, "volume": 597944.0}, {"date": "2018-05-22", "close": 16.43, "volume": 1053473.0}, {"date": "2018-05-23", "close": 16.08, "volume": 851296.0}, {"date": "2018-05-24", "close": 16.22, "volume": 971594.0}, {"date": "2018-05-25", "close": 15.78, "volume": 851743.0}, {"date": "2018-05-28", "close": 15.33, "volume": 1040233.0}, {"date": "2018-05-29", "close": 15.85, "volume": 1041202.0}, {"date": "2018-05-30", "close": 15.48, "volume": 994664.0}, {"date": "2018-05-31", "close": 15.95, "volume": 1368245.0}, {"date": "2018-06-01", "close": 16.0, "volume": 578576.0}, {"date": "2018-06-04", "close": 16.48, "volume": 957382.0}, {"date": "2018-06-05", "close": 16.43, "volume": 700490.0}, {"date": "2018-06-06", "close": 16.36, "volume": 645292.0}, {"date": "2018-06-07", "close": 16.82, "volume": 837034.0}, {"date": "2018-06-08", "close": 16.66, "volume": 415257.0}, {"date": "2018-06-12", "close": 16.91, "volume": 786649.0}, {"date": "2018-06-13", "close": 16.79, "volume": 827370.0}, {"date": "2018-06-14", "close": 17.28, "volume": 1170002.0}, {"date": "2018-06-15", "close": 17.8, "volume": 1161815.0}, {"date": "2018-06-18", "close": 17.56, "volume": 802849.0}, {"date": "2018-06-19", "close": 17.24, "volume": 676118.0}, {"date": "2018-06-20", "close": 17.41, "volume": 538608.0}, {"date": "2018-06-21", "close": 17.33, "volume": 1139562.0}, {"date": "2018-06-22", "close": 16.95, "volume": 1001954.0}, {"date": "2018-06-25", "close": 17.02, "volume": 362004.0}, {"date": "2018-06-26", "close": 16.71, "volume": 600089.0}, {"date": "2018-06-27", "close": 16.38, "volume": 913982.0}, {"date": "2018-06-28", "close": 16.34, "volume": 600185.0}, {"date": "2018-06-29", "close": 16.08, "volume": 706234.0}, {"date": "2018-07-02", "close": 16.01, "volume": 637029.0}, {"date": "2018-07-03", "close": 15.81, "volume": 628436.0}, {"date": "2018-07-04", "close": 15.72, "volume": 605995.0}, {"date": "2018-07-05", "close": 15.72, "volume": 484934.0}, {"date": "2018-07-06", "close": 15.85, "volume": 1063608.0}, {"date": "2018-07-09", "close": 15.88, "volume": 1051319.0}, {"date": "2018-07-10", "close": 15.91, "volume": 1092060.0}, {"date": "2018-07-11", "close": 15.34, "volume": 1562179.0}, {"date": "2018-07-12", "close": 15.25, "volume": 1293029.0}, {"date": "2018-07-13", "close": 15.58, "volume": 1067296.0}, {"date": "2018-07-16", "close": 15.9, "volume": 1112603.0}, {"date": "2018-07-17", "close": 15.75, "volume": 994841.0}, {"date": "2018-07-18", "close": 15.93, "volume": 1603049.0}, {"date": "2018-07-19", "close": 16.36, "volume": 1788886.0}, {"date": "2018-07-20", "close": 15.87, "volume": 1286677.0}, {"date": "2018-07-23", "close": 15.6, "volume": 846645.0}, {"date": "2018-07-24", "close": 15.73, "volume": 466340.0}, {"date": "2018-07-25", "close": 15.86, "volume": 630671.0}, {"date": "2018-07-26", "close": 16.6, "volume": 1961033.0}, {"date": "2018-07-27", "close": 17.02, "volume": 1812786.0}, {"date": "2018-07-30", "close": 16.85, "volume": 945271.0}, {"date": "2018-07-31", "close": 17.15, "volume": 1004143.0}, {"date": "2018-08-01", "close": 17.21, "volume": 1447471.0}, {"date": "2018-08-02", "close": 16.95, "volume": 943531.0}, {"date": "2018-08-03", "close": 16.92, "volume": 726046.0}, {"date": "2018-08-06", "close": 17.01, "volume": 541244.0}, {"date": "2018-08-07", "close": 16.78, "volume": 1207096.0}, {"date": "2018-08-08", "close": 17.23, "volume": 1354209.0}, {"date": "2018-08-09", "close": 16.94, "volume": 1122961.0}, {"date": "2018-08-10", "close": 16.16, "volume": 2208110.0}, {"date": "2018-08-13", "close": 14.76, "volume": 4041241.0}, {"date": "2018-08-14", "close": 14.73, "volume": 1909048.0}, {"date": "2018-08-15", "close": 14.24, "volume": 2631508.0}, {"date": "2018-08-16", "close": 14.5, "volume": 3018116.0}, {"date": "2018-08-17", "close": 14.72, "volume": 1209365.0}, {"date": "2018-08-20", "close": 14.97, "volume": 1202323.0}, {"date": "2018-08-21", "close": 14.89, "volume": 902995.0}, {"date": "2018-08-22", "close": 14.6, "volume": 512548.0}, {"date": "2018-08-23", "close": 14.76, "volume": 1094700.0}, {"date": "2018-08-24", "close": 13.76, "volume": 2946733.0}, {"date": "2018-08-27", "close": 13.17, "volume": 3409537.0}, {"date": "2018-08-28", "close": 13.49, "volume": 2299252.0}, {"date": "2018-08-29", "close": 13.22, "volume": 3402987.0}, {"date": "2018-08-30", "close": 12.97, "volume": 2254003.0}, {"date": "2018-08-31", "close": 12.56, "volume": 3221797.0}, {"date": "2018-09-03", "close": 12.33, "volume": 952564.0}, {"date": "2018-09-04", "close": 13.19, "volume": 2838789.0}, {"date": "2018-09-05", "close": 12.52, "volume": 2712027.0}, {"date": "2018-09-06", "close": 12.72, "volume": 1126291.0}, {"date": "2018-09-07", "close": 12.94, "volume": 1115883.0}, {"date": "2018-09-10", "close": 12.82, "volume": 1188966.0}, {"date": "2018-09-11", "close": 12.63, "volume": 2081866.0}, {"date": "2018-09-12", "close": 12.54, "volume": 1478312.0}, {"date": "2018-09-13", "close": 12.73, "volume": 1259032.0}, {"date": "2018-09-14", "close": 12.94, "volume": 620963.0}, {"date": "2018-09-17", "close": 12.82, "volume": 1081941.0}, {"date": "2018-09-18", "close": 12.75, "volume": 2145816.0}, {"date": "2018-09-19", "close": 13.07, "volume": 1894773.0}, {"date": "2018-09-20", "close": 13.26, "volume": 1572774.0}, {"date": "2018-09-21", "close": 13.38, "volume": 1758757.0}, {"date": "2018-09-24", "close": 11.82, "volume": 5609656.0}, {"date": "2018-09-25", "close": 11.9, "volume": 3980338.0}, {"date": "2018-09-26", "close": 12.25, "volume": 2170356.0}, {"date": "2018-09-27", "close": 12.5, "volume": 3421472.0}, {"date": "2018-09-28", "close": 12.65, "volume": 1656173.0}, {"date": "2018-10-01", "close": 12.51, "volume": 554693.0}, {"date": "2018-10-02", "close": 12.29, "volume": 663707.0}, {"date": "2018-10-03", "close": 12.52, "volume": 1149432.0}, {"date": "2018-10-04", "close": 12.24, "volume": 1203210.0}, {"date": "2018-10-05", "close": 12.07, "volume": 1055513.0}, {"date": "2018-10-08", "close": 12.04, "volume": 903922.0}, {"date": "2018-10-09", "close": 12.01, "volume": 1358616.0}, {"date": "2018-10-10", "close": 11.93, "volume": 1366227.0}, {"date": "2018-10-11", "close": 11.76, "volume": 1508588.0}, {"date": "2018-10-12", "close": 11.75, "volume": 1338111.0}, {"date": "2018-10-15", "close": 12.08, "volume": 1060124.0}, {"date": "2018-10-16", "close": 12.51, "volume": 1154663.0}, {"date": "2018-10-17", "close": 12.1, "volume": 1307097.0}, {"date": "2018-10-18", "close": 12.43, "volume": 879168.0}, {"date": "2018-10-19", "close": 12.12, "volume": 875540.0}, {"date": "2018-10-22", "close": 12.01, "volume": 531099.0}, {"date": "2018-10-23", "close": 11.71, "volume": 1232741.0}, {"date": "2018-10-24", "close": 11.55, "volume": 749346.0}, {"date": "2018-10-25", "close": 11.19, "volume": 1490686.0}, {"date": "2018-10-26", "close": 11.0, "volume": 2410833.0}, {"date": "2018-10-29", "close": 11.25, "volume": 1013194.0}, {"date": "2018-10-30", "close": 11.37, "volume": 659786.0}, {"date": "2018-10-31", "close": 11.28, "volume": 1141678.0}, {"date": "2018-11-01", "close": 11.59, "volume": 661001.0}, {"date": "2018-11-02", "close": 11.8, "volume": 844945.0}, {"date": "2018-11-05", "close": 12.02, "volume": 1163730.0}, {"date": "2018-11-06", "close": 12.22, "volume": 950325.0}, {"date": "2018-11-07", "close": 12.41, "volume": 1137017.0}, {"date": "2018-11-08", "close": 13.25, "volume": 1912757.0}, {"date": "2018-11-09", "close": 12.89, "volume": 3270825.0}, {"date": "2018-11-12", "close": 12.92, "volume": 630470.0}, {"date": "2018-11-13", "close": 12.56, "volume": 789402.0}, {"date": "2018-11-14", "close": 12.28, "volume": 649034.0}, {"date": "2018-11-15", "close": 12.27, "volume": 528813.0}, {"date": "2018-11-16", "close": 12.45, "volume": 405692.0}, {"date": "2018-11-19", "close": 12.22, "volume": 630917.0}, {"date": "2018-11-20", "close": 12.06, "volume": 435207.0}, {"date": "2018-11-21", "close": 11.72, "volume": 1233495.0}, {"date": "2018-11-22", "close": 11.55, "volume": 700054.0}, {"date": "2018-11-23", "close": 11.62, "volume": 421986.0}, {"date": "2018-11-26", "close": 11.18, "volume": 852003.0}, {"date": "2018-11-27", "close": 11.2, "volume": 634451.0}, {"date": "2018-11-28", "close": 10.82, "volume": 1718805.0}, {"date": "2018-11-29", "close": 10.86, "volume": 1763183.0}, {"date": "2018-11-30", "close": 10.7, "volume": 1716578.0}, {"date": "2018-12-03", "close": 11.24, "volume": 1499735.0}, {"date": "2018-12-04", "close": 10.92, "volume": 1146764.0}, {"date": "2018-12-05", "close": 10.78, "volume": 1655598.0}, {"date": "2018-12-06", "close": 10.78, "volume": 960477.0}, {"date": "2018-12-07", "close": 10.58, "volume": 681138.0}, {"date": "2018-12-10", "close": 10.26, "volume": 1061506.0}, {"date": "2018-12-11", "close": 10.33, "volume": 1007101.0}, {"date": "2018-12-12", "close": 10.4, "volume": 792163.0}, {"date": "2018-12-13", "close": 10.47, "volume": 994553.0}, {"date": "2018-12-14", "close": 10.39, "volume": 670524.0}, {"date": "2018-12-17", "close": 10.41, "volume": 609730.0}, {"date": "2018-12-18", "close": 10.33, "volume": 504798.0}, {"date": "2018-12-19", "close": 10.25, "volume": 605885.0}, {"date": "2018-12-20", "close": 9.98, "volume": 1016588.0}, {"date": "2018-12-21", "close": 9.75, "volume": 1469228.0}, {"date": "2018-12-24", "close": 9.95, "volume": 173234.0}, {"date": "2018-12-27", "close": 10.08, "volume": 827692.0}, {"date": "2018-12-28", "close": 10.22, "volume": 369517.0}, {"date": "2018-12-31", "close": 10.04, "volume": 215644.0}, {"date": "2019-01-02", "close": 9.8, "volume": 506901.0}, {"date": "2019-01-03", "close": 9.96, "volume": 322498.0}, {"date": "2019-01-04", "close": 9.75, "volume": 565835.0}, {"date": "2019-01-07", "close": 10.03, "volume": 735743.0}, {"date": "2019-01-08", "close": 10.03, "volume": 983998.0}, {"date": "2019-01-09", "close": 10.17, "volume": 595188.0}, {"date": "2019-01-10", "close": 10.47, "volume": 954438.0}, {"date": "2019-01-11", "close": 10.11, "volume": 1147247.0}, {"date": "2019-01-14", "close": 9.93, "volume": 1044382.0}, {"date": "2019-01-15", "close": 10.33, "volume": 1084211.0}, {"date": "2019-01-16", "close": 10.19, "volume": 508034.0}, {"date": "2019-01-17", "close": 10.43, "volume": 881090.0}, {"date": "2019-01-18", "close": 10.95, "volume": 1185726.0}, {"date": "2019-01-21", "close": 9.19, "volume": 7252447.0}, {"date": "2019-01-22", "close": 9.2, "volume": 3268652.0}, {"date": "2019-01-23", "close": 9.13, "volume": 3047309.0}, {"date": "2019-01-24", "close": 9.4, "volume": 2391917.0}, {"date": "2019-01-25", "close": 9.98, "volume": 2432919.0}, {"date": "2019-01-29", "close": 9.94, "volume": 1583242.0}, {"date": "2019-01-30", "close": 10.28, "volume": 1246971.0}, {"date": "2019-01-31", "close": 10.37, "volume": 1007423.0}, {"date": "2019-02-01", "close": 10.36, "volume": 680877.0}, {"date": "2019-02-04", "close": 10.3, "volume": 1295666.0}, {"date": "2019-02-05", "close": 10.74, "volume": 1726170.0}, {"date": "2019-02-06", "close": 10.74, "volume": 960346.0}, {"date": "2019-02-07", "close": 10.95, "volume": 1192231.0}, {"date": "2019-02-08", "close": 10.72, "volume": 1316200.0}, {"date": "2019-02-11", "close": 10.66, "volume": 1852859.0}, {"date": "2019-02-12", "close": 10.7, "volume": 1900029.0}, {"date": "2019-02-13", "close": 11.06, "volume": 1634611.0}, {"date": "2019-02-14", "close": 11.17, "volume": 633968.0}, {"date": "2019-02-15", "close": 11.16, "volume": 689971.0}, {"date": "2019-02-18", "close": 11.15, "volume": 692881.0}, {"date": "2019-02-19", "close": 11.14, "volume": 757300.0}, {"date": "2019-02-20", "close": 11.66, "volume": 1667336.0}, {"date": "2019-02-21", "close": 11.45, "volume": 3537852.0}, {"date": "2019-02-22", "close": 11.5, "volume": 1482251.0}, {"date": "2019-02-25", "close": 11.76, "volume": 938328.0}, {"date": "2019-02-26", "close": 11.49, "volume": 612467.0}, {"date": "2019-02-27", "close": 11.4, "volume": 489307.0}, {"date": "2019-02-28", "close": 11.34, "volume": 777859.0}, {"date": "2019-03-01", "close": 11.2, "volume": 765841.0}, {"date": "2019-03-04", "close": 11.31, "volume": 802171.0}, {"date": "2019-03-05", "close": 11.19, "volume": 954115.0}, {"date": "2019-03-06", "close": 11.36, "volume": 925611.0}, {"date": "2019-03-07", "close": 11.39, "volume": 555341.0}, {"date": "2019-03-08", "close": 11.2, "volume": 1469200.0}, {"date": "2019-03-11", "close": 11.11, "volume": 494672.0}, {"date": "2019-03-12", "close": 10.95, "volume": 541582.0}, {"date": "2019-03-13", "close": 10.9, "volume": 648795.0}, {"date": "2019-03-14", "close": 10.75, "volume": 649510.0}, {"date": "2019-03-15", "close": 10.7, "volume": 1002085.0}, {"date": "2019-03-18", "close": 10.85, "volume": 390864.0}, {"date": "2019-03-19", "close": 10.86, "volume": 472037.0}, {"date": "2019-03-20", "close": 10.59, "volume": 695212.0}, {"date": "2019-03-21", "close": 10.7, "volume": 1138731.0}, {"date": "2019-03-22", "close": 10.9, "volume": 490437.0}, {"date": "2019-03-25", "close": 10.57, "volume": 765440.0}, {"date": "2019-03-26", "close": 10.6, "volume": 681311.0}, {"date": "2019-03-27", "close": 10.53, "volume": 286720.0}, {"date": "2019-03-28", "close": 10.64, "volume": 869356.0}, {"date": "2019-03-29", "close": 10.71, "volume": 1303037.0}, {"date": "2019-04-01", "close": 11.11, "volume": 962236.0}, {"date": "2019-04-02", "close": 11.39, "volume": 780265.0}, {"date": "2019-04-03", "close": 11.56, "volume": 1244262.0}, {"date": "2019-04-04", "close": 11.57, "volume": 733161.0}, {"date": "2019-04-05", "close": 11.73, "volume": 715858.0}, {"date": "2019-04-08", "close": 11.41, "volume": 951738.0}, {"date": "2019-04-09", "close": 11.0, "volume": 1312810.0}, {"date": "2019-04-10", "close": 10.55, "volume": 1857835.0}, {"date": "2019-04-11", "close": 10.06, "volume": 2878720.0}, {"date": "2019-04-12", "close": 10.05, "volume": 1630663.0}, {"date": "2019-04-15", "close": 10.01, "volume": 1126541.0}, {"date": "2019-04-16", "close": 10.24, "volume": 1164468.0}, {"date": "2019-04-17", "close": 10.35, "volume": 920072.0}, {"date": "2019-04-18", "close": 10.59, "volume": 1650554.0}, {"date": "2019-04-23", "close": 10.66, "volume": 919565.0}, {"date": "2019-04-24", "close": 10.53, "volume": 667089.0}, {"date": "2019-04-26", "close": 10.54, "volume": 848770.0}, {"date": "2019-04-29", "close": 10.61, "volume": 1171350.0}, {"date": "2019-04-30", "close": 10.32, "volume": 1017679.0}, {"date": "2019-05-01", "close": 10.24, "volume": 893386.0}, {"date": "2019-05-02", "close": 10.19, "volume": 522959.0}, {"date": "2019-05-03", "close": 10.21, "volume": 342107.0}, {"date": "2019-05-06", "close": 9.93, "volume": 965806.0}, {"date": "2019-05-07", "close": 9.89, "volume": 964620.0}, {"date": "2019-05-08", "close": 9.88, "volume": 835120.0}, {"date": "2019-05-09", "close": 9.78, "volume": 513764.0}, {"date": "2019-05-10", "close": 9.75, "volume": 911818.0}, {"date": "2019-05-13", "close": 9.72, "volume": 445548.0}, {"date": "2019-05-14", "close": 9.33, "volume": 2030433.0}, {"date": "2019-05-15", "close": 9.35, "volume": 623999.0}, {"date": "2019-05-16", "close": 9.4, "volume": 933384.0}, {"date": "2019-05-17", "close": 9.7, "volume": 2841520.0}, {"date": "2019-05-20", "close": 9.87, "volume": 1133481.0}, {"date": "2019-05-21", "close": 9.78, "volume": 1042048.0}, {"date": "2019-05-22", "close": 9.72, "volume": 696974.0}, {"date": "2019-05-23", "close": 9.65, "volume": 933951.0}, {"date": "2019-05-24", "close": 9.61, "volume": 547408.0}, {"date": "2019-05-27", "close": 9.73, "volume": 285010.0}, {"date": "2019-05-28", "close": 9.91, "volume": 736162.0}, {"date": "2019-05-29", "close": 9.71, "volume": 564157.0}, {"date": "2019-05-30", "close": 9.61, "volume": 801592.0}, {"date": "2019-05-31", "close": 9.48, "volume": 946775.0}, {"date": "2019-06-03", "close": 9.26, "volume": 732112.0}, {"date": "2019-06-04", "close": 9.34, "volume": 390290.0}, {"date": "2019-06-05", "close": 9.37, "volume": 713464.0}, {"date": "2019-06-06", "close": 9.29, "volume": 667102.0}, {"date": "2019-06-07", "close": 9.42, "volume": 653546.0}, {"date": "2019-06-11", "close": 9.86, "volume": 915653.0}, {"date": "2019-06-12", "close": 9.9, "volume": 827057.0}, {"date": "2019-06-13", "close": 9.99, "volume": 545919.0}, {"date": "2019-06-14", "close": 10.11, "volume": 1146364.0}, {"date": "2019-06-17", "close": 10.24, "volume": 843952.0}, {"date": "2019-06-18", "close": 9.9, "volume": 1191265.0}, {"date": "2019-06-19", "close": 10.22, "volume": 909098.0}, {"date": "2019-06-20", "close": 10.37, "volume": 1213014.0}, {"date": "2019-06-21", "close": 10.66, "volume": 2199275.0}, {"date": "2019-06-24", "close": 10.63, "volume": 656780.0}, {"date": "2019-06-25", "close": 10.53, "volume": 582426.0}, {"date": "2019-06-26", "close": 10.54, "volume": 358489.0}, {"date": "2019-06-27", "close": 11.22, "volume": 950381.0}, {"date": "2019-06-28", "close": 10.86, "volume": 1074944.0}, {"date": "2019-07-01", "close": 11.04, "volume": 894250.0}, {"date": "2019-07-02", "close": 10.98, "volume": 648807.0}, {"date": "2019-07-03", "close": 10.93, "volume": 586362.0}, {"date": "2019-07-04", "close": 10.63, "volume": 1016465.0}, {"date": "2019-07-05", "close": 10.67, "volume": 627172.0}, {"date": "2019-07-08", "close": 10.74, "volume": 427304.0}, {"date": "2019-07-09", "close": 10.72, "volume": 483947.0}, {"date": "2019-07-10", "close": 10.63, "volume": 485760.0}, {"date": "2019-07-11", "close": 10.22, "volume": 1222924.0}, {"date": "2019-07-12", "close": 10.16, "volume": 533196.0}, {"date": "2019-07-15", "close": 10.11, "volume": 481455.0}, {"date": "2019-07-16", "close": 10.13, "volume": 438210.0}, {"date": "2019-07-17", "close": 10.16, "volume": 303403.0}, {"date": "2019-07-18", "close": 9.96, "volume": 427100.0}, {"date": "2019-07-19", "close": 10.15, "volume": 467276.0}, {"date": "2019-07-22", "close": 10.4, "volume": 602432.0}, {"date": "2019-07-23", "close": 10.53, "volume": 916643.0}, {"date": "2019-07-24", "close": 10.89, "volume": 1507716.0}, {"date": "2019-07-25", "close": 10.9, "volume": 1222129.0}, {"date": "2019-07-26", "close": 10.92, "volume": 1110330.0}, {"date": "2019-07-29", "close": 10.91, "volume": 630944.0}, {"date": "2019-07-30", "close": 10.91, "volume": 1628985.0}, {"date": "2019-07-31", "close": 10.91, "volume": 795447.0}, {"date": "2019-08-01", "close": 10.74, "volume": 451106.0}, {"date": "2019-08-02", "close": 10.36, "volume": 1759081.0}, {"date": "2019-08-05", "close": 9.91, "volume": 1041602.0}, {"date": "2019-08-06", "close": 9.52, "volume": 1792531.0}, {"date": "2019-08-07", "close": 9.52, "volume": 543122.0}, {"date": "2019-08-08", "close": 9.66, "volume": 515600.0}, {"date": "2019-08-09", "close": 9.72, "volume": 326021.0}, {"date": "2019-08-12", "close": 9.97, "volume": 542500.0}, {"date": "2019-08-13", "close": 9.92, "volume": 1934650.0}, {"date": "2019-08-14", "close": 9.99, "volume": 431045.0}, {"date": "2019-08-15", "close": 9.65, "volume": 509835.0}, {"date": "2019-08-16", "close": 9.58, "volume": 513747.0}, {"date": "2019-08-19", "close": 9.67, "volume": 391114.0}, {"date": "2019-08-20", "close": 9.76, "volume": 681751.0}, {"date": "2019-08-21", "close": 9.59, "volume": 409186.0}, {"date": "2019-08-22", "close": 9.52, "volume": 830756.0}, {"date": "2019-08-23", "close": 10.41, "volume": 1585821.0}, {"date": "2019-08-26", "close": 10.24, "volume": 982014.0}, {"date": "2019-08-27", "close": 10.84, "volume": 1457858.0}, {"date": "2019-08-28", "close": 11.1, "volume": 732780.0}, {"date": "2019-08-29", "close": 11.29, "volume": 985089.0}, {"date": "2019-08-30", "close": 11.49, "volume": 1410086.0}, {"date": "2019-09-02", "close": 11.56, "volume": 742184.0}, {"date": "2019-09-03", "close": 11.51, "volume": 794816.0}, {"date": "2019-09-04", "close": 11.54, "volume": 1048385.0}, {"date": "2019-09-05", "close": 11.67, "volume": 1338337.0}, {"date": "2019-09-06", "close": 12.09, "volume": 2716122.0}, {"date": "2019-09-09", "close": 12.35, "volume": 2010941.0}, {"date": "2019-09-10", "close": 12.78, "volume": 1507967.0}, {"date": "2019-09-11", "close": 12.85, "volume": 1013919.0}, {"date": "2019-09-12", "close": 12.6, "volume": 1379624.0}, {"date": "2019-09-13", "close": 12.57, "volume": 1110761.0}, {"date": "2019-09-16", "close": 10.9, "volume": 2955745.0}, {"date": "2019-09-17", "close": 10.64, "volume": 2350752.0}, {"date": "2019-09-18", "close": 10.97, "volume": 1805239.0}, {"date": "2019-09-19", "close": 10.9, "volume": 1156871.0}, {"date": "2019-09-20", "close": 11.08, "volume": 1160899.0}, {"date": "2019-09-23", "close": 10.75, "volume": 948930.0}, {"date": "2019-09-24", "close": 10.62, "volume": 1270211.0}, {"date": "2019-09-25", "close": 10.29, "volume": 1776351.0}, {"date": "2019-09-26", "close": 10.24, "volume": 1323968.0}, {"date": "2019-09-27", "close": 10.24, "volume": 2220918.0}, {"date": "2019-09-30", "close": 10.4, "volume": 707163.0}, {"date": "2019-10-01", "close": 10.16, "volume": 1118083.0}, {"date": "2019-10-02", "close": 10.0, "volume": 1426574.0}, {"date": "2019-10-03", "close": 9.8, "volume": 1415384.0}, {"date": "2019-10-04", "close": 9.82, "volume": 716654.0}, {"date": "2019-10-07", "close": 9.84, "volume": 452078.0}, {"date": "2019-10-08", "close": 9.87, "volume": 557326.0}, {"date": "2019-10-09", "close": 9.85, "volume": 679970.0}, {"date": "2019-10-10", "close": 9.76, "volume": 667952.0}, {"date": "2019-10-11", "close": 9.84, "volume": 565761.0}, {"date": "2019-10-14", "close": 10.13, "volume": 835007.0}, {"date": "2019-10-15", "close": 9.8, "volume": 815661.0}, {"date": "2019-10-16", "close": 9.78, "volume": 1280226.0}, {"date": "2019-10-17", "close": 9.69, "volume": 1331055.0}, {"date": "2019-10-18", "close": 9.85, "volume": 666752.0}, {"date": "2019-10-21", "close": 9.84, "volume": 605321.0}, {"date": "2019-10-22", "close": 9.84, "volume": 405892.0}, {"date": "2019-10-23", "close": 10.15, "volume": 1846529.0}, {"date": "2019-10-24", "close": 10.01, "volume": 556173.0}, {"date": "2019-10-25", "close": 10.09, "volume": 625173.0}, {"date": "2019-10-28", "close": 9.2, "volume": 2809201.0}, {"date": "2019-10-29", "close": 9.69, "volume": 1541608.0}, {"date": "2019-10-30", "close": 9.45, "volume": 996475.0}, {"date": "2019-10-31", "close": 9.35, "volume": 857279.0}, {"date": "2019-11-01", "close": 9.76, "volume": 829549.0}, {"date": "2019-11-04", "close": 9.91, "volume": 1116783.0}, {"date": "2019-11-05", "close": 9.88, "volume": 410840.0}, {"date": "2019-11-06", "close": 9.66, "volume": 807371.0}, {"date": "2019-11-07", "close": 9.71, "volume": 663519.0}, {"date": "2019-11-08", "close": 10.1, "volume": 1255242.0}, {"date": "2019-11-11", "close": 10.36, "volume": 913760.0}, {"date": "2019-11-12", "close": 10.75, "volume": 1243217.0}, {"date": "2019-11-13", "close": 10.75, "volume": 1415661.0}, {"date": "2019-11-14", "close": 10.68, "volume": 780710.0}, {"date": "2019-11-15", "close": 10.81, "volume": 515198.0}, {"date": "2019-11-18", "close": 10.85, "volume": 532416.0}, {"date": "2019-11-19", "close": 11.04, "volume": 1161693.0}, {"date": "2019-11-20", "close": 10.74, "volume": 1111993.0}, {"date": "2019-11-21", "close": 10.7, "volume": 1187997.0}, {"date": "2019-11-22", "close": 10.82, "volume": 723303.0}, {"date": "2019-11-25", "close": 10.96, "volume": 1077099.0}, {"date": "2019-11-26", "close": 10.73, "volume": 885004.0}, {"date": "2019-11-27", "close": 10.87, "volume": 715381.0}, {"date": "2019-11-28", "close": 10.83, "volume": 553166.0}, {"date": "2019-11-29", "close": 10.79, "volume": 435082.0}, {"date": "2019-12-02", "close": 10.89, "volume": 971668.0}, {"date": "2019-12-03", "close": 10.68, "volume": 555388.0}, {"date": "2019-12-04", "close": 10.5, "volume": 1023411.0}, {"date": "2019-12-05", "close": 10.69, "volume": 424947.0}, {"date": "2019-12-06", "close": 10.44, "volume": 722728.0}, {"date": "2019-12-09", "close": 10.63, "volume": 847097.0}, {"date": "2019-12-10", "close": 10.8, "volume": 990266.0}, {"date": "2019-12-11", "close": 10.97, "volume": 913965.0}, {"date": "2019-12-12", "close": 11.0, "volume": 754405.0}, {"date": "2019-12-13", "close": 11.02, "volume": 761284.0}, {"date": "2019-12-16", "close": 11.19, "volume": 702945.0}, {"date": "2019-12-17", "close": 11.23, "volume": 779883.0}, {"date": "2019-12-18", "close": 11.3, "volume": 724857.0}, {"date": "2019-12-19", "close": 11.32, "volume": 880686.0}, {"date": "2019-12-20", "close": 11.08, "volume": 1678219.0}, {"date": "2019-12-23", "close": 10.99, "volume": 619980.0}, {"date": "2019-12-24", "close": 10.89, "volume": 167020.0}, {"date": "2019-12-27", "close": 10.9, "volume": 143457.0}, {"date": "2019-12-30", "close": 11.01, "volume": 308946.0}, {"date": "2019-12-31", "close": 10.67, "volume": 177747.0}, {"date": "2020-01-02", "close": 10.74, "volume": 193823.0}, {"date": "2020-01-03", "close": 10.94, "volume": 446215.0}, {"date": "2020-01-06", "close": 10.91, "volume": 403709.0}, {"date": "2020-01-07", "close": 11.12, "volume": 429261.0}, {"date": "2020-01-08", "close": 11.06, "volume": 530506.0}, {"date": "2020-01-09", "close": 11.47, "volume": 640534.0}, {"date": "2020-01-10", "close": 11.48, "volume": 527852.0}, {"date": "2020-01-13", "close": 11.4, "volume": 298279.0}, {"date": "2020-01-14", "close": 11.55, "volume": 655796.0}, {"date": "2020-01-15", "close": 11.58, "volume": 489794.0}, {"date": "2020-01-16", "close": 11.48, "volume": 412654.0}, {"date": "2020-01-17", "close": 11.52, "volume": 241751.0}, {"date": "2020-01-20", "close": 11.6, "volume": 466724.0}, {"date": "2020-01-21", "close": 11.65, "volume": 843758.0}, {"date": "2020-01-22", "close": 11.8, "volume": 629466.0}, {"date": "2020-01-23", "close": 11.72, "volume": 707311.0}, {"date": "2020-01-24", "close": 11.59, "volume": 560049.0}, {"date": "2020-01-28", "close": 10.84, "volume": 1264979.0}, {"date": "2020-01-29", "close": 10.96, "volume": 348540.0}, {"date": "2020-01-30", "close": 10.66, "volume": 858871.0}, {"date": "2020-01-31", "close": 10.73, "volume": 783688.0}, {"date": "2020-02-03", "close": 10.09, "volume": 1653467.0}, {"date": "2020-02-04", "close": 10.09, "volume": 1072939.0}, {"date": "2020-02-05", "close": 10.43, "volume": 600145.0}, {"date": "2020-02-06", "close": 10.63, "volume": 662083.0}, {"date": "2020-02-07", "close": 10.59, "volume": 701917.0}, {"date": "2020-02-10", "close": 10.62, "volume": 359832.0}, {"date": "2020-02-11", "close": 10.77, "volume": 712166.0}, {"date": "2020-02-12", "close": 10.72, "volume": 544796.0}, {"date": "2020-02-13", "close": 10.74, "volume": 416375.0}, {"date": "2020-02-14", "close": 10.75, "volume": 527987.0}, {"date": "2020-02-17", "close": 10.88, "volume": 551883.0}, {"date": "2020-02-18", "close": 10.7, "volume": 1530947.0}, {"date": "2020-02-19", "close": 10.95, "volume": 1657068.0}, {"date": "2020-02-20", "close": 10.94, "volume": 1426393.0}, {"date": "2020-02-21", "close": 10.77, "volume": 773264.0}, {"date": "2020-02-24", "close": 10.44, "volume": 1400740.0}, {"date": "2020-02-25", "close": 10.22, "volume": 753919.0}, {"date": "2020-02-26", "close": 9.72, "volume": 1401821.0}, {"date": "2020-02-27", "close": 9.58, "volume": 1446515.0}, {"date": "2020-02-28", "close": 9.59, "volume": 1571512.0}, {"date": "2020-03-02", "close": 9.52, "volume": 1083363.0}, {"date": "2020-03-03", "close": 9.59, "volume": 611431.0}, {"date": "2020-03-04", "close": 9.26, "volume": 1191921.0}, {"date": "2020-03-05", "close": 9.48, "volume": 942383.0}, {"date": "2020-03-06", "close": 9.16, "volume": 1005687.0}, {"date": "2020-03-09", "close": 8.0, "volume": 1379620.0}, {"date": "2020-03-10", "close": 8.12, "volume": 1882862.0}, {"date": "2020-03-11", "close": 7.82, "volume": 1851090.0}, {"date": "2020-03-12", "close": 7.26, "volume": 1781402.0}, {"date": "2020-03-13", "close": 7.6, "volume": 1745738.0}, {"date": "2020-03-16", "close": 7.15, "volume": 1418255.0}, {"date": "2020-03-17", "close": 7.39, "volume": 2071490.0}, {"date": "2020-03-18", "close": 7.03, "volume": 1070832.0}, {"date": "2020-03-19", "close": 6.42, "volume": 1328037.0}, {"date": "2020-03-20", "close": 6.4, "volume": 1853982.0}, {"date": "2020-03-23", "close": 5.74, "volume": 1428842.0}, {"date": "2020-03-24", "close": 5.74, "volume": 1274236.0}, {"date": "2020-03-25", "close": 5.81, "volume": 1386791.0}, {"date": "2020-03-26", "close": 5.89, "volume": 1932221.0}, {"date": "2020-03-27", "close": 5.81, "volume": 1173007.0}, {"date": "2020-03-30", "close": 6.16, "volume": 672455.0}, {"date": "2020-03-31", "close": 6.11, "volume": 1543412.0}, {"date": "2020-04-01", "close": 6.17, "volume": 1383349.0}, {"date": "2020-04-02", "close": 6.04, "volume": 673970.0}, {"date": "2020-04-03", "close": 6.06, "volume": 1565957.0}, {"date": "2020-04-06", "close": 6.65, "volume": 9895687.0}, {"date": "2020-04-07", "close": 6.6, "volume": 734252.0}, {"date": "2020-04-08", "close": 6.48, "volume": 1938709.0}, {"date": "2020-04-09", "close": 6.65, "volume": 503596.0}, {"date": "2020-04-14", "close": 7.11, "volume": 1084979.0}, {"date": "2020-04-15", "close": 6.95, "volume": 944440.0}, {"date": "2020-04-16", "close": 6.67, "volume": 1480017.0}, {"date": "2020-04-17", "close": 6.76, "volume": 544478.0}, {"date": "2020-04-20", "close": 6.39, "volume": 749405.0}, {"date": "2020-04-21", "close": 6.14, "volume": 634882.0}, {"date": "2020-04-22", "close": 6.06, "volume": 1087150.0}, {"date": "2020-04-23", "close": 6.16, "volume": 1010380.0}, {"date": "2020-04-24", "close": 6.25, "volume": 592251.0}, {"date": "2020-04-27", "close": 6.44, "volume": 368839.0}, {"date": "2020-04-28", "close": 6.49, "volume": 675181.0}, {"date": "2020-04-29", "close": 6.58, "volume": 728365.0}, {"date": "2020-04-30", "close": 7.02, "volume": 3103259.0}, {"date": "2020-05-01", "close": 6.53, "volume": 1126970.0}, {"date": "2020-05-04", "close": 6.54, "volume": 1085655.0}, {"date": "2020-05-05", "close": 6.8, "volume": 703747.0}, {"date": "2020-05-06", "close": 6.72, "volume": 525233.0}, {"date": "2020-05-07", "close": 6.69, "volume": 380788.0}, {"date": "2020-05-08", "close": 6.66, "volume": 781078.0}, {"date": "2020-05-11", "close": 6.75, "volume": 423463.0}, {"date": "2020-05-12", "close": 6.43, "volume": 479908.0}, {"date": "2020-05-13", "close": 6.53, "volume": 612610.0}, {"date": "2020-05-14", "close": 6.34, "volume": 382995.0}, {"date": "2020-05-15", "close": 6.44, "volume": 490147.0}, {"date": "2020-05-18", "close": 6.54, "volume": 490883.0}, {"date": "2020-05-19", "close": 6.86, "volume": 612771.0}, {"date": "2020-05-20", "close": 6.87, "volume": 498631.0}, {"date": "2020-05-21", "close": 7.26, "volume": 988695.0}, {"date": "2020-05-22", "close": 7.3, "volume": 667309.0}, {"date": "2020-05-25", "close": 7.52, "volume": 655792.0}, {"date": "2020-05-26", "close": 7.83, "volume": 692552.0}, {"date": "2020-05-27", "close": 7.85, "volume": 507696.0}, {"date": "2020-05-28", "close": 7.89, "volume": 457397.0}, {"date": "2020-05-29", "close": 7.78, "volume": 562230.0}, {"date": "2020-06-01", "close": 7.81, "volume": 327003.0}, {"date": "2020-06-02", "close": 7.8, "volume": 319849.0}, {"date": "2020-06-03", "close": 7.99, "volume": 707006.0}, {"date": "2020-06-04", "close": 8.05, "volume": 549228.0}, {"date": "2020-06-05", "close": 8.48, "volume": 1128719.0}, {"date": "2020-06-09", "close": 9.09, "volume": 1121122.0}, {"date": "2020-06-10", "close": 8.9, "volume": 3105813.0}, {"date": "2020-06-11", "close": 8.44, "volume": 1145815.0}, {"date": "2020-06-12", "close": 8.03, "volume": 1176607.0}, {"date": "2020-06-15", "close": 7.88, "volume": 1022151.0}, {"date": "2020-06-16", "close": 8.41, "volume": 1094356.0}, {"date": "2020-06-17", "close": 8.36, "volume": 459592.0}, {"date": "2020-06-18", "close": 8.34, "volume": 781513.0}, {"date": "2020-06-19", "close": 8.2, "volume": 1361579.0}, {"date": "2020-06-22", "close": 8.21, "volume": 905161.0}, {"date": "2020-06-23", "close": 8.13, "volume": 996650.0}, {"date": "2020-06-24", "close": 8.21, "volume": 527903.0}, {"date": "2020-06-25", "close": 7.81, "volume": 884765.0}, {"date": "2020-06-26", "close": 7.94, "volume": 1004772.0}, {"date": "2020-06-29", "close": 7.64, "volume": 786022.0}, {"date": "2020-06-30", "close": 7.93, "volume": 1096485.0}, {"date": "2020-07-01", "close": 7.97, "volume": 464120.0}, {"date": "2020-07-02", "close": 7.87, "volume": 747266.0}, {"date": "2020-07-03", "close": 7.61, "volume": 1150334.0}, {"date": "2020-07-06", "close": 7.54, "volume": 898689.0}, {"date": "2020-07-07", "close": 7.56, "volume": 1050031.0}, {"date": "2020-07-08", "close": 7.52, "volume": 846244.0}, {"date": "2020-07-09", "close": 7.61, "volume": 864624.0}, {"date": "2020-07-10", "close": 7.75, "volume": 818889.0}, {"date": "2020-07-13", "close": 8.05, "volume": 1209649.0}, {"date": "2020-07-14", "close": 7.86, "volume": 587148.0}, {"date": "2020-07-15", "close": 8.22, "volume": 892904.0}, {"date": "2020-07-16", "close": 8.2, "volume": 533261.0}, {"date": "2020-07-17", "close": 8.12, "volume": 630516.0}, {"date": "2020-07-20", "close": 7.84, "volume": 1132388.0}, {"date": "2020-07-21", "close": 8.2, "volume": 1104566.0}, {"date": "2020-07-22", "close": 8.11, "volume": 783597.0}, {"date": "2020-07-23", "close": 8.14, "volume": 607848.0}, {"date": "2020-07-24", "close": 8.19, "volume": 663316.0}, {"date": "2020-07-27", "close": 8.32, "volume": 666140.0}, {"date": "2020-07-28", "close": 8.43, "volume": 700698.0}, {"date": "2020-07-29", "close": 8.19, "volume": 938104.0}, {"date": "2020-07-30", "close": 8.08, "volume": 1134729.0}, {"date": "2020-07-31", "close": 7.95, "volume": 1065280.0}, {"date": "2020-08-03", "close": 7.98, "volume": 708196.0}, {"date": "2020-08-04", "close": 8.25, "volume": 810117.0}, {"date": "2020-08-05", "close": 8.22, "volume": 978513.0}, {"date": "2020-08-06", "close": 8.31, "volume": 816539.0}, {"date": "2020-08-07", "close": 8.28, "volume": 756647.0}, {"date": "2020-08-10", "close": 8.33, "volume": 617308.0}, {"date": "2020-08-11", "close": 8.42, "volume": 920339.0}, {"date": "2020-08-12", "close": 8.37, "volume": 556860.0}, {"date": "2020-08-13", "close": 8.41, "volume": 661127.0}, {"date": "2020-08-14", "close": 8.3, "volume": 486873.0}, {"date": "2020-08-17", "close": 8.27, "volume": 811815.0}, {"date": "2020-08-18", "close": 8.36, "volume": 1888929.0}, {"date": "2020-08-19", "close": 7.96, "volume": 1972688.0}, {"date": "2020-08-20", "close": 8.15, "volume": 2014800.0}, {"date": "2020-08-21", "close": 8.02, "volume": 1072605.0}, {"date": "2020-08-24", "close": 8.15, "volume": 872959.0}, {"date": "2020-08-25", "close": 8.73, "volume": 1154440.0}, {"date": "2020-08-26", "close": 8.38, "volume": 911311.0}, {"date": "2020-08-27", "close": 8.15, "volume": 999971.0}, {"date": "2020-08-28", "close": 8.04, "volume": 673951.0}, {"date": "2020-08-31", "close": 8.1, "volume": 607416.0}, {"date": "2020-09-01", "close": 7.75, "volume": 1323511.0}, {"date": "2020-09-02", "close": 8.09, "volume": 870471.0}, {"date": "2020-09-03", "close": 8.11, "volume": 937471.0}, {"date": "2020-09-04", "close": 7.79, "volume": 899402.0}, {"date": "2020-09-07", "close": 7.87, "volume": 901655.0}, {"date": "2020-09-08", "close": 8.48, "volume": 1590787.0}, {"date": "2020-09-09", "close": 8.19, "volume": 1438726.0}, {"date": "2020-09-10", "close": 8.46, "volume": 2416534.0}, {"date": "2020-09-11", "close": 8.4, "volume": 934436.0}, {"date": "2020-09-14", "close": 8.48, "volume": 659149.0}, {"date": "2020-09-15", "close": 8.38, "volume": 712190.0}, {"date": "2020-09-16", "close": 8.34, "volume": 786172.0}, {"date": "2020-09-17", "close": 8.21, "volume": 1127086.0}, {"date": "2020-09-18", "close": 8.29, "volume": 1494020.0}, {"date": "2020-09-21", "close": 8.29, "volume": 806745.0}, {"date": "2020-09-22", "close": 8.09, "volume": 1090666.0}, {"date": "2020-09-23", "close": 8.14, "volume": 1226402.0}, {"date": "2020-09-24", "close": 7.99, "volume": 954416.0}, {"date": "2020-09-25", "close": 8.01, "volume": 659580.0}, {"date": "2020-09-28", "close": 7.87, "volume": 664880.0}, {"date": "2020-09-29", "close": 8.02, "volume": 605224.0}, {"date": "2020-09-30", "close": 7.58, "volume": 1659098.0}, {"date": "2020-10-01", "close": 7.86, "volume": 940309.0}, {"date": "2020-10-02", "close": 7.6, "volume": 932413.0}, {"date": "2020-10-05", "close": 7.98, "volume": 324839.0}, {"date": "2020-10-06", "close": 8.14, "volume": 487522.0}, {"date": "2020-10-07", "close": 8.04, "volume": 1039067.0}, {"date": "2020-10-08", "close": 8.18, "volume": 1371636.0}, {"date": "2020-10-09", "close": 8.23, "volume": 959189.0}, {"date": "2020-10-12", "close": 8.35, "volume": 2086413.0}, {"date": "2020-10-13", "close": 8.54, "volume": 715697.0}, {"date": "2020-10-14", "close": 8.43, "volume": 549698.0}, {"date": "2020-10-15", "close": 8.53, "volume": 597928.0}, {"date": "2020-10-16", "close": 8.38, "volume": 734087.0}, {"date": "2020-10-19", "close": 8.57, "volume": 662544.0}, {"date": "2020-10-20", "close": 8.45, "volume": 687428.0}, {"date": "2020-10-21", "close": 8.76, "volume": 1131174.0}, {"date": "2020-10-22", "close": 8.71, "volume": 612490.0}, {"date": "2020-10-23", "close": 9.01, "volume": 1160172.0}, {"date": "2020-10-26", "close": 9.25, "volume": 1119966.0}, {"date": "2020-10-27", "close": 9.3, "volume": 1126761.0}, {"date": "2020-10-28", "close": 9.38, "volume": 834656.0}, {"date": "2020-10-29", "close": 9.34, "volume": 1332572.0}, {"date": "2020-10-30", "close": 9.51, "volume": 978378.0}, {"date": "2020-11-02", "close": 9.53, "volume": 794079.0}, {"date": "2020-11-03", "close": 9.84, "volume": 819643.0}, {"date": "2020-11-04", "close": 9.69, "volume": 619664.0}, {"date": "2020-11-05", "close": 9.42, "volume": 1684720.0}, {"date": "2020-11-06", "close": 9.59, "volume": 477741.0}, {"date": "2020-11-09", "close": 9.98, "volume": 544891.0}, {"date": "2020-11-10", "close": 10.24, "volume": 806665.0}, {"date": "2020-11-11", "close": 10.77, "volume": 783427.0}, {"date": "2020-11-12", "close": 10.67, "volume": 596166.0}, {"date": "2020-11-13", "close": 10.61, "volume": 475711.0}, {"date": "2020-11-16", "close": 10.85, "volume": 43356.0}, {"date": "2020-11-17", "close": 10.85, "volume": 681734.0}, {"date": "2020-11-18", "close": 10.76, "volume": 753974.0}, {"date": "2020-11-19", "close": 10.69, "volume": 1623337.0}, {"date": "2020-11-20", "close": 10.65, "volume": 1531793.0}, {"date": "2020-11-23", "close": 10.68, "volume": 463905.0}, {"date": "2020-11-24", "close": 10.99, "volume": 1803821.0}, {"date": "2020-11-25", "close": 11.13, "volume": 1454476.0}, {"date": "2020-11-26", "close": 11.28, "volume": 952381.0}, {"date": "2020-11-27", "close": 11.29, "volume": 1119536.0}, {"date": "2020-11-30", "close": 11.34, "volume": 1434026.0}, {"date": "2020-12-01", "close": 11.19, "volume": 677224.0}, {"date": "2020-12-02", "close": 11.6, "volume": 1332946.0}, {"date": "2020-12-03", "close": 11.65, "volume": 568641.0}, {"date": "2020-12-04", "close": 12.04, "volume": 1243816.0}, {"date": "2020-12-07", "close": 12.85, "volume": 1748676.0}, {"date": "2020-12-08", "close": 13.0, "volume": 2141997.0}, {"date": "2020-12-09", "close": 12.71, "volume": 1418774.0}, {"date": "2020-12-10", "close": 12.65, "volume": 999471.0}, {"date": "2020-12-11", "close": 12.79, "volume": 669911.0}, {"date": "2020-12-14", "close": 12.44, "volume": 653671.0}, {"date": "2020-12-15", "close": 12.5, "volume": 858487.0}, {"date": "2020-12-16", "close": 12.58, "volume": 822261.0}, {"date": "2020-12-17", "close": 12.78, "volume": 808810.0}, {"date": "2020-12-18", "close": 12.58, "volume": 1260721.0}, {"date": "2020-12-21", "close": 12.62, "volume": 735444.0}, {"date": "2020-12-22", "close": 12.51, "volume": 490443.0}, {"date": "2020-12-23", "close": 12.5, "volume": 260047.0}, {"date": "2020-12-24", "close": 12.8, "volume": 491799.0}, {"date": "2020-12-29", "close": 13.0, "volume": 563862.0}, {"date": "2020-12-30", "close": 13.32, "volume": 1140417.0}, {"date": "2020-12-31", "close": 13.45, "volume": 1062119.0}, {"date": "2021-01-04", "close": 13.55, "volume": 1082710.0}, {"date": "2021-01-05", "close": 13.48, "volume": 619185.0}, {"date": "2021-01-06", "close": 13.29, "volume": 484178.0}, {"date": "2021-01-07", "close": 14.14, "volume": 1080314.0}, {"date": "2021-01-08", "close": 14.19, "volume": 671296.0}, {"date": "2021-01-11", "close": 14.27, "volume": 732939.0}, {"date": "2021-01-12", "close": 14.16, "volume": 989847.0}, {"date": "2021-01-13", "close": 13.86, "volume": 1254029.0}, {"date": "2021-01-14", "close": 13.85, "volume": 807011.0}, {"date": "2021-01-15", "close": 13.83, "volume": 621534.0}, {"date": "2021-01-18", "close": 13.44, "volume": 495462.0}, {"date": "2021-01-19", "close": 13.47, "volume": 792386.0}, {"date": "2021-01-20", "close": 13.68, "volume": 895718.0}, {"date": "2021-01-21", "close": 13.76, "volume": 1053376.0}, {"date": "2021-01-22", "close": 13.7, "volume": 961810.0}, {"date": "2021-01-25", "close": 13.76, "volume": 469740.0}, {"date": "2021-01-27", "close": 13.13, "volume": 1061255.0}, {"date": "2021-01-28", "close": 12.71, "volume": 1046531.0}, {"date": "2021-01-29", "close": 12.23, "volume": 1573576.0}, {"date": "2021-02-01", "close": 12.37, "volume": 948317.0}, {"date": "2021-02-02", "close": 12.6, "volume": 776144.0}, {"date": "2021-02-03", "close": 12.89, "volume": 868641.0}, {"date": "2021-02-04", "close": 12.76, "volume": 710127.0}, {"date": "2021-02-05", "close": 12.51, "volume": 654589.0}, {"date": "2021-02-08", "close": 12.62, "volume": 540776.0}, {"date": "2021-02-09", "close": 12.75, "volume": 968437.0}, {"date": "2021-02-10", "close": 12.72, "volume": 570654.0}, {"date": "2021-02-11", "close": 12.41, "volume": 225127.0}, {"date": "2021-02-12", "close": 12.55, "volume": 358824.0}, {"date": "2021-02-15", "close": 12.8, "volume": 303383.0}, {"date": "2021-02-16", "close": 13.75, "volume": 1062493.0}, {"date": "2021-02-17", "close": 13.63, "volume": 773694.0}, {"date": "2021-02-18", "close": 13.55, "volume": 1128255.0}, {"date": "2021-02-19", "close": 12.91, "volume": 1394318.0}, {"date": "2021-02-22", "close": 13.27, "volume": 1024067.0}, {"date": "2021-02-23", "close": 13.84, "volume": 819347.0}, {"date": "2021-02-24", "close": 13.67, "volume": 578296.0}, {"date": "2021-02-25", "close": 13.77, "volume": 334670.0}, {"date": "2021-02-26", "close": 13.47, "volume": 463270.0}, {"date": "2021-03-01", "close": 13.6, "volume": 777450.0}, {"date": "2021-03-02", "close": 14.31, "volume": 1257979.0}, {"date": "2021-03-03", "close": 14.67, "volume": 1116898.0}, {"date": "2021-03-04", "close": 14.5, "volume": 532008.0}, {"date": "2021-03-05", "close": 14.19, "volume": 727900.0}, {"date": "2021-03-08", "close": 14.3, "volume": 436712.0}, {"date": "2021-03-09", "close": 14.66, "volume": 691039.0}, {"date": "2021-03-10", "close": 14.22, "volume": 384626.0}, {"date": "2021-03-11", "close": 14.21, "volume": 522273.0}, {"date": "2021-03-12", "close": 14.54, "volume": 463104.0}, {"date": "2021-03-15", "close": 14.59, "volume": 449026.0}, {"date": "2021-03-16", "close": 14.51, "volume": 431367.0}, {"date": "2021-03-17", "close": 14.29, "volume": 1067836.0}, {"date": "2021-03-18", "close": 14.38, "volume": 670958.0}, {"date": "2021-03-19", "close": 14.19, "volume": 753203.0}, {"date": "2021-03-22", "close": 13.86, "volume": 406787.0}, {"date": "2021-03-23", "close": 13.66, "volume": 304191.0}, {"date": "2021-03-24", "close": 13.56, "volume": 442232.0}, {"date": "2021-03-25", "close": 13.71, "volume": 187984.0}, {"date": "2021-03-26", "close": 14.3, "volume": 372636.0}, {"date": "2021-03-29", "close": 14.85, "volume": 1123418.0}, {"date": "2021-03-30", "close": 14.6, "volume": 455432.0}, {"date": "2021-03-31", "close": 14.84, "volume": 790285.0}, {"date": "2021-04-01", "close": 15.08, "volume": 619049.0}, {"date": "2021-04-06", "close": 15.3, "volume": 644238.0}, {"date": "2021-04-07", "close": 15.31, "volume": 347121.0}, {"date": "2021-04-08", "close": 15.43, "volume": 727630.0}, {"date": "2021-04-09", "close": 15.05, "volume": 395558.0}, {"date": "2021-04-12", "close": 14.94, "volume": 269034.0}, {"date": "2021-04-13", "close": 14.64, "volume": 417641.0}, {"date": "2021-04-14", "close": 14.87, "volume": 383255.0}, {"date": "2021-04-15", "close": 15.22, "volume": 550267.0}, {"date": "2021-04-16", "close": 15.2, "volume": 549209.0}, {"date": "2021-04-19", "close": 16.56, "volume": 1361991.0}, {"date": "2021-04-20", "close": 16.69, "volume": 1590345.0}, {"date": "2021-04-21", "close": 16.33, "volume": 936817.0}, {"date": "2021-04-22", "close": 15.92, "volume": 841678.0}, {"date": "2021-04-23", "close": 15.92, "volume": 562280.0}, {"date": "2021-04-26", "close": 15.85, "volume": 370290.0}, {"date": "2021-04-27", "close": 15.94, "volume": 1077810.0}, {"date": "2021-04-28", "close": 15.95, "volume": 718485.0}, {"date": "2021-04-29", "close": 16.12, "volume": 1909803.0}, {"date": "2021-04-30", "close": 15.79, "volume": 496737.0}, {"date": "2021-05-03", "close": 15.89, "volume": 426267.0}, {"date": "2021-05-04", "close": 16.31, "volume": 713360.0}, {"date": "2021-05-05", "close": 16.6, "volume": 789075.0}, {"date": "2021-05-06", "close": 16.56, "volume": 419272.0}, {"date": "2021-05-07", "close": 16.8, "volume": 1687900.0}, {"date": "2021-05-10", "close": 17.47, "volume": 648667.0}, {"date": "2021-05-11", "close": 17.02, "volume": 697129.0}, {"date": "2021-05-12", "close": 16.7, "volume": 595007.0}, {"date": "2021-05-13", "close": 16.16, "volume": 654654.0}, {"date": "2021-05-14", "close": 16.35, "volume": 726540.0}, {"date": "2021-05-17", "close": 16.18, "volume": 312669.0}, {"date": "2021-05-18", "close": 16.47, "volume": 417335.0}, {"date": "2021-05-19", "close": 15.8, "volume": 546134.0}, {"date": "2021-05-20", "close": 15.86, "volume": 749814.0}, {"date": "2021-05-21", "close": 15.47, "volume": 774213.0}, {"date": "2021-05-24", "close": 15.06, "volume": 424606.0}, {"date": "2021-05-25", "close": 15.58, "volume": 654366.0}, {"date": "2021-05-26", "close": 15.27, "volume": 801182.0}, {"date": "2021-05-27", "close": 15.6, "volume": 1007540.0}, {"date": "2021-05-28", "close": 15.85, "volume": 586148.0}, {"date": "2021-05-31", "close": 15.58, "volume": 451225.0}, {"date": "2021-06-01", "close": 15.61, "volume": 279659.0}, {"date": "2021-06-02", "close": 16.16, "volume": 809802.0}, {"date": "2021-06-03", "close": 16.13, "volume": 577305.0}, {"date": "2021-06-04", "close": 16.34, "volume": 421647.0}, {"date": "2021-06-07", "close": 16.2, "volume": 521868.0}, {"date": "2021-06-08", "close": 16.37, "volume": 556521.0}, {"date": "2021-06-09", "close": 16.56, "volume": 674647.0}, {"date": "2021-06-10", "close": 16.63, "volume": 908591.0}, {"date": "2021-06-11", "close": 16.7, "volume": 331925.0}, {"date": "2021-06-15", "close": 16.93, "volume": 1220840.0}, {"date": "2021-06-16", "close": 16.73, "volume": 1023105.0}, {"date": "2021-06-17", "close": 16.47, "volume": 1087522.0}, {"date": "2021-06-18", "close": 16.16, "volume": 915872.0}, {"date": "2021-06-21", "close": 15.66, "volume": 711929.0}, {"date": "2021-06-22", "close": 16.07, "volume": 654161.0}, {"date": "2021-06-23", "close": 16.2, "volume": 715125.0}, {"date": "2021-06-24", "close": 16.25, "volume": 480110.0}, {"date": "2021-06-25", "close": 16.59, "volume": 471737.0}, {"date": "2021-06-28", "close": 16.46, "volume": 359995.0}, {"date": "2021-06-29", "close": 16.25, "volume": 491103.0}, {"date": "2021-06-30", "close": 16.6, "volume": 304707.0}, {"date": "2021-07-01", "close": 16.37, "volume": 305353.0}, {"date": "2021-07-02", "close": 16.52, "volume": 359905.0}, {"date": "2021-07-05", "close": 16.21, "volume": 490986.0}, {"date": "2021-07-06", "close": 15.81, "volume": 299922.0}, {"date": "2021-07-07", "close": 15.83, "volume": 583252.0}, {"date": "2021-07-08", "close": 15.99, "volume": 369636.0}, {"date": "2021-07-09", "close": 15.7, "volume": 590918.0}, {"date": "2021-07-12", "close": 15.9, "volume": 508435.0}, {"date": "2021-07-13", "close": 15.92, "volume": 489808.0}, {"date": "2021-07-14", "close": 16.03, "volume": 825350.0}, {"date": "2021-07-15", "close": 15.92, "volume": 632562.0}, {"date": "2021-07-16", "close": 15.83, "volume": 787605.0}, {"date": "2021-07-19", "close": 15.17, "volume": 563729.0}, {"date": "2021-07-20", "close": 14.91, "volume": 486058.0}, {"date": "2021-07-21", "close": 15.32, "volume": 479115.0}, {"date": "2021-07-22", "close": 15.65, "volume": 451475.0}, {"date": "2021-07-23", "close": 15.77, "volume": 295698.0}, {"date": "2021-07-26", "close": 15.9, "volume": 376794.0}, {"date": "2021-07-27", "close": 16.41, "volume": 2794281.0}, {"date": "2021-07-28", "close": 16.23, "volume": 479774.0}, {"date": "2021-07-29", "close": 16.4, "volume": 560144.0}, {"date": "2021-07-30", "close": 16.42, "volume": 776096.0}, {"date": "2021-08-02", "close": 15.94, "volume": 593556.0}, {"date": "2021-08-03", "close": 15.5, "volume": 830497.0}, {"date": "2021-08-04", "close": 15.57, "volume": 564310.0}, {"date": "2021-08-05", "close": 15.25, "volume": 850277.0}, {"date": "2021-08-06", "close": 15.81, "volume": 1286661.0}, {"date": "2021-08-09", "close": 15.59, "volume": 594286.0}, {"date": "2021-08-10", "close": 16.12, "volume": 595871.0}, {"date": "2021-08-11", "close": 16.64, "volume": 1731382.0}, {"date": "2021-08-12", "close": 17.1, "volume": 1062612.0}, {"date": "2021-08-13", "close": 17.33, "volume": 1048002.0}, {"date": "2021-08-16", "close": 17.65, "volume": 1389428.0}, {"date": "2021-08-17", "close": 17.12, "volume": 2258561.0}, {"date": "2021-08-18", "close": 16.12, "volume": 1491735.0}, {"date": "2021-08-19", "close": 14.9, "volume": 2011566.0}, {"date": "2021-08-20", "close": 14.31, "volume": 2504320.0}, {"date": "2021-08-23", "close": 14.65, "volume": 1691265.0}, {"date": "2021-08-24", "close": 14.57, "volume": 1237412.0}, {"date": "2021-08-25", "close": 14.97, "volume": 943753.0}, {"date": "2021-08-26", "close": 14.76, "volume": 862642.0}, {"date": "2021-08-27", "close": 14.79, "volume": 1084936.0}, {"date": "2021-08-30", "close": 15.03, "volume": 381462.0}, {"date": "2021-08-31", "close": 15.16, "volume": 528080.0}, {"date": "2021-09-01", "close": 15.24, "volume": 556028.0}, {"date": "2021-09-02", "close": 14.8, "volume": 603787.0}, {"date": "2021-09-03", "close": 14.48, "volume": 985162.0}, {"date": "2021-09-06", "close": 14.44, "volume": 508262.0}, {"date": "2021-09-07", "close": 14.24, "volume": 728794.0}, {"date": "2021-09-08", "close": 14.25, "volume": 726903.0}, {"date": "2021-09-09", "close": 13.86, "volume": 707201.0}, {"date": "2021-09-10", "close": 14.29, "volume": 480062.0}, {"date": "2021-09-13", "close": 14.16, "volume": 548181.0}, {"date": "2021-09-14", "close": 14.14, "volume": 871111.0}, {"date": "2021-09-15", "close": 13.85, "volume": 939621.0}, {"date": "2021-09-16", "close": 13.68, "volume": 1509643.0}, {"date": "2021-09-17", "close": 13.36, "volume": 2186778.0}, {"date": "2021-09-20", "close": 12.98, "volume": 1083733.0}, {"date": "2021-09-21", "close": 12.87, "volume": 864252.0}, {"date": "2021-09-22", "close": 13.66, "volume": 1402642.0}, {"date": "2021-09-23", "close": 13.81, "volume": 847483.0}, {"date": "2021-09-24", "close": 13.47, "volume": 1394587.0}, {"date": "2021-09-27", "close": 13.6, "volume": 835661.0}, {"date": "2021-09-28", "close": 13.17, "volume": 1253646.0}, {"date": "2021-09-29", "close": 12.94, "volume": 1867532.0}, {"date": "2021-09-30", "close": 13.33, "volume": 1079351.0}, {"date": "2021-10-01", "close": 12.62, "volume": 2020653.0}, {"date": "2021-10-04", "close": 12.72, "volume": 818029.0}, {"date": "2021-10-05", "close": 12.45, "volume": 841762.0}, {"date": "2021-10-06", "close": 12.42, "volume": 714803.0}, {"date": "2021-10-07", "close": 12.72, "volume": 1264194.0}, {"date": "2021-10-08", "close": 12.94, "volume": 1639895.0}, {"date": "2021-10-11", "close": 12.99, "volume": 1248669.0}, {"date": "2021-10-12", "close": 13.59, "volume": 1225542.0}, {"date": "2021-10-13", "close": 13.94, "volume": 1529569.0}, {"date": "2021-10-14", "close": 14.23, "volume": 1500450.0}, {"date": "2021-10-15", "close": 14.22, "volume": 1274875.0}, {"date": "2021-10-18", "close": 14.26, "volume": 517025.0}, {"date": "2021-10-19", "close": 13.84, "volume": 824505.0}, {"date": "2021-10-20", "close": 14.05, "volume": 1140324.0}, {"date": "2021-10-21", "close": 14.36, "volume": 910949.0}, {"date": "2021-10-22", "close": 14.39, "volume": 685598.0}, {"date": "2021-10-25", "close": 14.47, "volume": 576584.0}, {"date": "2021-10-26", "close": 14.91, "volume": 1160917.0}, {"date": "2021-10-27", "close": 14.72, "volume": 1024454.0}, {"date": "2021-10-28", "close": 14.47, "volume": 1001179.0}, {"date": "2021-10-29", "close": 14.29, "volume": 495456.0}, {"date": "2021-11-01", "close": 14.63, "volume": 826534.0}, {"date": "2021-11-02", "close": 14.43, "volume": 544144.0}, {"date": "2021-11-03", "close": 14.39, "volume": 757374.0}, {"date": "2021-11-04", "close": 14.32, "volume": 1286905.0}, {"date": "2021-11-05", "close": 14.26, "volume": 1491721.0}, {"date": "2021-11-08", "close": 14.07, "volume": 734588.0}, {"date": "2021-11-09", "close": 14.33, "volume": 580147.0}, {"date": "2021-11-10", "close": 14.39, "volume": 1469731.0}, {"date": "2021-11-11", "close": 14.8, "volume": 748114.0}, {"date": "2021-11-12", "close": 15.1, "volume": 640537.0}, {"date": "2021-11-15", "close": 15.04, "volume": 478271.0}, {"date": "2021-11-16", "close": 14.72, "volume": 466107.0}, {"date": "2021-11-17", "close": 14.62, "volume": 340474.0}, {"date": "2021-11-18", "close": 14.47, "volume": 251835.0}, {"date": "2021-11-19", "close": 14.88, "volume": 656961.0}, {"date": "2021-11-22", "close": 15.07, "volume": 261003.0}, {"date": "2021-11-23", "close": 15.38, "volume": 343414.0}, {"date": "2021-11-24", "close": 15.14, "volume": 673422.0}, {"date": "2021-11-25", "close": 15.05, "volume": 807121.0}, {"date": "2021-11-26", "close": 14.52, "volume": 745034.0}, {"date": "2021-11-29", "close": 14.43, "volume": 608682.0}, {"date": "2021-11-30", "close": 14.15, "volume": 732343.0}, {"date": "2021-12-01", "close": 14.3, "volume": 478390.0}, {"date": "2021-12-02", "close": 14.17, "volume": 468262.0}, {"date": "2021-12-03", "close": 14.38, "volume": 382265.0}, {"date": "2021-12-06", "close": 14.66, "volume": 1089982.0}, {"date": "2021-12-07", "close": 15.01, "volume": 873610.0}, {"date": "2021-12-08", "close": 15.06, "volume": 548421.0}, {"date": "2021-12-09", "close": 14.83, "volume": 259232.0}, {"date": "2021-12-10", "close": 14.82, "volume": 448456.0}, {"date": "2021-12-13", "close": 15.25, "volume": 264147.0}, {"date": "2021-12-14", "close": 15.34, "volume": 614915.0}, {"date": "2021-12-15", "close": 15.42, "volume": 465685.0}, {"date": "2021-12-16", "close": 15.2, "volume": 813673.0}, {"date": "2021-12-17", "close": 15.55, "volume": 1070922.0}, {"date": "2021-12-20", "close": 15.77, "volume": 552614.0}, {"date": "2021-12-21", "close": 15.77, "volume": 436262.0}, {"date": "2021-12-22", "close": 15.85, "volume": 492864.0}, {"date": "2021-12-23", "close": 15.84, "volume": 419760.0}, {"date": "2021-12-24", "close": 15.71, "volume": 262698.0}, {"date": "2021-12-29", "close": 16.24, "volume": 393063.0}, {"date": "2021-12-30", "close": 16.14, "volume": 229662.0}, {"date": "2021-12-31", "close": 16.06, "volume": 160367.0}, {"date": "2022-01-04", "close": 16.76, "volume": 567403.0}, {"date": "2022-01-05", "close": 17.0, "volume": 855548.0}, {"date": "2022-01-06", "close": 16.81, "volume": 963470.0}, {"date": "2022-01-07", "close": 15.76, "volume": 970942.0}, {"date": "2022-01-10", "close": 15.74, "volume": 529178.0}, {"date": "2022-01-11", "close": 15.48, "volume": 341857.0}, {"date": "2022-01-12", "close": 15.45, "volume": 400116.0}, {"date": "2022-01-13", "close": 15.85, "volume": 1059840.0}, {"date": "2022-01-14", "close": 15.69, "volume": 442000.0}, {"date": "2022-01-17", "close": 15.71, "volume": 282271.0}, {"date": "2022-01-18", "close": 15.64, "volume": 618599.0}, {"date": "2022-01-19", "close": 15.4, "volume": 387560.0}, {"date": "2022-01-20", "close": 15.73, "volume": 503709.0}, {"date": "2022-01-21", "close": 15.07, "volume": 844466.0}, {"date": "2022-01-24", "close": 14.74, "volume": 442900.0}, {"date": "2022-01-25", "close": 14.25, "volume": 1050351.0}, {"date": "2022-01-27", "close": 14.15, "volume": 802257.0}, {"date": "2022-01-28", "close": 14.35, "volume": 997121.0}, {"date": "2022-01-31", "close": 14.21, "volume": 495516.0}, {"date": "2022-02-01", "close": 14.3, "volume": 352420.0}, {"date": "2022-02-02", "close": 14.87, "volume": 315222.0}, {"date": "2022-02-03", "close": 14.88, "volume": 517107.0}, {"date": "2022-02-04", "close": 15.1, "volume": 292397.0}, {"date": "2022-02-07", "close": 15.19, "volume": 327171.0}, {"date": "2022-02-08", "close": 15.4, "volume": 725225.0}, {"date": "2022-02-09", "close": 15.51, "volume": 501944.0}, {"date": "2022-02-10", "close": 15.4, "volume": 643124.0}, {"date": "2022-02-11", "close": 15.08, "volume": 295589.0}, {"date": "2022-02-14", "close": 14.99, "volume": 474922.0}, {"date": "2022-02-15", "close": 17.04, "volume": 2420238.0}, {"date": "2022-02-16", "close": 17.6, "volume": 1477942.0}, {"date": "2022-02-17", "close": 18.13, "volume": 1589965.0}, {"date": "2022-02-18", "close": 18.32, "volume": 986159.0}, {"date": "2022-02-21", "close": 18.28, "volume": 1031578.0}, {"date": "2022-02-22", "close": 18.36, "volume": 905746.0}, {"date": "2022-02-23", "close": 18.48, "volume": 1047551.0}, {"date": "2022-02-24", "close": 17.68, "volume": 1170127.0}, {"date": "2022-02-25", "close": 17.88, "volume": 685529.0}, {"date": "2022-02-28", "close": 18.21, "volume": 964128.0}, {"date": "2022-03-01", "close": 18.46, "volume": 1005830.0}, {"date": "2022-03-02", "close": 18.77, "volume": 900534.0}, {"date": "2022-03-03", "close": 19.08, "volume": 1108909.0}, {"date": "2022-03-04", "close": 19.09, "volume": 1071227.0}, {"date": "2022-03-07", "close": 19.16, "volume": 1263359.0}, {"date": "2022-03-08", "close": 18.92, "volume": 1030446.0}, {"date": "2022-03-09", "close": 19.67, "volume": 2644430.0}, {"date": "2022-03-10", "close": 20.0, "volume": 857005.0}, {"date": "2022-03-11", "close": 20.44, "volume": 732012.0}, {"date": "2022-03-14", "close": 20.81, "volume": 802211.0}, {"date": "2022-03-15", "close": 20.85, "volume": 817318.0}, {"date": "2022-03-16", "close": 20.71, "volume": 659225.0}, {"date": "2022-03-17", "close": 21.0, "volume": 704464.0}, {"date": "2022-03-18", "close": 20.44, "volume": 1061285.0}, {"date": "2022-03-21", "close": 20.76, "volume": 507733.0}, {"date": "2022-03-22", "close": 21.09, "volume": 385699.0}, {"date": "2022-03-23", "close": 20.97, "volume": 357555.0}, {"date": "2022-03-24", "close": 20.95, "volume": 413845.0}, {"date": "2022-03-25", "close": 21.39, "volume": 692622.0}, {"date": "2022-03-28", "close": 21.28, "volume": 279475.0}, {"date": "2022-03-29", "close": 21.5, "volume": 587980.0}, {"date": "2022-03-30", "close": 21.55, "volume": 1159142.0}, {"date": "2022-03-31", "close": 21.56, "volume": 959812.0}, {"date": "2022-04-01", "close": 21.56, "volume": 589092.0}, {"date": "2022-04-04", "close": 21.68, "volume": 416219.0}, {"date": "2022-04-05", "close": 21.39, "volume": 330607.0}, {"date": "2022-04-06", "close": 21.42, "volume": 575363.0}, {"date": "2022-04-07", "close": 21.12, "volume": 416899.0}, {"date": "2022-04-08", "close": 21.57, "volume": 872775.0}, {"date": "2022-04-11", "close": 21.75, "volume": 474971.0}, {"date": "2022-04-12", "close": 21.85, "volume": 375729.0}, {"date": "2022-04-13", "close": 21.89, "volume": 572699.0}, {"date": "2022-04-14", "close": 21.71, "volume": 364057.0}, {"date": "2022-04-19", "close": 22.28, "volume": 638927.0}, {"date": "2022-04-20", "close": 22.19, "volume": 499809.0}, {"date": "2022-04-21", "close": 22.64, "volume": 421306.0}, {"date": "2022-04-22", "close": 22.33, "volume": 595537.0}, {"date": "2022-04-26", "close": 20.21, "volume": 1391074.0}, {"date": "2022-04-27", "close": 20.62, "volume": 787297.0}, {"date": "2022-04-28", "close": 21.05, "volume": 427592.0}, {"date": "2022-04-29", "close": 20.77, "volume": 935123.0}, {"date": "2022-05-02", "close": 20.44, "volume": 916871.0}, {"date": "2022-05-03", "close": 19.62, "volume": 774557.0}, {"date": "2022-05-04", "close": 19.43, "volume": 1126693.0}, {"date": "2022-05-05", "close": 20.29, "volume": 1186283.0}, {"date": "2022-05-06", "close": 19.04, "volume": 1318505.0}, {"date": "2022-05-09", "close": 18.52, "volume": 842311.0}, {"date": "2022-05-10", "close": 18.62, "volume": 1077908.0}, {"date": "2022-05-11", "close": 18.37, "volume": 920064.0}, {"date": "2022-05-12", "close": 18.41, "volume": 1145184.0}, {"date": "2022-05-13", "close": 18.84, "volume": 766394.0}, {"date": "2022-05-16", "close": 18.32, "volume": 825214.0}, {"date": "2022-05-17", "close": 18.48, "volume": 732745.0}, {"date": "2022-05-18", "close": 17.85, "volume": 1590202.0}, {"date": "2022-05-19", "close": 17.02, "volume": 2485473.0}, {"date": "2022-05-20", "close": 17.28, "volume": 1109343.0}, {"date": "2022-05-23", "close": 17.35, "volume": 879123.0}, {"date": "2022-05-24", "close": 17.79, "volume": 1291150.0}, {"date": "2022-05-25", "close": 17.96, "volume": 1077154.0}, {"date": "2022-05-26", "close": 17.55, "volume": 709335.0}, {"date": "2022-05-27", "close": 17.77, "volume": 532272.0}, {"date": "2022-05-30", "close": 17.81, "volume": 787195.0}, {"date": "2022-05-31", "close": 17.64, "volume": 1385576.0}, {"date": "2022-06-01", "close": 17.63, "volume": 668599.0}, {"date": "2022-06-02", "close": 17.76, "volume": 859485.0}, {"date": "2022-06-03", "close": 18.05, "volume": 621865.0}, {"date": "2022-06-06", "close": 18.0, "volume": 538390.0}, {"date": "2022-06-07", "close": 18.13, "volume": 799746.0}, {"date": "2022-06-08", "close": 18.3, "volume": 2079275.0}, {"date": "2022-06-09", "close": 18.45, "volume": 1907898.0}, {"date": "2022-06-10", "close": 17.39, "volume": 1593863.0}, {"date": "2022-06-14", "close": 16.61, "volume": 2360496.0}, {"date": "2022-06-15", "close": 16.03, "volume": 1354957.0}, {"date": "2022-06-16", "close": 15.38, "volume": 1561810.0}, {"date": "2022-06-17", "close": 14.61, "volume": 3008493.0}, {"date": "2022-06-20", "close": 14.47, "volume": 1642708.0}, {"date": "2022-06-21", "close": 14.51, "volume": 1005649.0}, {"date": "2022-06-22", "close": 14.2, "volume": 1660912.0}, {"date": "2022-06-23", "close": 13.87, "volume": 2150774.0}, {"date": "2022-06-24", "close": 13.83, "volume": 1992966.0}, {"date": "2022-06-27", "close": 14.15, "volume": 740445.0}, {"date": "2022-06-28", "close": 14.27, "volume": 1367335.0}, {"date": "2022-06-29", "close": 14.0, "volume": 1025478.0}, {"date": "2022-06-30", "close": 13.71, "volume": 1366002.0}, {"date": "2022-07-01", "close": 13.74, "volume": 869816.0}, {"date": "2022-07-04", "close": 14.0, "volume": 737405.0}, {"date": "2022-07-05", "close": 13.87, "volume": 837462.0}, {"date": "2022-07-06", "close": 13.37, "volume": 1479111.0}, {"date": "2022-07-07", "close": 13.6, "volume": 1151468.0}, {"date": "2022-07-08", "close": 14.12, "volume": 696175.0}, {"date": "2022-07-11", "close": 13.85, "volume": 575950.0}, {"date": "2022-07-12", "close": 13.62, "volume": 548739.0}, {"date": "2022-07-13", "close": 13.73, "volume": 1270367.0}, {"date": "2022-07-14", "close": 14.09, "volume": 963845.0}, {"date": "2022-07-15", "close": 13.8, "volume": 810178.0}, {"date": "2022-07-18", "close": 14.34, "volume": 635406.0}, {"date": "2022-07-19", "close": 14.18, "volume": 713719.0}, {"date": "2022-07-20", "close": 15.06, "volume": 792076.0}, {"date": "2022-07-21", "close": 14.4, "volume": 782193.0}, {"date": "2022-07-22", "close": 14.32, "volume": 667615.0}, {"date": "2022-07-25", "close": 14.21, "volume": 677825.0}, {"date": "2022-07-26", "close": 14.38, "volume": 246894.0}, {"date": "2022-07-27", "close": 14.3, "volume": 359391.0}, {"date": "2022-07-28", "close": 14.83, "volume": 458847.0}, {"date": "2022-07-29", "close": 14.69, "volume": 668888.0}, {"date": "2022-08-01", "close": 15.16, "volume": 370511.0}, {"date": "2022-08-02", "close": 14.82, "volume": 596811.0}, {"date": "2022-08-03", "close": 14.72, "volume": 590286.0}, {"date": "2022-08-04", "close": 14.62, "volume": 415811.0}, {"date": "2022-08-05", "close": 15.08, "volume": 442652.0}, {"date": "2022-08-08", "close": 15.41, "volume": 535852.0}, {"date": "2022-08-09", "close": 15.41, "volume": 676635.0}, {"date": "2022-08-10", "close": 15.24, "volume": 391066.0}, {"date": "2022-08-11", "close": 15.24, "volume": 850156.0}, {"date": "2022-08-12", "close": 15.09, "volume": 565116.0}, {"date": "2022-08-15", "close": 15.71, "volume": 651457.0}, {"date": "2022-08-16", "close": 15.2, "volume": 1345499.0}, {"date": "2022-08-17", "close": 15.42, "volume": 906820.0}, {"date": "2022-08-18", "close": 15.47, "volume": 802053.0}, {"date": "2022-08-19", "close": 16.04, "volume": 802828.0}, {"date": "2022-08-22", "close": 15.38, "volume": 727239.0}, {"date": "2022-08-23", "close": 15.32, "volume": 542064.0}, {"date": "2022-08-24", "close": 15.41, "volume": 525417.0}, {"date": "2022-08-25", "close": 15.65, "volume": 505929.0}, {"date": "2022-08-26", "close": 16.0, "volume": 505402.0}, {"date": "2022-08-29", "close": 15.41, "volume": 746461.0}, {"date": "2022-08-30", "close": 15.64, "volume": 908779.0}, {"date": "2022-08-31", "close": 15.39, "volume": 994559.0}, {"date": "2022-09-01", "close": 15.06, "volume": 730872.0}, {"date": "2022-09-02", "close": 14.62, "volume": 411473.0}, {"date": "2022-09-05", "close": 14.93, "volume": 476437.0}, {"date": "2022-09-06", "close": 14.82, "volume": 471319.0}, {"date": "2022-09-07", "close": 14.6, "volume": 424204.0}, {"date": "2022-09-08", "close": 14.75, "volume": 458743.0}, {"date": "2022-09-09", "close": 15.02, "volume": 913536.0}, {"date": "2022-09-12", "close": 14.6, "volume": 1523292.0}, {"date": "2022-09-13", "close": 14.98, "volume": 915485.0}, {"date": "2022-09-14", "close": 14.45, "volume": 1004931.0}, {"date": "2022-09-15", "close": 14.05, "volume": 1415437.0}, {"date": "2022-09-16", "close": 14.03, "volume": 1759478.0}, {"date": "2022-09-19", "close": 14.25, "volume": 735290.0}, {"date": "2022-09-20", "close": 14.57, "volume": 585177.0}, {"date": "2022-09-21", "close": 14.32, "volume": 373149.0}, {"date": "2022-09-23", "close": 14.01, "volume": 444680.0}, {"date": "2022-09-26", "close": 13.58, "volume": 582971.0}, {"date": "2022-09-27", "close": 13.73, "volume": 819652.0}, {"date": "2022-09-28", "close": 13.47, "volume": 744047.0}, {"date": "2022-09-29", "close": 13.59, "volume": 653450.0}, {"date": "2022-09-30", "close": 13.38, "volume": 765373.0}, {"date": "2022-10-03", "close": 13.2, "volume": 639238.0}, {"date": "2022-10-04", "close": 13.47, "volume": 842478.0}, {"date": "2022-10-05", "close": 13.0, "volume": 1467760.0}, {"date": "2022-10-06", "close": 13.2, "volume": 816042.0}, {"date": "2022-10-07", "close": 12.82, "volume": 514033.0}, {"date": "2022-10-10", "close": 13.1, "volume": 858401.0}, {"date": "2022-10-11", "close": 12.98, "volume": 877871.0}, {"date": "2022-10-12", "close": 12.8, "volume": 612298.0}, {"date": "2022-10-13", "close": 12.8, "volume": 520014.0}, {"date": "2022-10-14", "close": 13.11, "volume": 346427.0}, {"date": "2022-10-17", "close": 12.9, "volume": 537667.0}, {"date": "2022-10-18", "close": 13.02, "volume": 512788.0}, {"date": "2022-10-19", "close": 12.98, "volume": 282291.0}, {"date": "2022-10-20", "close": 12.58, "volume": 884998.0}, {"date": "2022-10-21", "close": 12.52, "volume": 655334.0}, {"date": "2022-10-24", "close": 12.77, "volume": 689232.0}, {"date": "2022-10-25", "close": 12.24, "volume": 1315470.0}, {"date": "2022-10-26", "close": 12.66, "volume": 433260.0}, {"date": "2022-10-27", "close": 12.76, "volume": 633926.0}, {"date": "2022-10-28", "close": 12.26, "volume": 629862.0}, {"date": "2022-10-31", "close": 12.22, "volume": 773704.0}, {"date": "2022-11-01", "close": 12.56, "volume": 362371.0}, {"date": "2022-11-02", "close": 12.76, "volume": 771566.0}, {"date": "2022-11-03", "close": 12.33, "volume": 454501.0}, {"date": "2022-11-04", "close": 12.17, "volume": 1027540.0}, {"date": "2022-11-07", "close": 12.79, "volume": 956044.0}, {"date": "2022-11-08", "close": 11.55, "volume": 3226685.0}, {"date": "2022-11-09", "close": 12.13, "volume": 1506441.0}, {"date": "2022-11-10", "close": 11.61, "volume": 925319.0}, {"date": "2022-11-11", "close": 12.37, "volume": 1064389.0}, {"date": "2022-11-14", "close": 13.22, "volume": 1260897.0}, {"date": "2022-11-15", "close": 12.82, "volume": 1144992.0}, {"date": "2022-11-16", "close": 12.63, "volume": 633920.0}, {"date": "2022-11-17", "close": 12.43, "volume": 736249.0}, {"date": "2022-11-18", "close": 12.4, "volume": 419357.0}, {"date": "2022-11-21", "close": 12.26, "volume": 722713.0}, {"date": "2022-11-22", "close": 12.73, "volume": 776020.0}, {"date": "2022-11-23", "close": 12.46, "volume": 797557.0}, {"date": "2022-11-24", "close": 12.79, "volume": 493085.0}, {"date": "2022-11-25", "close": 12.62, "volume": 414192.0}, {"date": "2022-11-28", "close": 12.71, "volume": 687319.0}, {"date": "2022-11-29", "close": 12.91, "volume": 583220.0}, {"date": "2022-11-30", "close": 12.99, "volume": 796191.0}, {"date": "2022-12-01", "close": 13.5, "volume": 512104.0}, {"date": "2022-12-02", "close": 13.52, "volume": 523304.0}, {"date": "2022-12-05", "close": 13.55, "volume": 475857.0}, {"date": "2022-12-06", "close": 13.62, "volume": 705574.0}, {"date": "2022-12-07", "close": 13.81, "volume": 725819.0}, {"date": "2022-12-08", "close": 13.56, "volume": 647386.0}, {"date": "2022-12-09", "close": 13.75, "volume": 480671.0}, {"date": "2022-12-12", "close": 13.55, "volume": 541515.0}, {"date": "2022-12-13", "close": 13.76, "volume": 590881.0}, {"date": "2022-12-14", "close": 13.67, "volume": 1343219.0}, {"date": "2022-12-15", "close": 13.38, "volume": 967017.0}, {"date": "2022-12-16", "close": 13.1, "volume": 612733.0}, {"date": "2022-12-19", "close": 13.21, "volume": 248156.0}, {"date": "2022-12-20", "close": 12.98, "volume": 401995.0}, {"date": "2022-12-21", "close": 13.29, "volume": 307129.0}, {"date": "2022-12-22", "close": 13.23, "volume": 399764.0}, {"date": "2022-12-23", "close": 13.12, "volume": 300534.0}, {"date": "2022-12-28", "close": 13.15, "volume": 192680.0}, {"date": "2022-12-29", "close": 13.02, "volume": 274930.0}, {"date": "2022-12-30", "close": 13.09, "volume": 285865.0}, {"date": "2023-01-03", "close": 13.04, "volume": 305054.0}, {"date": "2023-01-04", "close": 13.57, "volume": 585313.0}, {"date": "2023-01-05", "close": 13.52, "volume": 368776.0}, {"date": "2023-01-06", "close": 14.02, "volume": 420240.0}, {"date": "2023-01-09", "close": 14.1, "volume": 445604.0}, {"date": "2023-01-10", "close": 14.13, "volume": 203261.0}, {"date": "2023-01-11", "close": 14.6, "volume": 555715.0}, {"date": "2023-01-12", "close": 14.71, "volume": 333030.0}, {"date": "2023-01-13", "close": 14.72, "volume": 483135.0}, {"date": "2023-01-16", "close": 14.84, "volume": 330561.0}, {"date": "2023-01-17", "close": 14.78, "volume": 731573.0}, {"date": "2023-01-18", "close": 14.86, "volume": 315462.0}, {"date": "2023-01-19", "close": 15.0, "volume": 316597.0}, {"date": "2023-01-20", "close": 14.91, "volume": 433239.0}, {"date": "2023-01-23", "close": 14.84, "volume": 281433.0}, {"date": "2023-01-24", "close": 15.31, "volume": 606590.0}, {"date": "2023-01-25", "close": 15.45, "volume": 351245.0}, {"date": "2023-01-27", "close": 15.64, "volume": 658360.0}, {"date": "2023-01-30", "close": 15.21, "volume": 852450.0}, {"date": "2023-01-31", "close": 15.26, "volume": 475495.0}, {"date": "2023-02-01", "close": 15.41, "volume": 385183.0}, {"date": "2023-02-02", "close": 15.43, "volume": 539295.0}, {"date": "2023-02-03", "close": 15.54, "volume": 626372.0}, {"date": "2023-02-06", "close": 15.53, "volume": 473749.0}, {"date": "2023-02-07", "close": 15.41, "volume": 593219.0}, {"date": "2023-02-08", "close": 15.45, "volume": 374713.0}, {"date": "2023-02-09", "close": 15.0, "volume": 666387.0}, {"date": "2023-02-10", "close": 14.52, "volume": 639717.0}, {"date": "2023-02-13", "close": 14.68, "volume": 645881.0}, {"date": "2023-02-14", "close": 15.72, "volume": 1657713.0}, {"date": "2023-02-15", "close": 15.77, "volume": 1601963.0}, {"date": "2023-02-16", "close": 15.9, "volume": 599160.0}, {"date": "2023-02-17", "close": 16.03, "volume": 972571.0}, {"date": "2023-02-20", "close": 15.93, "volume": 263287.0}, {"date": "2023-02-21", "close": 16.09, "volume": 807393.0}, {"date": "2023-02-22", "close": 15.97, "volume": 442879.0}, {"date": "2023-02-23", "close": 16.01, "volume": 372600.0}, {"date": "2023-02-24", "close": 16.0, "volume": 547184.0}, {"date": "2023-02-27", "close": 15.43, "volume": 308979.0}, {"date": "2023-02-28", "close": 15.97, "volume": 813555.0}, {"date": "2023-03-01", "close": 15.99, "volume": 9868003.0}, {"date": "2023-03-02", "close": 16.02, "volume": 574203.0}, {"date": "2023-03-03", "close": 16.1, "volume": 807061.0}, {"date": "2023-03-06", "close": 15.61, "volume": 561827.0}, {"date": "2023-03-07", "close": 16.16, "volume": 798340.0}, {"date": "2023-03-08", "close": 16.08, "volume": 497617.0}, {"date": "2023-03-09", "close": 16.05, "volume": 396686.0}, {"date": "2023-03-10", "close": 15.44, "volume": 327437.0}, {"date": "2023-03-13", "close": 15.43, "volume": 353356.0}, {"date": "2023-03-14", "close": 14.93, "volume": 522226.0}, {"date": "2023-03-15", "close": 15.03, "volume": 372137.0}, {"date": "2023-03-16", "close": 14.69, "volume": 582738.0}, {"date": "2023-03-17", "close": 14.86, "volume": 722014.0}, {"date": "2023-03-20", "close": 14.49, "volume": 251969.0}, {"date": "2023-03-21", "close": 14.72, "volume": 323759.0}, {"date": "2023-03-22", "close": 14.98, "volume": 464030.0}, {"date": "2023-03-23", "close": 14.59, "volume": 362214.0}, {"date": "2023-03-24", "close": 14.67, "volume": 201619.0}, {"date": "2023-03-27", "close": 14.83, "volume": 218162.0}, {"date": "2023-03-28", "close": 14.99, "volume": 385289.0}, {"date": "2023-03-29", "close": 15.01, "volume": 174252.0}, {"date": "2023-03-30", "close": 15.15, "volume": 252772.0}, {"date": "2023-03-31", "close": 15.51, "volume": 560931.0}, {"date": "2023-04-03", "close": 15.7, "volume": 332340.0}, {"date": "2023-04-04", "close": 15.76, "volume": 361871.0}, {"date": "2023-04-05", "close": 15.58, "volume": 546992.0}, {"date": "2023-04-06", "close": 15.45, "volume": 852734.0}, {"date": "2023-04-11", "close": 15.96, "volume": 271756.0}, {"date": "2023-04-12", "close": 16.43, "volume": 648242.0}, {"date": "2023-04-13", "close": 16.49, "volume": 487764.0}, {"date": "2023-04-14", "close": 16.44, "volume": 213068.0}, {"date": "2023-04-17", "close": 16.5, "volume": 191984.0}, {"date": "2023-04-18", "close": 16.53, "volume": 521092.0}, {"date": "2023-04-19", "close": 16.75, "volume": 670502.0}, {"date": "2023-04-20", "close": 16.61, "volume": 554841.0}, {"date": "2023-04-21", "close": 16.34, "volume": 451294.0}, {"date": "2023-04-24", "close": 16.07, "volume": 400025.0}, {"date": "2023-04-26", "close": 15.43, "volume": 724907.0}, {"date": "2023-04-27", "close": 15.35, "volume": 344557.0}, {"date": "2023-04-28", "close": 15.65, "volume": 282286.0}, {"date": "2023-05-01", "close": 15.6, "volume": 520967.0}, {"date": "2023-05-02", "close": 15.11, "volume": 427491.0}, {"date": "2023-05-03", "close": 14.81, "volume": 355209.0}, {"date": "2023-05-04", "close": 15.24, "volume": 554102.0}, {"date": "2023-05-05", "close": 15.24, "volume": 253336.0}, {"date": "2023-05-08", "close": 15.56, "volume": 478972.0}, {"date": "2023-05-09", "close": 15.29, "volume": 654832.0}, {"date": "2023-05-10", "close": 15.05, "volume": 522371.0}, {"date": "2023-05-11", "close": 14.94, "volume": 621048.0}, {"date": "2023-05-12", "close": 14.68, "volume": 340405.0}, {"date": "2023-05-15", "close": 14.84, "volume": 347646.0}, {"date": "2023-05-16", "close": 14.64, "volume": 303374.0}, {"date": "2023-05-17", "close": 14.39, "volume": 424427.0}, {"date": "2023-05-18", "close": 14.67, "volume": 424391.0}, {"date": "2023-05-19", "close": 14.57, "volume": 295731.0}, {"date": "2023-05-22", "close": 14.91, "volume": 597106.0}, {"date": "2023-05-23", "close": 14.51, "volume": 651170.0}, {"date": "2023-05-24", "close": 14.54, "volume": 466037.0}, {"date": "2023-05-25", "close": 14.15, "volume": 626816.0}, {"date": "2023-05-26", "close": 14.28, "volume": 692731.0}, {"date": "2023-05-29", "close": 14.43, "volume": 546547.0}, {"date": "2023-05-30", "close": 14.38, "volume": 351013.0}, {"date": "2023-05-31", "close": 14.2, "volume": 1190106.0}, {"date": "2023-06-01", "close": 14.22, "volume": 454072.0}, {"date": "2023-06-02", "close": 14.74, "volume": 502645.0}, {"date": "2023-06-05", "close": 14.98, "volume": 393726.0}, {"date": "2023-06-06", "close": 14.94, "volume": 522624.0}, {"date": "2023-06-07", "close": 14.99, "volume": 320929.0}, {"date": "2023-06-08", "close": 15.06, "volume": 381220.0}, {"date": "2023-06-09", "close": 15.03, "volume": 209152.0}, {"date": "2023-06-13", "close": 15.06, "volume": 411926.0}, {"date": "2023-06-14", "close": 15.15, "volume": 435819.0}, {"date": "2023-06-15", "close": 15.21, "volume": 617398.0}, {"date": "2023-06-16", "close": 15.4, "volume": 647563.0}, {"date": "2023-06-19", "close": 15.24, "volume": 492180.0}, {"date": "2023-06-20", "close": 15.55, "volume": 284035.0}, {"date": "2023-06-21", "close": 15.5, "volume": 498331.0}, {"date": "2023-06-22", "close": 15.05, "volume": 406455.0}, {"date": "2023-06-23", "close": 14.84, "volume": 148651.0}, {"date": "2023-06-26", "close": 14.99, "volume": 232536.0}, {"date": "2023-06-27", "close": 15.16, "volume": 267274.0}, {"date": "2023-06-28", "close": 15.31, "volume": 424946.0}, {"date": "2023-06-29", "close": 15.6, "volume": 686567.0}, {"date": "2023-06-30", "close": 15.75, "volume": 432919.0}, {"date": "2023-07-03", "close": 15.76, "volume": 303701.0}, {"date": "2023-07-04", "close": 15.84, "volume": 393569.0}, {"date": "2023-07-05", "close": 15.7, "volume": 427871.0}, {"date": "2023-07-06", "close": 15.46, "volume": 525972.0}, {"date": "2023-07-07", "close": 15.23, "volume": 379709.0}, {"date": "2023-07-10", "close": 14.97, "volume": 372720.0}, {"date": "2023-07-11", "close": 15.26, "volume": 236079.0}, {"date": "2023-07-12", "close": 15.37, "volume": 148251.0}, {"date": "2023-07-13", "close": 15.64, "volume": 380559.0}, {"date": "2023-07-14", "close": 15.76, "volume": 301006.0}, {"date": "2023-07-17", "close": 15.48, "volume": 222872.0}, {"date": "2023-07-18", "close": 15.5, "volume": 158400.0}, {"date": "2023-07-19", "close": 15.56, "volume": 269622.0}, {"date": "2023-07-20", "close": 15.42, "volume": 305714.0}, {"date": "2023-07-21", "close": 15.21, "volume": 404799.0}, {"date": "2023-07-24", "close": 15.43, "volume": 428735.0}, {"date": "2023-07-25", "close": 15.42, "volume": 542456.0}, {"date": "2023-07-26", "close": 15.44, "volume": 338065.0}, {"date": "2023-07-27", "close": 15.16, "volume": 760420.0}, {"date": "2023-07-28", "close": 15.06, "volume": 542135.0}, {"date": "2023-07-31", "close": 15.1, "volume": 296538.0}, {"date": "2023-08-01", "close": 15.2, "volume": 279290.0}, {"date": "2023-08-02", "close": 15.13, "volume": 436794.0}, {"date": "2023-08-03", "close": 14.69, "volume": 393795.0}, {"date": "2023-08-04", "close": 14.84, "volume": 328653.0}, {"date": "2023-08-07", "close": 14.91, "volume": 312322.0}, {"date": "2023-08-08", "close": 14.93, "volume": 265468.0}, {"date": "2023-08-09", "close": 14.8, "volume": 359918.0}, {"date": "2023-08-10", "close": 14.42, "volume": 753302.0}, {"date": "2023-08-11", "close": 14.34, "volume": 365372.0}, {"date": "2023-08-14", "close": 14.91, "volume": 911564.0}, {"date": "2023-08-15", "close": 15.85, "volume": 910718.0}, {"date": "2023-08-16", "close": 15.46, "volume": 1067921.0}, {"date": "2023-08-17", "close": 15.41, "volume": 643205.0}, {"date": "2023-08-18", "close": 15.25, "volume": 245379.0}, {"date": "2023-08-21", "close": 15.36, "volume": 286104.0}, {"date": "2023-08-22", "close": 14.89, "volume": 545094.0}, {"date": "2023-08-23", "close": 15.11, "volume": 507345.0}, {"date": "2023-08-24", "close": 15.03, "volume": 257537.0}, {"date": "2023-08-25", "close": 14.81, "volume": 173098.0}, {"date": "2023-08-28", "close": 15.05, "volume": 855621.0}, {"date": "2023-08-29", "close": 15.2, "volume": 256744.0}, {"date": "2023-08-30", "close": 15.39, "volume": 211473.0}, {"date": "2023-08-31", "close": 15.34, "volume": 478459.0}, {"date": "2023-09-01", "close": 15.29, "volume": 352647.0}, {"date": "2023-09-04", "close": 15.73, "volume": 258721.0}, {"date": "2023-09-05", "close": 15.57, "volume": 166558.0}, {"date": "2023-09-06", "close": 15.42, "volume": 345576.0}, {"date": "2023-09-07", "close": 15.4, "volume": 286052.0}, {"date": "2023-09-08", "close": 15.43, "volume": 387465.0}, {"date": "2023-09-11", "close": 13.79, "volume": 1802288.0}, {"date": "2023-09-12", "close": 13.62, "volume": 1148577.0}, {"date": "2023-09-13", "close": 13.85, "volume": 422750.0}, {"date": "2023-09-14", "close": 13.79, "volume": 526099.0}, {"date": "2023-09-15", "close": 13.95, "volume": 922057.0}, {"date": "2023-09-18", "close": 13.7, "volume": 633579.0}, {"date": "2023-09-19", "close": 13.8, "volume": 381551.0}, {"date": "2023-09-20", "close": 14.03, "volume": 535042.0}, {"date": "2023-09-21", "close": 13.67, "volume": 764014.0}, {"date": "2023-09-22", "close": 13.92, "volume": 526719.0}, {"date": "2023-09-25", "close": 13.73, "volume": 501610.0}, {"date": "2023-09-26", "close": 13.52, "volume": 518110.0}, {"date": "2023-09-27", "close": 13.61, "volume": 305709.0}, {"date": "2023-09-28", "close": 13.39, "volume": 388643.0}, {"date": "2023-09-29", "close": 13.53, "volume": 409125.0}, {"date": "2023-10-02", "close": 13.5, "volume": 246573.0}, {"date": "2023-10-03", "close": 13.09, "volume": 444428.0}, {"date": "2023-10-04", "close": 13.18, "volume": 402223.0}, {"date": "2023-10-05", "close": 13.43, "volume": 321819.0}, {"date": "2023-10-06", "close": 13.51, "volume": 265905.0}, {"date": "2023-10-09", "close": 13.45, "volume": 171193.0}, {"date": "2023-10-10", "close": 13.45, "volume": 804622.0}, {"date": "2023-10-11", "close": 13.67, "volume": 409123.0}, {"date": "2023-10-12", "close": 13.42, "volume": 697417.0}, {"date": "2023-10-13", "close": 13.28, "volume": 377503.0}, {"date": "2023-10-16", "close": 13.24, "volume": 239193.0}, {"date": "2023-10-17", "close": 13.3, "volume": 223866.0}, {"date": "2023-10-18", "close": 13.15, "volume": 292258.0}, {"date": "2023-10-19", "close": 12.65, "volume": 1216055.0}, {"date": "2023-10-20", "close": 12.3, "volume": 709939.0}, {"date": "2023-10-23", "close": 12.01, "volume": 458503.0}, {"date": "2023-10-24", "close": 12.12, "volume": 300771.0}, {"date": "2023-10-25", "close": 12.35, "volume": 392059.0}, {"date": "2023-10-26", "close": 12.34, "volume": 431037.0}, {"date": "2023-10-27", "close": 12.49, "volume": 251373.0}, {"date": "2023-10-30", "close": 12.45, "volume": 423685.0}, {"date": "2023-10-31", "close": 12.48, "volume": 598803.0}, {"date": "2023-11-01", "close": 12.53, "volume": 481527.0}, {"date": "2023-11-02", "close": 12.61, "volume": 307070.0}, {"date": "2023-11-03", "close": 12.69, "volume": 366527.0}, {"date": "2023-11-06", "close": 12.68, "volume": 212095.0}, {"date": "2023-11-07", "close": 13.04, "volume": 386966.0}, {"date": "2023-11-08", "close": 12.85, "volume": 1133647.0}, {"date": "2023-11-09", "close": 12.92, "volume": 358359.0}, {"date": "2023-11-10", "close": 12.91, "volume": 357942.0}, {"date": "2023-11-13", "close": 12.73, "volume": 205872.0}, {"date": "2023-11-14", "close": 12.9, "volume": 424661.0}, {"date": "2023-11-15", "close": 13.42, "volume": 435589.0}, {"date": "2023-11-16", "close": 13.43, "volume": 505570.0}, {"date": "2023-11-17", "close": 13.55, "volume": 331528.0}, {"date": "2023-11-20", "close": 13.56, "volume": 507985.0}, {"date": "2023-11-21", "close": 13.57, "volume": 467147.0}, {"date": "2023-11-22", "close": 13.79, "volume": 345033.0}, {"date": "2023-11-23", "close": 13.7, "volume": 421479.0}, {"date": "2023-11-24", "close": 13.71, "volume": 179531.0}, {"date": "2023-11-27", "close": 13.6, "volume": 367497.0}, {"date": "2023-11-28", "close": 13.66, "volume": 975277.0}, {"date": "2023-11-29", "close": 13.44, "volume": 346206.0}, {"date": "2023-11-30", "close": 13.38, "volume": 1119071.0}, {"date": "2023-12-01", "close": 13.62, "volume": 371579.0}, {"date": "2023-12-04", "close": 13.84, "volume": 198305.0}, {"date": "2023-12-05", "close": 13.81, "volume": 222416.0}, {"date": "2023-12-06", "close": 14.15, "volume": 367696.0}, {"date": "2023-12-07", "close": 14.01, "volume": 437472.0}, {"date": "2023-12-08", "close": 14.14, "volume": 376729.0}, {"date": "2023-12-11", "close": 14.16, "volume": 321953.0}, {"date": "2023-12-12", "close": 14.49, "volume": 556668.0}, {"date": "2023-12-13", "close": 14.75, "volume": 712131.0}, {"date": "2023-12-14", "close": 14.92, "volume": 469859.0}, {"date": "2023-12-15", "close": 15.09, "volume": 1185126.0}, {"date": "2023-12-18", "close": 14.94, "volume": 315840.0}, {"date": "2023-12-19", "close": 15.37, "volume": 528154.0}, {"date": "2023-12-20", "close": 15.69, "volume": 514489.0}, {"date": "2023-12-21", "close": 15.54, "volume": 330166.0}, {"date": "2023-12-22", "close": 15.52, "volume": 300920.0}, {"date": "2023-12-27", "close": 15.59, "volume": 335928.0}, {"date": "2023-12-28", "close": 15.64, "volume": 176130.0}, {"date": "2023-12-29", "close": 15.56, "volume": 196561.0}, {"date": "2024-01-02", "close": 15.56, "volume": 281294.0}, {"date": "2024-01-03", "close": 15.23, "volume": 174422.0}, {"date": "2024-01-04", "close": 15.1, "volume": 348298.0}, {"date": "2024-01-05", "close": 14.19, "volume": 619497.0}, {"date": "2024-01-08", "close": 14.08, "volume": 245578.0}, {"date": "2024-01-09", "close": 14.18, "volume": 573959.0}, {"date": "2024-01-10", "close": 13.95, "volume": 302221.0}, {"date": "2024-01-11", "close": 14.05, "volume": 493164.0}, {"date": "2024-01-12", "close": 13.99, "volume": 154286.0}, {"date": "2024-01-15", "close": 13.86, "volume": 163111.0}, {"date": "2024-01-16", "close": 13.67, "volume": 433611.0}, {"date": "2024-01-17", "close": 13.56, "volume": 143479.0}, {"date": "2024-01-18", "close": 13.51, "volume": 278256.0}, {"date": "2024-01-19", "close": 13.72, "volume": 282155.0}, {"date": "2024-01-22", "close": 13.74, "volume": 187277.0}, {"date": "2024-01-23", "close": 13.8, "volume": 222067.0}, {"date": "2024-01-24", "close": 13.8, "volume": 223108.0}, {"date": "2024-01-25", "close": 14.35, "volume": 358499.0}, {"date": "2024-01-29", "close": 14.29, "volume": 329988.0}, {"date": "2024-01-30", "close": 14.18, "volume": 255803.0}, {"date": "2024-01-31", "close": 14.52, "volume": 504749.0}, {"date": "2024-02-01", "close": 14.43, "volume": 283597.0}, {"date": "2024-02-02", "close": 14.81, "volume": 427874.0}, {"date": "2024-02-05", "close": 14.74, "volume": 292770.0}, {"date": "2024-02-06", "close": 14.68, "volume": 332569.0}, {"date": "2024-02-07", "close": 14.89, "volume": 313318.0}, {"date": "2024-02-08", "close": 14.66, "volume": 286381.0}, {"date": "2024-02-09", "close": 14.52, "volume": 302205.0}, {"date": "2024-02-12", "close": 14.46, "volume": 98652.0}, {"date": "2024-02-13", "close": 14.35, "volume": 193598.0}, {"date": "2024-02-14", "close": 14.35, "volume": 308199.0}, {"date": "2024-02-15", "close": 14.2, "volume": 199227.0}, {"date": "2024-02-16", "close": 14.36, "volume": 311196.0}, {"date": "2024-02-19", "close": 14.51, "volume": 186163.0}, {"date": "2024-02-20", "close": 13.1, "volume": 1489147.0}, {"date": "2024-02-21", "close": 12.59, "volume": 1327498.0}, {"date": "2024-02-22", "close": 12.55, "volume": 892298.0}, {"date": "2024-02-23", "close": 12.68, "volume": 420215.0}, {"date": "2024-02-26", "close": 12.5, "volume": 513704.0}, {"date": "2024-02-27", "close": 12.38, "volume": 684627.0}, {"date": "2024-02-28", "close": 12.21, "volume": 485898.0}, {"date": "2024-02-29", "close": 12.24, "volume": 785581.0}, {"date": "2024-03-01", "close": 12.38, "volume": 286516.0}, {"date": "2024-03-04", "close": 12.16, "volume": 248588.0}, {"date": "2024-03-05", "close": 12.07, "volume": 372072.0}, {"date": "2024-03-06", "close": 12.08, "volume": 539445.0}, {"date": "2024-03-07", "close": 11.98, "volume": 529914.0}, {"date": "2024-03-08", "close": 12.16, "volume": 224272.0}, {"date": "2024-03-11", "close": 11.77, "volume": 351139.0}, {"date": "2024-03-12", "close": 11.75, "volume": 950192.0}, {"date": "2024-03-13", "close": 11.83, "volume": 244852.0}, {"date": "2024-03-14", "close": 11.88, "volume": 430790.0}, {"date": "2024-03-15", "close": 11.8, "volume": 1331543.0}, {"date": "2024-03-18", "close": 11.9, "volume": 449169.0}, {"date": "2024-03-19", "close": 11.89, "volume": 375307.0}, {"date": "2024-03-20", "close": 12.07, "volume": 577749.0}, {"date": "2024-03-21", "close": 12.28, "volume": 750574.0}, {"date": "2024-03-22", "close": 11.9, "volume": 457417.0}, {"date": "2024-03-25", "close": 12.21, "volume": 683485.0}, {"date": "2024-03-26", "close": 12.2, "volume": 1090975.0}, {"date": "2024-03-27", "close": 12.32, "volume": 304387.0}, {"date": "2024-03-28", "close": 12.72, "volume": 418732.0}, {"date": "2024-04-02", "close": 12.41, "volume": 1211148.0}, {"date": "2024-04-03", "close": 12.33, "volume": 393575.0}, {"date": "2024-04-04", "close": 12.6, "volume": 468409.0}, {"date": "2024-04-05", "close": 12.32, "volume": 210281.0}, {"date": "2024-04-08", "close": 12.43, "volume": 296078.0}, {"date": "2024-04-09", "close": 12.39, "volume": 381810.0}, {"date": "2024-04-10", "close": 12.55, "volume": 301212.0}, {"date": "2024-04-11", "close": 12.42, "volume": 322368.0}, {"date": "2024-04-12", "close": 12.4, "volume": 176153.0}, {"date": "2024-04-15", "close": 12.38, "volume": 299148.0}, {"date": "2024-04-16", "close": 12.11, "volume": 360141.0}, {"date": "2024-04-17", "close": 12.14, "volume": 275211.0}, {"date": "2024-04-18", "close": 12.01, "volume": 379494.0}, {"date": "2024-04-19", "close": 11.73, "volume": 438908.0}, {"date": "2024-04-22", "close": 11.76, "volume": 295354.0}, {"date": "2024-04-23", "close": 11.86, "volume": 283600.0}, {"date": "2024-04-24", "close": 11.83, "volume": 322744.0}, {"date": "2024-04-26", "close": 11.77, "volume": 174054.0}, {"date": "2024-04-29", "close": 12.15, "volume": 283230.0}, {"date": "2024-04-30", "close": 12.06, "volume": 161343.0}, {"date": "2024-05-01", "close": 11.64, "volume": 356936.0}, {"date": "2024-05-02", "close": 11.69, "volume": 344128.0}, {"date": "2024-05-03", "close": 11.74, "volume": 548798.0}, {"date": "2024-05-06", "close": 11.81, "volume": 301757.0}, {"date": "2024-05-07", "close": 11.06, "volume": 2006950.0}, {"date": "2024-05-08", "close": 11.04, "volume": 1110293.0}, {"date": "2024-05-09", "close": 10.74, "volume": 831515.0}, {"date": "2024-05-10", "close": 10.86, "volume": 482777.0}, {"date": "2024-05-13", "close": 10.72, "volume": 569499.0}, {"date": "2024-05-14", "close": 10.73, "volume": 340091.0}, {"date": "2024-05-15", "close": 10.81, "volume": 759206.0}, {"date": "2024-05-16", "close": 10.99, "volume": 464757.0}, {"date": "2024-05-17", "close": 10.9, "volume": 320583.0}, {"date": "2024-05-20", "close": 10.94, "volume": 348009.0}, {"date": "2024-05-21", "close": 11.02, "volume": 322274.0}, {"date": "2024-05-22", "close": 11.06, "volume": 390244.0}, {"date": "2024-05-23", "close": 11.29, "volume": 341342.0}, {"date": "2024-05-24", "close": 11.15, "volume": 291723.0}, {"date": "2024-05-27", "close": 10.87, "volume": 288236.0}, {"date": "2024-05-28", "close": 10.82, "volume": 425782.0}, {"date": "2024-05-29", "close": 10.68, "volume": 584401.0}, {"date": "2024-05-30", "close": 10.5, "volume": 454860.0}, {"date": "2024-05-31", "close": 10.61, "volume": 791590.0}, {"date": "2024-06-03", "close": 10.75, "volume": 203798.0}, {"date": "2024-06-04", "close": 10.7, "volume": 287807.0}, {"date": "2024-06-05", "close": 10.66, "volume": 314218.0}, {"date": "2024-06-06", "close": 10.68, "volume": 308630.0}, {"date": "2024-06-07", "close": 10.77, "volume": 210015.0}, {"date": "2024-06-11", "close": 10.53, "volume": 372727.0}, {"date": "2024-06-12", "close": 10.47, "volume": 293110.0}, {"date": "2024-06-13", "close": 10.47, "volume": 403593.0}, {"date": "2024-06-14", "close": 10.49, "volume": 323963.0}, {"date": "2024-06-17", "close": 10.53, "volume": 233560.0}, {"date": "2024-06-18", "close": 10.48, "volume": 320690.0}, {"date": "2024-06-19", "close": 10.38, "volume": 230113.0}, {"date": "2024-06-20", "close": 10.25, "volume": 646009.0}, {"date": "2024-06-21", "close": 10.31, "volume": 557266.0}, {"date": "2024-06-24", "close": 10.04, "volume": 659350.0}, {"date": "2024-06-25", "close": 10.19, "volume": 391666.0}, {"date": "2024-06-26", "close": 10.01, "volume": 674712.0}, {"date": "2024-06-27", "close": 10.31, "volume": 547791.0}, {"date": "2024-06-28", "close": 10.3, "volume": 510477.0}, {"date": "2024-07-01", "close": 10.2, "volume": 315082.0}, {"date": "2024-07-02", "close": 10.0, "volume": 352057.0}, {"date": "2024-07-03", "close": 10.15, "volume": 260087.0}, {"date": "2024-07-04", "close": 10.29, "volume": 283764.0}, {"date": "2024-07-05", "close": 10.37, "volume": 583210.0}, {"date": "2024-07-08", "close": 10.25, "volume": 314130.0}, {"date": "2024-07-09", "close": 10.54, "volume": 408584.0}, {"date": "2024-07-10", "close": 10.34, "volume": 172904.0}, {"date": "2024-07-11", "close": 10.57, "volume": 277918.0}, {"date": "2024-07-12", "close": 10.66, "volume": 237320.0}, {"date": "2024-07-15", "close": 10.56, "volume": 243413.0}, {"date": "2024-07-16", "close": 10.43, "volume": 242691.0}, {"date": "2024-07-17", "close": 10.48, "volume": 252619.0}, {"date": "2024-07-18", "close": 10.49, "volume": 259203.0}, {"date": "2024-07-19", "close": 10.38, "volume": 350773.0}, {"date": "2024-07-22", "close": 10.14, "volume": 196358.0}, {"date": "2024-07-23", "close": 10.06, "volume": 223311.0}, {"date": "2024-07-24", "close": 9.96, "volume": 1039219.0}, {"date": "2024-07-25", "close": 9.74, "volume": 307637.0}, {"date": "2024-07-26", "close": 10.09, "volume": 231173.0}, {"date": "2024-07-29", "close": 10.04, "volume": 267662.0}, {"date": "2024-07-30", "close": 9.96, "volume": 316152.0}, {"date": "2024-07-31", "close": 10.18, "volume": 1027518.0}, {"date": "2024-08-01", "close": 10.28, "volume": 212785.0}, {"date": "2024-08-02", "close": 10.06, "volume": 330242.0}, {"date": "2024-08-05", "close": 9.96, "volume": 557465.0}, {"date": "2024-08-06", "close": 9.92, "volume": 267449.0}, {"date": "2024-08-07", "close": 9.97, "volume": 328809.0}, {"date": "2024-08-08", "close": 9.9, "volume": 211601.0}, {"date": "2024-08-09", "close": 9.96, "volume": 201050.0}, {"date": "2024-08-12", "close": 9.69, "volume": 455212.0}, {"date": "2024-08-13", "close": 10.73, "volume": 739101.0}, {"date": "2024-08-14", "close": 10.7, "volume": 967925.0}, {"date": "2024-08-15", "close": 10.75, "volume": 1274964.0}, {"date": "2024-08-16", "close": 11.11, "volume": 708325.0}, {"date": "2024-08-19", "close": 11.04, "volume": 476049.0}, {"date": "2024-08-20", "close": 11.02, "volume": 481589.0}, {"date": "2024-08-21", "close": 10.76, "volume": 527457.0}, {"date": "2024-08-22", "close": 10.97, "volume": 752296.0}, {"date": "2024-08-23", "close": 11.16, "volume": 350778.0}, {"date": "2024-08-26", "close": 11.34, "volume": 245121.0}, {"date": "2024-08-27", "close": 10.94, "volume": 508868.0}, {"date": "2024-08-28", "close": 10.85, "volume": 411891.0}, {"date": "2024-08-29", "close": 10.83, "volume": 467268.0}, {"date": "2024-08-30", "close": 10.98, "volume": 432282.0}, {"date": "2024-09-02", "close": 11.04, "volume": 302266.0}, {"date": "2024-09-03", "close": 10.99, "volume": 356177.0}, {"date": "2024-09-04", "close": 10.76, "volume": 236666.0}, {"date": "2024-09-05", "close": 10.77, "volume": 285179.0}, {"date": "2024-09-06", "close": 10.79, "volume": 121141.0}, {"date": "2024-09-09", "close": 10.65, "volume": 263928.0}, {"date": "2024-09-10", "close": 10.54, "volume": 308571.0}, {"date": "2024-09-11", "close": 10.7, "volume": 268621.0}, {"date": "2024-09-12", "close": 10.87, "volume": 371234.0}, {"date": "2024-09-13", "close": 11.08, "volume": 544811.0}, {"date": "2024-09-16", "close": 11.11, "volume": 204803.0}, {"date": "2024-09-17", "close": 11.14, "volume": 127895.0}, {"date": "2024-09-18", "close": 11.03, "volume": 216735.0}, {"date": "2024-09-19", "close": 12.4, "volume": 983922.0}, {"date": "2024-09-20", "close": 12.36, "volume": 1480399.0}, {"date": "2024-09-23", "close": 12.1, "volume": 404525.0}, {"date": "2024-09-24", "close": 12.04, "volume": 387041.0}, {"date": "2024-09-25", "close": 12.27, "volume": 528387.0}, {"date": "2024-09-26", "close": 12.33, "volume": 520270.0}, {"date": "2024-09-27", "close": 12.75, "volume": 403389.0}, {"date": "2024-09-30", "close": 12.66, "volume": 346720.0}, {"date": "2024-10-01", "close": 12.74, "volume": 433863.0}, {"date": "2024-10-02", "close": 12.84, "volume": 428797.0}, {"date": "2024-10-03", "close": 12.81, "volume": 406368.0}, {"date": "2024-10-04", "close": 12.57, "volume": 362250.0}, {"date": "2024-10-07", "close": 12.64, "volume": 172512.0}, {"date": "2024-10-08", "close": 12.74, "volume": 339444.0}, {"date": "2024-10-09", "close": 12.81, "volume": 329150.0}, {"date": "2024-10-10", "close": 12.84, "volume": 270573.0}, {"date": "2024-10-11", "close": 12.78, "volume": 453273.0}, {"date": "2024-10-14", "close": 13.0, "volume": 317788.0}, {"date": "2024-10-15", "close": 13.08, "volume": 322546.0}, {"date": "2024-10-16", "close": 13.17, "volume": 236285.0}, {"date": "2024-10-17", "close": 13.28, "volume": 626220.0}, {"date": "2024-10-18", "close": 13.22, "volume": 402979.0}, {"date": "2024-10-21", "close": 13.4, "volume": 275947.0}, {"date": "2024-10-22", "close": 13.1, "volume": 338918.0}, {"date": "2024-10-23", "close": 13.0, "volume": 138271.0}, {"date": "2024-10-24", "close": 13.18, "volume": 246379.0}, {"date": "2024-10-25", "close": 12.91, "volume": 191027.0}, {"date": "2024-10-28", "close": 13.06, "volume": 109757.0}, {"date": "2024-10-29", "close": 12.87, "volume": 392895.0}, {"date": "2024-10-30", "close": 12.8, "volume": 425946.0}, {"date": "2024-10-31", "close": 12.7, "volume": 262537.0}, {"date": "2024-11-01", "close": 12.62, "volume": 246041.0}, {"date": "2024-11-04", "close": 12.75, "volume": 146964.0}, {"date": "2024-11-05", "close": 12.56, "volume": 347476.0}, {"date": "2024-11-06", "close": 13.1, "volume": 329046.0}, {"date": "2024-11-07", "close": 13.66, "volume": 327717.0}, {"date": "2024-11-08", "close": 13.6, "volume": 207175.0}, {"date": "2024-11-11", "close": 13.34, "volume": 205785.0}, {"date": "2024-11-12", "close": 13.34, "volume": 138107.0}, {"date": "2024-11-13", "close": 12.72, "volume": 307810.0}, {"date": "2024-11-14", "close": 12.57, "volume": 368171.0}, {"date": "2024-11-15", "close": 12.57, "volume": 259192.0}, {"date": "2024-11-18", "close": 12.67, "volume": 151849.0}, {"date": "2024-11-19", "close": 12.72, "volume": 191856.0}, {"date": "2024-11-20", "close": 12.5, "volume": 206925.0}, {"date": "2024-11-21", "close": 12.43, "volume": 192699.0}, {"date": "2024-11-22", "close": 12.64, "volume": 175867.0}, {"date": "2024-11-25", "close": 12.69, "volume": 587501.0}, {"date": "2024-11-26", "close": 13.18, "volume": 251892.0}, {"date": "2024-11-27", "close": 12.94, "volume": 228095.0}, {"date": "2024-11-28", "close": 13.15, "volume": 229780.0}, {"date": "2024-11-29", "close": 13.11, "volume": 131856.0}, {"date": "2024-12-02", "close": 13.22, "volume": 168461.0}, {"date": "2024-12-03", "close": 13.43, "volume": 256048.0}, {"date": "2024-12-04", "close": 13.11, "volume": 320805.0}, {"date": "2024-12-05", "close": 13.03, "volume": 174707.0}, {"date": "2024-12-06", "close": 12.85, "volume": 102310.0}, {"date": "2024-12-09", "close": 12.8, "volume": 143671.0}, {"date": "2024-12-10", "close": 13.07, "volume": 117703.0}, {"date": "2024-12-11", "close": 12.9, "volume": 402187.0}, {"date": "2024-12-12", "close": 12.98, "volume": 374578.0}, {"date": "2024-12-13", "close": 12.73, "volume": 205952.0}, {"date": "2024-12-16", "close": 12.45, "volume": 295402.0}, {"date": "2024-12-17", "close": 12.45, "volume": 318087.0}, {"date": "2024-12-18", "close": 12.32, "volume": 349650.0}, {"date": "2024-12-19", "close": 11.97, "volume": 518253.0}, {"date": "2024-12-20", "close": 11.67, "volume": 376464.0}, {"date": "2024-12-23", "close": 11.89, "volume": 175241.0}, {"date": "2024-12-24", "close": 11.89, "volume": 52510.0}, {"date": "2024-12-27", "close": 11.97, "volume": 176217.0}, {"date": "2024-12-30", "close": 11.95, "volume": 145048.0}, {"date": "2024-12-31", "close": 11.88, "volume": 129191.0}, {"date": "2025-01-02", "close": 12.04, "volume": 245796.0}, {"date": "2025-01-03", "close": 12.14, "volume": 197507.0}, {"date": "2025-01-06", "close": 12.1, "volume": 330598.0}, {"date": "2025-01-07", "close": 12.05, "volume": 348414.0}, {"date": "2025-01-08", "close": 12.43, "volume": 317434.0}, {"date": "2025-01-09", "close": 12.62, "volume": 351768.0}, {"date": "2025-01-10", "close": 13.4, "volume": 643936.0}, {"date": "2025-01-13", "close": 13.09, "volume": 286018.0}, {"date": "2025-01-14", "close": 13.24, "volume": 230107.0}, {"date": "2025-01-15", "close": 13.45, "volume": 199987.0}, {"date": "2025-01-16", "close": 13.18, "volume": 252352.0}, {"date": "2025-01-17", "close": 13.37, "volume": 264224.0}, {"date": "2025-01-20", "close": 13.41, "volume": 244107.0}, {"date": "2025-01-21", "close": 13.44, "volume": 193556.0}, {"date": "2025-01-22", "close": 13.58, "volume": 304009.0}, {"date": "2025-01-23", "close": 13.41, "volume": 196941.0}, {"date": "2025-01-24", "close": 13.36, "volume": 177712.0}, {"date": "2025-01-28", "close": 13.45, "volume": 342950.0}, {"date": "2025-01-29", "close": 13.55, "volume": 222234.0}, {"date": "2025-01-30", "close": 13.07, "volume": 438607.0}, {"date": "2025-01-31", "close": 13.28, "volume": 312450.0}, {"date": "2025-02-03", "close": 13.39, "volume": 323821.0}, {"date": "2025-02-04", "close": 13.32, "volume": 318613.0}, {"date": "2025-02-05", "close": 13.51, "volume": 379196.0}, {"date": "2025-02-06", "close": 13.61, "volume": 208831.0}, {"date": "2025-02-07", "close": 13.6, "volume": 175507.0}, {"date": "2025-02-10", "close": 13.71, "volume": 249055.0}, {"date": "2025-02-11", "close": 13.51, "volume": 149199.0}, {"date": "2025-02-12", "close": 13.48, "volume": 162529.0}, {"date": "2025-02-13", "close": 13.78, "volume": 198231.0}, {"date": "2025-02-14", "close": 13.95, "volume": 184874.0}, {"date": "2025-02-17", "close": 14.07, "volume": 311029.0}, {"date": "2025-02-18", "close": 14.09, "volume": 242104.0}, {"date": "2025-02-19", "close": 13.99, "volume": 186309.0}, {"date": "2025-02-20", "close": 14.03, "volume": 303862.0}, {"date": "2025-02-21", "close": 14.0, "volume": 291457.0}, {"date": "2025-02-24", "close": 14.06, "volume": 515730.0}, {"date": "2025-02-25", "close": 14.27, "volume": 590092.0}, {"date": "2025-02-26", "close": 14.2, "volume": 386680.0}, {"date": "2025-02-27", "close": 14.72, "volume": 625542.0}, {"date": "2025-02-28", "close": 14.52, "volume": 706728.0}, {"date": "2025-03-03", "close": 14.54, "volume": 375774.0}, {"date": "2025-03-04", "close": 14.31, "volume": 459476.0}, {"date": "2025-03-05", "close": 14.08, "volume": 417902.0}, {"date": "2025-03-06", "close": 14.09, "volume": 364502.0}, {"date": "2025-03-07", "close": 14.02, "volume": 272516.0}, {"date": "2025-03-10", "close": 14.09, "volume": 331857.0}, {"date": "2025-03-11", "close": 13.87, "volume": 424129.0}, {"date": "2025-03-12", "close": 13.81, "volume": 370806.0}, {"date": "2025-03-13", "close": 13.8, "volume": 459342.0}, {"date": "2025-03-14", "close": 14.64, "volume": 781457.0}, {"date": "2025-03-17", "close": 15.3, "volume": 880554.0}, {"date": "2025-03-18", "close": 15.45, "volume": 450925.0}, {"date": "2025-03-19", "close": 15.31, "volume": 546876.0}, {"date": "2025-03-20", "close": 15.35, "volume": 648558.0}, {"date": "2025-03-21", "close": 15.42, "volume": 1554015.0}, {"date": "2025-03-24", "close": 15.45, "volume": 231271.0}, {"date": "2025-03-25", "close": 15.45, "volume": 296135.0}, {"date": "2025-03-26", "close": 15.13, "volume": 620639.0}, {"date": "2025-03-27", "close": 15.17, "volume": 384476.0}, {"date": "2025-03-28", "close": 15.22, "volume": 355994.0}, {"date": "2025-03-31", "close": 14.63, "volume": 354194.0}, {"date": "2025-04-01", "close": 15.05, "volume": 459474.0}, {"date": "2025-04-02", "close": 14.62, "volume": 218917.0}, {"date": "2025-04-03", "close": 14.43, "volume": 203839.0}, {"date": "2025-04-04", "close": 13.21, "volume": 815239.0}, {"date": "2025-04-07", "close": 12.61, "volume": 714594.0}, {"date": "2025-04-08", "close": 12.79, "volume": 475829.0}, {"date": "2025-04-09", "close": 12.51, "volume": 764492.0}, {"date": "2025-04-10", "close": 13.58, "volume": 450961.0}, {"date": "2025-04-11", "close": 13.44, "volume": 556784.0}, {"date": "2025-04-14", "close": 13.67, "volume": 245655.0}, {"date": "2025-04-15", "close": 13.88, "volume": 464182.0}, {"date": "2025-04-16", "close": 13.75, "volume": 266171.0}, {"date": "2025-04-17", "close": 14.01, "volume": 294398.0}, {"date": "2025-04-22", "close": 13.94, "volume": 344698.0}, {"date": "2025-04-23", "close": 14.14, "volume": 323273.0}, {"date": "2025-04-24", "close": 14.12, "volume": 292835.0}, {"date": "2025-04-28", "close": 14.08, "volume": 303962.0}, {"date": "2025-04-29", "close": 14.44, "volume": 295796.0}, {"date": "2025-04-30", "close": 14.62, "volume": 284626.0}, {"date": "2025-05-01", "close": 14.7, "volume": 350861.0}, {"date": "2025-05-02", "close": 14.85, "volume": 237018.0}, {"date": "2025-05-05", "close": 14.78, "volume": 216195.0}, {"date": "2025-05-06", "close": 14.83, "volume": 295760.0}, {"date": "2025-05-07", "close": 15.07, "volume": 432343.0}, {"date": "2025-05-08", "close": 15.27, "volume": 575254.0}, {"date": "2025-05-09", "close": 15.42, "volume": 275493.0}, {"date": "2025-05-12", "close": 15.34, "volume": 273884.0}, {"date": "2025-05-13", "close": 15.43, "volume": 381119.0}, {"date": "2025-05-14", "close": 15.43, "volume": 1169858.0}, {"date": "2025-05-15", "close": 15.48, "volume": 404595.0}, {"date": "2025-05-16", "close": 15.69, "volume": 384159.0}, {"date": "2025-05-19", "close": 15.28, "volume": 225901.0}, {"date": "2025-05-20", "close": 15.42, "volume": 247842.0}, {"date": "2025-05-21", "close": 15.42, "volume": 340173.0}, {"date": "2025-05-22", "close": 15.4, "volume": 278738.0}, {"date": "2025-05-23", "close": 15.11, "volume": 195516.0}, {"date": "2025-05-26", "close": 14.93, "volume": 175907.0}, {"date": "2025-05-27", "close": 15.08, "volume": 275835.0}, {"date": "2025-05-28", "close": 15.22, "volume": 236622.0}, {"date": "2025-05-29", "close": 15.18, "volume": 221616.0}, {"date": "2025-05-30", "close": 15.14, "volume": 599878.0}, {"date": "2025-06-02", "close": 15.09, "volume": 283571.0}, {"date": "2025-06-03", "close": 15.38, "volume": 378196.0}, {"date": "2025-06-04", "close": 15.6, "volume": 392267.0}, {"date": "2025-06-05", "close": 15.7, "volume": 181784.0}, {"date": "2025-06-06", "close": 15.57, "volume": 169417.0}, {"date": "2025-06-10", "close": 15.37, "volume": 292694.0}, {"date": "2025-06-11", "close": 15.38, "volume": 228649.0}, {"date": "2025-06-12", "close": 15.38, "volume": 275090.0}, {"date": "2025-06-13", "close": 15.35, "volume": 217798.0}, {"date": "2025-06-16", "close": 15.46, "volume": 227521.0}, {"date": "2025-06-17", "close": 15.61, "volume": 252004.0}, {"date": "2025-06-18", "close": 15.46, "volume": 136177.0}, {"date": "2025-06-19", "close": 15.45, "volume": 227232.0}, {"date": "2025-06-20", "close": 15.21, "volume": 545650.0}, {"date": "2025-06-23", "close": 15.09, "volume": 141907.0}, {"date": "2025-06-24", "close": 15.29, "volume": 224020.0}, {"date": "2025-06-25", "close": 15.21, "volume": 122556.0}, {"date": "2025-06-26", "close": 15.36, "volume": 154584.0}, {"date": "2025-06-27", "close": 15.27, "volume": 253056.0}, {"date": "2025-06-30", "close": 15.34, "volume": 305828.0}, {"date": "2025-07-01", "close": 15.34, "volume": 242489.0}, {"date": "2025-07-02", "close": 15.84, "volume": 409490.0}, {"date": "2025-07-03", "close": 16.15, "volume": 314111.0}, {"date": "2025-07-04", "close": 16.06, "volume": 224999.0}, {"date": "2025-07-07", "close": 16.17, "volume": 304407.0}, {"date": "2025-07-08", "close": 16.37, "volume": 290608.0}, {"date": "2025-07-09", "close": 16.41, "volume": 167260.0}, {"date": "2025-07-10", "close": 16.57, "volume": 227745.0}, {"date": "2025-07-11", "close": 16.73, "volume": 205886.0}, {"date": "2025-07-14", "close": 16.68, "volume": 147425.0}, {"date": "2025-07-15", "close": 16.72, "volume": 123535.0}, {"date": "2025-07-16", "close": 16.4, "volume": 120473.0}, {"date": "2025-07-17", "close": 16.47, "volume": 190783.0}, {"date": "2025-07-18", "close": 16.6, "volume": 216168.0}, {"date": "2025-07-21", "close": 16.4, "volume": 112715.0}, {"date": "2025-07-22", "close": 16.35, "volume": 210784.0}, {"date": "2025-07-23", "close": 16.49, "volume": 523238.0}, {"date": "2025-07-24", "close": 16.34, "volume": 220687.0}, {"date": "2025-07-25", "close": 16.12, "volume": 138224.0}, {"date": "2025-07-28", "close": 16.19, "volume": 185853.0}, {"date": "2025-07-29", "close": 16.2, "volume": 174695.0}, {"date": "2025-07-30", "close": 16.09, "volume": 213567.0}, {"date": "2025-07-31", "close": 15.24, "volume": 468376.0}, {"date": "2025-08-01", "close": 15.17, "volume": 282547.0}, {"date": "2025-08-04", "close": 14.7, "volume": 259734.0}, {"date": "2025-08-05", "close": 14.76, "volume": 261006.0}, {"date": "2025-08-06", "close": 14.91, "volume": 195977.0}, {"date": "2025-08-07", "close": 14.77, "volume": 233891.0}, {"date": "2025-08-08", "close": 14.71, "volume": 160207.0}, {"date": "2025-08-11", "close": 14.57, "volume": 187312.0}, {"date": "2025-08-12", "close": 14.62, "volume": 289699.0}, {"date": "2025-08-13", "close": 14.77, "volume": 238505.0}, {"date": "2025-08-14", "close": 14.81, "volume": 192145.0}, {"date": "2025-08-15", "close": 15.05, "volume": 163228.0}, {"date": "2025-08-18", "close": 15.3, "volume": 313064.0}, {"date": "2025-08-19", "close": 14.43, "volume": 408170.0}, {"date": "2025-08-20", "close": 14.28, "volume": 370177.0}, {"date": "2025-08-21", "close": 14.07, "volume": 513108.0}, {"date": "2025-08-22", "close": 13.93, "volume": 312192.0}, {"date": "2025-08-25", "close": 14.58, "volume": 368142.0}, {"date": "2025-08-26", "close": 14.33, "volume": 486862.0}, {"date": "2025-08-27", "close": 14.41, "volume": 265097.0}, {"date": "2025-08-28", "close": 14.3, "volume": 188116.0}, {"date": "2025-08-29", "close": 14.23, "volume": 312022.0}, {"date": "2025-09-01", "close": 14.14, "volume": 139294.0}, {"date": "2025-09-02", "close": 14.05, "volume": 220954.0}, {"date": "2025-09-03", "close": 13.92, "volume": 292028.0}, {"date": "2025-09-04", "close": 14.01, "volume": 173095.0}, {"date": "2025-09-05", "close": 13.95, "volume": 192890.0}, {"date": "2025-09-08", "close": 13.73, "volume": 332730.0}, {"date": "2025-09-09", "close": 13.76, "volume": 140805.0}, {"date": "2025-09-10", "close": 13.7, "volume": 234232.0}, {"date": "2025-09-11", "close": 13.53, "volume": 296626.0}, {"date": "2025-09-12", "close": 13.83, "volume": 434159.0}, {"date": "2025-09-15", "close": 13.78, "volume": 143256.0}, {"date": "2025-09-16", "close": 13.81, "volume": 226270.0}, {"date": "2025-09-17", "close": 13.96, "volume": 291164.0}, {"date": "2025-09-18", "close": 13.91, "volume": 412359.0}, {"date": "2025-09-19", "close": 14.14, "volume": 4583845.0}, {"date": "2025-09-22", "close": 13.68, "volume": 248620.0}, {"date": "2025-09-23", "close": 13.56, "volume": 227224.0}, {"date": "2025-09-24", "close": 13.34, "volume": 687290.0}, {"date": "2025-09-25", "close": 13.59, "volume": 627973.0}, {"date": "2025-09-26", "close": 13.62, "volume": 604530.0}, {"date": "2025-09-29", "close": 13.62, "volume": 272908.0}, {"date": "2025-09-30", "close": 13.37, "volume": 447106.0}, {"date": "2025-10-01", "close": 13.27, "volume": 359444.0}, {"date": "2025-10-02", "close": 13.6, "volume": 174976.0}, {"date": "2025-10-03", "close": 13.66, "volume": 272741.0}, {"date": "2025-10-06", "close": 13.73, "volume": 176144.0}, {"date": "2025-10-07", "close": 13.54, "volume": 880750.0}, {"date": "2025-10-08", "close": 13.21, "volume": 219773.0}, {"date": "2025-10-09", "close": 13.88, "volume": 482283.0}, {"date": "2025-10-10", "close": 13.73, "volume": 404082.0}, {"date": "2025-10-13", "close": 13.39, "volume": 311093.0}, {"date": "2025-10-14", "close": 13.77, "volume": 355132.0}, {"date": "2025-10-15", "close": 13.95, "volume": 261155.0}, {"date": "2025-10-16", "close": 13.95, "volume": 197948.0}, {"date": "2025-10-17", "close": 13.78, "volume": 400053.0}, {"date": "2025-10-20", "close": 14.06, "volume": 918260.0}, {"date": "2025-10-21", "close": 14.21, "volume": 195010.0}, {"date": "2025-10-22", "close": 14.19, "volume": 495851.0}, {"date": "2025-10-23", "close": 14.47, "volume": 222992.0}, {"date": "2025-10-24", "close": 14.61, "volume": 263462.0}, {"date": "2025-10-27", "close": 14.55, "volume": 284422.0}, {"date": "2025-10-28", "close": 14.56, "volume": 240052.0}, {"date": "2025-10-29", "close": 15.77, "volume": 634205.0}, {"date": "2025-10-30", "close": 15.89, "volume": 395989.0}, {"date": "2025-10-31", "close": 15.96, "volume": 694533.0}, {"date": "2025-11-03", "close": 15.92, "volume": 406508.0}, {"date": "2025-11-04", "close": 15.71, "volume": 313752.0}, {"date": "2025-11-05", "close": 15.66, "volume": 277154.0}, {"date": "2025-11-06", "close": 15.95, "volume": 471644.0}, {"date": "2025-11-07", "close": 16.09, "volume": 434897.0}, {"date": "2025-11-10", "close": 16.15, "volume": 783015.0}, {"date": "2025-11-11", "close": 15.88, "volume": 406229.0}, {"date": "2025-11-12", "close": 15.64, "volume": 395106.0}, {"date": "2025-11-13", "close": 15.73, "volume": 1885655.0}, {"date": "2025-11-14", "close": 15.59, "volume": 645896.0}, {"date": "2025-11-17", "close": 15.53, "volume": 603979.0}, {"date": "2025-11-18", "close": 15.13, "volume": 453676.0}, {"date": "2025-11-19", "close": 15.08, "volume": 354353.0}, {"date": "2025-11-20", "close": 14.98, "volume": 728826.0}, {"date": "2025-11-21", "close": 15.08, "volume": 443500.0}, {"date": "2025-11-24", "close": 16.29, "volume": 649563.0}, {"date": "2025-11-25", "close": 16.25, "volume": 417652.0}, {"date": "2025-11-26", "close": 16.88, "volume": 779507.0}, {"date": "2025-11-27", "close": 16.95, "volume": 349090.0}, {"date": "2025-11-28", "close": 17.1, "volume": 470167.0}, {"date": "2025-12-01", "close": 17.07, "volume": 754967.0}, {"date": "2025-12-02", "close": 17.29, "volume": 722628.0}, {"date": "2025-12-03", "close": 17.37, "volume": 600229.0}, {"date": "2025-12-04", "close": 17.2, "volume": 450144.0}, {"date": "2025-12-05", "close": 17.82, "volume": 3938534.0}, {"date": "2025-12-08", "close": 17.65, "volume": 409405.0}, {"date": "2025-12-09", "close": 17.77, "volume": 965999.0}, {"date": "2025-12-10", "close": 17.68, "volume": 956296.0}, {"date": "2025-12-11", "close": 17.83, "volume": 641173.0}, {"date": "2025-12-12", "close": 18.26, "volume": 1030927.0}, {"date": "2025-12-15", "close": 18.0, "volume": 609612.0}, {"date": "2025-12-16", "close": 17.88, "volume": 778514.0}, {"date": "2025-12-17", "close": 17.95, "volume": 682731.0}, {"date": "2025-12-18", "close": 17.94, "volume": 691257.0}, {"date": "2025-12-19", "close": 18.01, "volume": 854634.0}, {"date": "2025-12-22", "close": 18.2, "volume": 511352.0}, {"date": "2025-12-23", "close": 18.04, "volume": 268950.0}, {"date": "2025-12-24", "close": 18.01, "volume": 171430.0}, {"date": "2025-12-29", "close": 18.01, "volume": 290570.0}, {"date": "2025-12-30", "close": 18.17, "volume": 326991.0}, {"date": "2025-12-31", "close": 17.99, "volume": 225306.0}, {"date": "2026-01-02", "close": 18.22, "volume": 199495.0}, {"date": "2026-01-05", "close": 18.18, "volume": 255956.0}, {"date": "2026-01-06", "close": 18.27, "volume": 823999.0}, {"date": "2026-01-07", "close": 18.95, "volume": 1068440.0}, {"date": "2026-01-08", "close": 18.54, "volume": 331690.0}, {"date": "2026-01-09", "close": 18.74, "volume": 557484.0}, {"date": "2026-01-12", "close": 19.22, "volume": 1113761.0}, {"date": "2026-01-13", "close": 19.38, "volume": 1085978.0}, {"date": "2026-01-14", "close": 19.42, "volume": 516598.0}, {"date": "2026-01-15", "close": 19.72, "volume": 676827.0}, {"date": "2026-01-16", "close": 20.07, "volume": 2219076.0}, {"date": "2026-01-19", "close": 20.06, "volume": 712650.0}, {"date": "2026-01-20", "close": 20.16, "volume": 659657.0}, {"date": "2026-01-21", "close": 20.23, "volume": 706244.0}, {"date": "2026-01-22", "close": 20.38, "volume": 829116.0}, {"date": "2026-01-23", "close": 20.14, "volume": 681318.0}, {"date": "2026-01-27", "close": 20.61, "volume": 1024584.0}, {"date": "2026-01-28", "close": 20.71, "volume": 608145.0}, {"date": "2026-01-29", "close": 20.49, "volume": 646066.0}, {"date": "2026-01-30", "close": 20.28, "volume": 1068464.0}, {"date": "2026-02-02", "close": 19.89, "volume": 587375.0}, {"date": "2026-02-03", "close": 20.36, "volume": 764768.0}, {"date": "2026-02-04", "close": 20.42, "volume": 384523.0}, {"date": "2026-02-05", "close": 20.1, "volume": 809224.0}, {"date": "2026-02-06", "close": 19.49, "volume": 1032769.0}, {"date": "2026-02-09", "close": 20.62, "volume": 1533280.0}, {"date": "2026-02-10", "close": 21.12, "volume": 1803133.0}, {"date": "2026-02-11", "close": 21.31, "volume": 686182.0}, {"date": "2026-02-12", "close": 21.5, "volume": 993985.0}, {"date": "2026-02-13", "close": 21.12, "volume": 1114749.0}, {"date": "2026-02-16", "close": 21.28, "volume": 1081300.0}, {"date": "2026-02-17", "close": 20.42, "volume": 1545477.0}, {"date": "2026-02-18", "close": 21.68, "volume": 1429479.0}, {"date": "2026-02-19", "close": 21.77, "volume": 1384351.0}, {"date": "2026-02-20", "close": 21.7, "volume": 1138916.0}, {"date": "2026-02-23", "close": 22.13, "volume": 793671.0}, {"date": "2026-02-24", "close": 22.36, "volume": 898165.0}, {"date": "2026-02-25", "close": 22.66, "volume": 555946.0}, {"date": "2026-02-26", "close": 22.2, "volume": 520549.0}, {"date": "2026-02-27", "close": 21.96, "volume": 793355.0}, {"date": "2026-03-02", "close": 22.0, "volume": 620622.0}, {"date": "2026-03-03", "close": 21.27, "volume": 649622.0}, {"date": "2026-03-04", "close": 20.34, "volume": 1017239.0}, {"date": "2026-03-05", "close": 20.5, "volume": 1028674.0}, {"date": "2026-03-06", "close": 19.63, "volume": 570230.0}, {"date": "2026-03-09", "close": 18.22, "volume": 910003.0}, {"date": "2026-03-10", "close": 18.2, "volume": 697966.0}, {"date": "2026-03-11", "close": 18.49, "volume": 1293193.0}, {"date": "2026-03-12", "close": 18.13, "volume": 727603.0}, {"date": "2026-03-13", "close": 18.36, "volume": 473985.0}, {"date": "2026-03-16", "close": 18.62, "volume": 832376.0}, {"date": "2026-03-17", "close": 18.82, "volume": 523779.0}, {"date": "2026-03-18", "close": 20.68, "volume": 2485311.0}, {"date": "2026-03-19", "close": 21.22, "volume": 2296457.0}, {"date": "2026-03-20", "close": 20.36, "volume": 1144018.0}, {"date": "2026-03-23", "close": 20.23, "volume": 588631.0}, {"date": "2026-03-24", "close": 20.45, "volume": 559499.0}, {"date": "2026-03-25", "close": 21.08, "volume": 603511.0}, {"date": "2026-03-26", "close": 20.4, "volume": 882653.0}, {"date": "2026-03-27", "close": 19.75, "volume": 924670.0}, {"date": "2026-03-30", "close": 19.35, "volume": 1211772.0}, {"date": "2026-03-31", "close": 17.9, "volume": 2903753.0}, {"date": "2026-04-01", "close": 18.94, "volume": 2037091.0}, {"date": "2026-04-02", "close": 18.4, "volume": 886823.0}, {"date": "2026-04-07", "close": 18.44, "volume": 4108897.0}, {"date": "2026-04-08", "close": 19.87, "volume": 1769769.0}, {"date": "2026-04-09", "close": 20.45, "volume": 998481.0}, {"date": "2026-04-10", "close": 20.48, "volume": 733401.0}, {"date": "2026-04-13", "close": 20.32, "volume": 422446.0}, {"date": "2026-04-14", "close": 20.64, "volume": 739638.0}, {"date": "2026-04-15", "close": 20.17, "volume": 718580.0}, {"date": "2026-04-16", "close": 20.11, "volume": 468648.0}, {"date": "2026-04-17", "close": 19.55, "volume": 557047.0}, {"date": "2026-04-20", "close": 20.05, "volume": 527474.0}, {"date": "2026-04-21", "close": 20.59, "volume": 622747.0}, {"date": "2026-04-22", "close": 20.7, "volume": 787871.0}, {"date": "2026-04-23", "close": 20.44, "volume": 1022875.0}, {"date": "2026-04-24", "close": 20.45, "volume": 600100.0}, {"date": "2026-04-27", "close": 20.55, "volume": 210177.0}, {"date": "2026-04-28", "close": 20.48, "volume": 835723.0}, {"date": "2026-04-29", "close": 20.71, "volume": 884679.0}, {"date": "2026-04-30", "close": 20.68, "volume": 764809.0}, {"date": "2026-05-01", "close": 21.3, "volume": 418060.0}, {"date": "2026-05-04", "close": 21.12, "volume": 411667.0}, {"date": "2026-05-05", "close": 20.28, "volume": 1170815.0}, {"date": "2026-05-06", "close": 21.39, "volume": 967461.0}, {"date": "2026-05-07", "close": 21.89, "volume": 863525.0}, {"date": "2026-05-08", "close": 21.65, "volume": 697461.0}, {"date": "2026-05-11", "close": 22.11, "volume": 953959.0}, {"date": "2026-05-12", "close": 22.28, "volume": 1065796.0}, {"date": "2026-05-13", "close": 22.0, "volume": 757545.0}, {"date": "2026-05-14", "close": 22.43, "volume": 745699.0}, {"date": "2026-05-15", "close": 22.48, "volume": 780718.0}, {"date": "2026-05-18", "close": 22.03, "volume": 395515.0}, {"date": "2026-05-19", "close": 22.41, "volume": 327848.0}, {"date": "2026-05-20", "close": 22.14, "volume": 384105.0}, {"date": "2026-05-21", "close": 22.97, "volume": 562763.0}, {"date": "2026-05-22", "close": 23.23, "volume": 945776.0}, {"date": "2026-05-25", "close": 24.12, "volume": 657515.0}, {"date": "2026-05-26", "close": 24.4, "volume": 814449.0}, {"date": "2026-05-27", "close": 25.07, "volume": 1643802.0}, {"date": "2026-05-28", "close": 25.89, "volume": 1096204.0}, {"date": "2026-05-29", "close": 26.82, "volume": 1766195.0}, {"date": "2026-06-01", "close": 27.38, "volume": 1014855.0}, {"date": "2026-06-02", "close": 27.15, "volume": 926000.0}, {"date": "2026-06-03", "close": 28.39, "volume": 1167681.0}, {"date": "2026-06-04", "close": 27.89, "volume": 951039.0}, {"date": "2026-06-05", "close": 27.5, "volume": 1338568.0}, {"date": "2026-06-09", "close": 28.11, "volume": 1383345.0}, {"date": "2026-06-10", "close": 28.01, "volume": 1384237.0}, {"date": "2026-06-11", "close": 27.95, "volume": 1002201.0}, {"date": "2026-06-12", "close": 29.12, "volume": 915904.0}, {"date": "2026-06-15", "close": 29.81, "volume": 834623.0}, {"date": "2026-06-16", "close": 29.44, "volume": 494353.0}, {"date": "2026-06-17", "close": 29.96, "volume": 2055628.0}, {"date": "2026-06-18", "close": 29.99, "volume": 1294216.0}, {"date": "2026-06-19", "close": 29.2, "volume": 1744513.0}, {"date": "2026-06-22", "close": 29.15, "volume": 768858.0}, {"date": "2026-06-23", "close": 27.56, "volume": 1063128.0}, {"date": "2026-06-24", "close": 28.12, "volume": 1485019.0}, {"date": "2026-06-25", "close": 28.04, "volume": 842118.0}, {"date": "2026-06-26", "close": 28.21, "volume": 773289.0}, {"date": "2026-06-29", "close": 28.0, "volume": 669569.0}, {"date": "2026-06-30", "close": 27.56, "volume": 728769.0}, {"date": "2026-07-01", "close": 26.0, "volume": 1152118.0}, {"date": "2026-07-02", "close": 25.1, "volume": 1417352.0}, {"date": "2026-07-03", "close": 25.32, "volume": 698584.0}, {"date": "2026-07-06", "close": 24.96, "volume": 698175.0}, {"date": "2026-07-07", "close": 24.81, "volume": 819929.0}, {"date": "2026-07-08", "close": 25.39, "volume": 718692.0}, {"date": "2026-07-09", "close": 25.07, "volume": 501786.0}, {"date": "2026-07-10", "close": 25.47, "volume": 461789.0}, {"date": "2026-07-13", "close": 25.28, "volume": 415999.0}, {"date": "2026-07-14", "close": 25.57, "volume": 385934.0}, {"date": "2026-07-15", "close": 26.21, "volume": 448332.0}, {"date": "2026-07-16", "close": 25.83, "volume": 552939.0}, {"date": "2026-07-17", "close": 24.7, "volume": 849459.0}, {"date": "2026-07-20", "close": 25.12, "volume": 611001.0}, {"date": "2026-07-21", "close": 25.62, "volume": 643887.0}, {"date": "2026-07-22", "close": 26.2, "volume": 620893.0}, {"date": "2026-07-23", "close": 26.3, "volume": 672296.0}, {"date": "2026-07-24", "close": 26.07, "volume": 357055.0}, {"date": "2026-07-27", "close": 26.5, "volume": 345326.0}, {"date": "2026-07-28", "close": 25.83, "volume": 379118.0}, {"date": "2026-07-29", "close": 24.93, "volume": 1293944.0}, {"date": "2026-07-30", "close": 25.42, "volume": 627053.0}, {"date": "2026-07-31", "close": 25.59, "volume": 412446.0}, {"date": "2026-08-03", "close": 25.63, "volume": 303571.0}, {"date": "2026-08-04", "close": 26.18, "volume": 449850.0}, {"date": "2026-08-05", "close": 26.7, "volume": 922503.0}, {"date": "2026-08-06", "close": 26.76, "volume": 527889.0}, {"date": "2026-08-07", "close": 26.77, "volume": 606914.0}], "refreshing": true}