{"ticker": "SLF", "overview": {"name": "State Street Spdr S&p/asx 200 Listed Property ETF", "country": "Australia"}, "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": "SLF", "has_prices": true, "as_of": "2026-09-07", "last": 11.8, "prev_close": 11.79, "change": 0.010000000000001563, "change_pct": 0.0008481764206956374, "session_volume": 115034.0, "vwap_5": 11.751785722547663, "vwap_20": 12.066258387564364, "vwap_60": 12.42820885362131, "vwap_250": 12.906482366953133, "high_52w": 14.15, "low_52w": 11.34, "avg_volume_20": 67711.85, "sessions": 400, "market_cap": {"value": 442687511.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "M. Victor", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-24", "source_url": "https://www.marketindex.com.au/asx/slf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Meaghan Elizabeth Victor", "notice_type": "3X", "direct_shares": null, "indirect_shares": 2900.0, "indirect_account": "Expand - Superannuation", "pct": null, "notice_date": "2026-07-24", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03113978-2A1685773", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Amended", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2008-04-01", "source_url": "https://www.marketindex.com.au/asx/slf", "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": "2021-05-31", "source_url": "https://www.marketindex.com.au/asx/slf", "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": "2021-05-07", "source_url": "https://www.marketindex.com.au/asx/slf", "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": "2021-05-04", "source_url": "https://www.marketindex.com.au/asx/slf", "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": "2021-04-19", "source_url": "https://www.marketindex.com.au/asx/slf", "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": "2021-03-29", "source_url": "https://www.marketindex.com.au/asx/slf", "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": "2020-09-17", "source_url": "https://www.marketindex.com.au/asx/slf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-06-23", "source_url": "https://www.marketindex.com.au/asx/slf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-06-21", "source_url": "https://www.marketindex.com.au/asx/slf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-12-21", "source_url": "https://www.marketindex.com.au/asx/slf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-12-19", "source_url": "https://www.marketindex.com.au/asx/slf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-06-26", "source_url": "https://www.marketindex.com.au/asx/slf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-04-04", "source_url": "https://www.marketindex.com.au/asx/slf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-04-04", "source_url": "https://www.marketindex.com.au/asx/slf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2012-11-29", "source_url": "https://www.marketindex.com.au/asx/slf", "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": "2012-10-24", "source_url": "https://www.marketindex.com.au/asx/slf", "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": "2012-10-24", "source_url": "https://www.marketindex.com.au/asx/slf", "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": "2011-02-28", "source_url": "https://www.marketindex.com.au/asx/slf", "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": "2010-05-06", "source_url": "https://www.marketindex.com.au/asx/slf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2010-02-03", "source_url": "https://www.marketindex.com.au/asx/slf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2010-02-03", "source_url": "https://www.marketindex.com.au/asx/slf", "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": "2009-11-30", "source_url": "https://www.marketindex.com.au/asx/slf", "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": "2009-10-15", "source_url": "https://www.marketindex.com.au/asx/slf", "needs_ocr": 0}], "directors": [{"name": "Meaghan Elizabeth Victor", "first_seen": "2026-07-24", "last_seen": "2026-07-24", "status": "current", "notices": 1}, {"name": "M. Victor", "first_seen": "2026-07-24", "last_seen": "2026-07-24", "status": "current", "notices": 1}, {"name": "Amended", "first_seen": "2008-04-01", "last_seen": "2008-04-01", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-01", "form": "Periodic Reports", "title": "Daily Fund Update", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156716-2A1707621"}, {"date": "2026-10-29", "form": "Periodic Reports", "title": "Daily Fund Update", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155505-2A1707099"}, {"date": "2026-10-28", "form": "Periodic Reports", "title": "Daily Fund Update", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154655-2A1706750"}, {"date": "2026-10-27", "form": "Periodic Reports", "title": "Daily Fund Update", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153916-2A1706472"}, {"date": "2026-10-26", "form": "Periodic Reports", "title": "Daily Fund Update", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153255-2A1706195"}], "performance": {"ticker": "SLF", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2002-02-18", "close": 13.93, "volume": 40000.0}, {"date": "2002-02-19", "close": 13.98, "volume": 30000.0}, {"date": "2002-02-22", "close": 13.96, "volume": 55070.0}, {"date": "2002-02-25", "close": 13.97, "volume": 1068.0}, {"date": "2002-02-28", "close": 13.93, "volume": 15000.0}, {"date": "2002-03-01", "close": 13.87, "volume": 61000.0}, {"date": "2002-03-04", "close": 13.93, "volume": 770.0}, {"date": "2002-03-07", "close": 13.95, "volume": 2192.0}, {"date": "2002-03-08", "close": 13.92, "volume": 1112.0}, {"date": "2002-03-11", "close": 13.77, "volume": 442808.0}, {"date": "2002-03-13", "close": 13.86, "volume": 2656.0}, {"date": "2002-03-15", "close": 13.87, "volume": 4700.0}, {"date": "2002-03-18", "close": 13.91, "volume": 5500.0}, {"date": "2002-03-25", "close": 13.99, "volume": 1320.0}, {"date": "2002-03-26", "close": 13.98, "volume": 5320.0}, {"date": "2002-03-28", "close": 14.2, "volume": 340.0}, {"date": "2002-04-05", "close": 14.07, "volume": 1150.0}, {"date": "2002-04-09", "close": 14.05, "volume": 570.0}, {"date": "2002-04-10", "close": 14.07, "volume": 280.0}, {"date": "2002-04-12", "close": 14.04, "volume": 630.0}, {"date": "2002-04-16", "close": 14.18, "volume": 2630.0}, {"date": "2002-04-17", "close": 14.1, "volume": 108276.0}, {"date": "2002-04-18", "close": 14.18, "volume": 200.0}, {"date": "2002-04-19", "close": 14.17, "volume": 1420.0}, {"date": "2002-04-22", "close": 14.24, "volume": 560.0}, {"date": "2002-04-23", "close": 14.27, "volume": 2000.0}, {"date": "2002-04-24", "close": 14.3, "volume": 53625.0}, {"date": "2002-04-26", "close": 14.32, "volume": 1340.0}, {"date": "2002-04-29", "close": 14.41, "volume": 2180.0}, {"date": "2002-04-30", "close": 14.27, "volume": 810.0}, {"date": "2002-05-01", "close": 14.32, "volume": 430.0}, {"date": "2002-05-02", "close": 14.44, "volume": 110000.0}, {"date": "2002-05-03", "close": 14.53, "volume": 10000.0}, {"date": "2002-05-07", "close": 14.64, "volume": 200.0}, {"date": "2002-05-09", "close": 14.49, "volume": 6900.0}, {"date": "2002-05-10", "close": 14.5, "volume": 2650.0}, {"date": "2002-05-13", "close": 14.51, "volume": 1030.0}, {"date": "2002-05-14", "close": 14.38, "volume": 695.0}, {"date": "2002-05-15", "close": 14.33, "volume": 1980.0}, {"date": "2002-05-17", "close": 14.44, "volume": 10400.0}, {"date": "2002-05-20", "close": 14.49, "volume": 22675.0}, {"date": "2002-05-21", "close": 14.52, "volume": 350.0}, {"date": "2002-05-23", "close": 14.57, "volume": 3565.0}, {"date": "2002-05-24", "close": 14.65, "volume": 161000.0}, {"date": "2002-05-27", "close": 14.71, "volume": 1850.0}, {"date": "2002-05-28", "close": 14.71, "volume": 15846.0}, {"date": "2002-06-11", "close": 14.97, "volume": 4680.0}, {"date": "2002-06-12", "close": 14.87, "volume": 1279.0}, {"date": "2002-06-13", "close": 14.77, "volume": 500.0}, {"date": "2002-06-14", "close": 14.82, "volume": 2450.0}, {"date": "2002-06-17", "close": 14.8, "volume": 3588.0}, {"date": "2002-06-18", "close": 14.75, "volume": 1706.0}, {"date": "2002-06-19", "close": 14.89, "volume": 7900.0}, {"date": "2002-06-20", "close": 14.92, "volume": 2536080.0}, {"date": "2002-06-21", "close": 14.99, "volume": 1117.0}, {"date": "2002-06-25", "close": 14.55, "volume": 401570.0}, {"date": "2002-07-03", "close": 14.58, "volume": 5410.0}, {"date": "2002-07-04", "close": 14.54, "volume": 1730.0}, {"date": "2002-07-08", "close": 14.52, "volume": 70332.0}, {"date": "2002-07-09", "close": 14.53, "volume": 4254.0}, {"date": "2002-07-11", "close": 14.53, "volume": 2950.0}, {"date": "2002-07-12", "close": 14.5, "volume": 4045.0}, {"date": "2002-07-15", "close": 14.5, "volume": 4510.0}, {"date": "2002-07-17", "close": 14.5, "volume": 310.0}, {"date": "2002-07-18", "close": 14.23, "volume": 985.0}, {"date": "2002-07-19", "close": 14.19, "volume": 870.0}, {"date": "2002-07-24", "close": 14.16, "volume": 600.0}, {"date": "2002-07-26", "close": 14.16, "volume": 4850.0}, {"date": "2002-08-02", "close": 14.07, "volume": 35800.0}, {"date": "2002-08-07", "close": 14.08, "volume": 8740.0}, {"date": "2002-08-09", "close": 14.2, "volume": 520.0}, {"date": "2002-08-12", "close": 14.29, "volume": 2200.0}, {"date": "2002-08-13", "close": 14.35, "volume": 1857.0}, {"date": "2002-08-14", "close": 14.27, "volume": 7800.0}, {"date": "2002-08-15", "close": 14.33, "volume": 35280.0}, {"date": "2002-08-19", "close": 14.32, "volume": 317900.0}, {"date": "2002-08-20", "close": 14.22, "volume": 59774.0}, {"date": "2002-08-21", "close": 14.25, "volume": 3528.0}, {"date": "2002-08-22", "close": 14.25, "volume": 500.0}, {"date": "2002-08-23", "close": 14.25, "volume": 1200.0}, {"date": "2002-08-26", "close": 14.29, "volume": 825.0}, {"date": "2002-08-27", "close": 14.28, "volume": 4191.0}, {"date": "2002-08-28", "close": 14.3, "volume": 3076.0}, {"date": "2002-08-29", "close": 14.3, "volume": 700.0}, {"date": "2002-09-02", "close": 14.34, "volume": 35.0}, {"date": "2002-09-03", "close": 14.35, "volume": 25140.0}, {"date": "2002-09-04", "close": 14.42, "volume": 20000.0}, {"date": "2002-09-05", "close": 14.42, "volume": 48161.0}, {"date": "2002-09-06", "close": 14.44, "volume": 753.0}, {"date": "2002-09-09", "close": 14.42, "volume": 4470.0}, {"date": "2002-09-11", "close": 14.41, "volume": 75150.0}, {"date": "2002-09-12", "close": 14.41, "volume": 2090870.0}, {"date": "2002-09-16", "close": 14.34, "volume": 11725.0}, {"date": "2002-09-17", "close": 14.35, "volume": 695230.0}, {"date": "2002-09-18", "close": 14.36, "volume": 1292600.0}, {"date": "2002-09-20", "close": 14.4, "volume": 277127.0}, {"date": "2002-09-23", "close": 14.4, "volume": 593500.0}, {"date": "2002-09-24", "close": 14.51, "volume": 11700.0}, {"date": "2002-09-26", "close": 14.4, "volume": 2899341.0}, {"date": "2002-10-01", "close": 14.38, "volume": 53825.0}, {"date": "2002-10-02", "close": 14.47, "volume": 363830.0}, {"date": "2002-10-03", "close": 14.35, "volume": 3485.0}, {"date": "2002-10-04", "close": 14.38, "volume": 1150.0}, {"date": "2002-10-07", "close": 14.34, "volume": 420.0}, {"date": "2002-10-09", "close": 14.38, "volume": 2150.0}, {"date": "2002-10-10", "close": 14.38, "volume": 11691.0}, {"date": "2002-10-11", "close": 14.4, "volume": 100000.0}, {"date": "2002-10-15", "close": 14.47, "volume": 4450.0}, {"date": "2002-10-16", "close": 14.47, "volume": 60000.0}, {"date": "2002-10-17", "close": 14.49, "volume": 11000.0}, {"date": "2002-10-18", "close": 14.64, "volume": 139491.0}, {"date": "2002-10-24", "close": 14.49, "volume": 350.0}, {"date": "2002-10-25", "close": 14.55, "volume": 650.0}, {"date": "2002-10-29", "close": 14.6, "volume": 1740.0}, {"date": "2002-11-01", "close": 14.61, "volume": 2100.0}, {"date": "2002-11-05", "close": 14.6, "volume": 2900.0}, {"date": "2002-11-11", "close": 14.56, "volume": 4106.0}, {"date": "2002-11-15", "close": 14.67, "volume": 267.0}, {"date": "2002-11-22", "close": 14.85, "volume": 50000.0}, {"date": "2002-11-25", "close": 14.82, "volume": 940.0}, {"date": "2002-11-26", "close": 14.86, "volume": 3470.0}, {"date": "2002-11-27", "close": 14.88, "volume": 113616.0}, {"date": "2002-11-28", "close": 14.8, "volume": 8140.0}, {"date": "2002-12-02", "close": 14.91, "volume": 1000.0}, {"date": "2002-12-03", "close": 14.86, "volume": 3500.0}, {"date": "2002-12-04", "close": 14.79, "volume": 2560.0}, {"date": "2002-12-06", "close": 14.79, "volume": 1820.0}, {"date": "2002-12-12", "close": 14.93, "volume": 656425.0}, {"date": "2002-12-16", "close": 14.93, "volume": 262.0}, {"date": "2002-12-17", "close": 14.89, "volume": 10584.0}, {"date": "2002-12-18", "close": 14.87, "volume": 103.0}, {"date": "2002-12-19", "close": 14.85, "volume": 2020.0}, {"date": "2002-12-20", "close": 14.97, "volume": 3300.0}, {"date": "2003-01-08", "close": 15.17, "volume": 38580.0}, {"date": "2003-01-15", "close": 15.03, "volume": 261.0}, {"date": "2003-01-16", "close": 14.92, "volume": 2223.0}, {"date": "2003-01-17", "close": 15.04, "volume": 500.0}, {"date": "2003-01-23", "close": 15.03, "volume": 22000.0}, {"date": "2003-01-24", "close": 14.99, "volume": 1000.0}, {"date": "2003-01-28", "close": 14.8, "volume": 4055.0}, {"date": "2003-01-30", "close": 14.9, "volume": 1100.0}, {"date": "2003-01-31", "close": 14.86, "volume": 5000.0}, {"date": "2003-02-03", "close": 14.94, "volume": 3495.0}, {"date": "2003-02-05", "close": 14.86, "volume": 18000.0}, {"date": "2003-02-10", "close": 14.95, "volume": 350.0}, {"date": "2003-02-11", "close": 14.8, "volume": 1200.0}, {"date": "2003-02-12", "close": 14.71, "volume": 3780.0}, {"date": "2003-02-17", "close": 14.55, "volume": 606.0}, {"date": "2003-02-19", "close": 14.75, "volume": 82930.0}, {"date": "2003-02-20", "close": 14.72, "volume": 620.0}, {"date": "2003-02-21", "close": 14.74, "volume": 4370.0}, {"date": "2003-02-24", "close": 14.62, "volume": 5160.0}, {"date": "2003-02-25", "close": 14.6, "volume": 1690.0}, {"date": "2003-02-26", "close": 14.6, "volume": 1640.0}, {"date": "2003-02-27", "close": 14.53, "volume": 6315.0}, {"date": "2003-02-28", "close": 14.46, "volume": 40000.0}, {"date": "2003-03-03", "close": 14.6, "volume": 2060.0}, {"date": "2003-03-06", "close": 14.75, "volume": 285.0}, {"date": "2003-03-07", "close": 14.7, "volume": 6650.0}, {"date": "2003-03-10", "close": 14.68, "volume": 1750.0}, {"date": "2003-03-11", "close": 14.8, "volume": 1900.0}, {"date": "2003-03-17", "close": 14.15, "volume": 2879.0}, {"date": "2003-03-21", "close": 14.91, "volume": 1000.0}, {"date": "2003-03-25", "close": 15.08, "volume": 850.0}, {"date": "2003-03-26", "close": 15.17, "volume": 47395.0}, {"date": "2003-03-28", "close": 15.15, "volume": 1090.0}, {"date": "2003-03-31", "close": 14.79, "volume": 32543.0}, {"date": "2003-04-01", "close": 14.7, "volume": 155626.0}, {"date": "2003-04-02", "close": 14.61, "volume": 3628.0}, {"date": "2003-04-03", "close": 14.57, "volume": 1100.0}, {"date": "2003-04-04", "close": 14.56, "volume": 3000.0}, {"date": "2003-04-07", "close": 14.74, "volume": 900.0}, {"date": "2003-04-09", "close": 14.81, "volume": 7000.0}, {"date": "2003-04-14", "close": 14.93, "volume": 3450.0}, {"date": "2003-04-15", "close": 14.98, "volume": 4962.0}, {"date": "2003-04-16", "close": 14.94, "volume": 1300.0}, {"date": "2003-04-17", "close": 14.94, "volume": 6001.0}, {"date": "2003-04-24", "close": 15.0, "volume": 1264.0}, {"date": "2003-04-28", "close": 15.0, "volume": 9360.0}, {"date": "2003-04-29", "close": 14.99, "volume": 4700.0}, {"date": "2003-04-30", "close": 14.97, "volume": 22000.0}, {"date": "2003-05-01", "close": 15.02, "volume": 44290.0}, {"date": "2003-05-02", "close": 15.07, "volume": 2000.0}, {"date": "2003-05-05", "close": 15.09, "volume": 3070.0}, {"date": "2003-05-06", "close": 15.06, "volume": 20000.0}, {"date": "2003-05-07", "close": 15.11, "volume": 2812.0}, {"date": "2003-05-08", "close": 15.1, "volume": 2000.0}, {"date": "2003-05-09", "close": 15.09, "volume": 5885.0}, {"date": "2003-05-12", "close": 15.15, "volume": 1200.0}, {"date": "2003-05-13", "close": 15.25, "volume": 21100.0}, {"date": "2003-05-14", "close": 15.35, "volume": 80644.0}, {"date": "2003-05-15", "close": 15.34, "volume": 560.0}, {"date": "2003-05-19", "close": 15.24, "volume": 250.0}, {"date": "2003-05-20", "close": 15.32, "volume": 3855.0}, {"date": "2003-05-21", "close": 15.35, "volume": 9326.0}, {"date": "2003-05-22", "close": 15.74, "volume": 57510.0}, {"date": "2003-05-23", "close": 15.84, "volume": 7060.0}, {"date": "2003-05-26", "close": 15.78, "volume": 3110.0}, {"date": "2003-05-27", "close": 15.9, "volume": 313.0}, {"date": "2003-05-28", "close": 15.79, "volume": 3620.0}, {"date": "2003-05-29", "close": 15.78, "volume": 2175.0}, {"date": "2003-05-30", "close": 15.73, "volume": 12150.0}, {"date": "2003-06-02", "close": 15.78, "volume": 1300.0}, {"date": "2003-06-03", "close": 15.87, "volume": 596.0}, {"date": "2003-06-04", "close": 15.82, "volume": 3595.0}, {"date": "2003-06-06", "close": 15.55, "volume": 601.0}, {"date": "2003-06-10", "close": 15.3, "volume": 6550.0}, {"date": "2003-06-11", "close": 15.53, "volume": 1.0}, {"date": "2003-06-12", "close": 15.46, "volume": 14761.0}, {"date": "2003-06-13", "close": 15.7, "volume": 46501.0}, {"date": "2003-06-16", "close": 15.67, "volume": 255.0}, {"date": "2003-06-17", "close": 15.78, "volume": 1.0}, {"date": "2003-06-18", "close": 15.89, "volume": 84521.0}, {"date": "2003-06-19", "close": 15.93, "volume": 1.0}, {"date": "2003-06-20", "close": 15.99, "volume": 1.0}, {"date": "2003-06-24", "close": 15.42, "volume": 6301.0}, {"date": "2003-06-25", "close": 15.4, "volume": 1877.0}, {"date": "2003-06-26", "close": 15.16, "volume": 33356.0}, {"date": "2003-06-27", "close": 15.03, "volume": 20560.0}, {"date": "2003-06-30", "close": 14.92, "volume": 31689.0}, {"date": "2003-07-01", "close": 14.86, "volume": 2756.0}, {"date": "2003-07-02", "close": 14.89, "volume": 136000.0}, {"date": "2003-07-03", "close": 14.8, "volume": 1.0}, {"date": "2003-07-04", "close": 14.97, "volume": 1501.0}, {"date": "2003-07-07", "close": 14.88, "volume": 9118.0}, {"date": "2003-07-08", "close": 14.78, "volume": 2291.0}, {"date": "2003-07-09", "close": 14.81, "volume": 2100.0}, {"date": "2003-07-10", "close": 14.85, "volume": 4130.0}, {"date": "2003-07-11", "close": 14.95, "volume": 400.0}, {"date": "2003-07-14", "close": 15.2, "volume": 1300.0}, {"date": "2003-07-15", "close": 15.18, "volume": 1237.0}, {"date": "2003-07-16", "close": 15.09, "volume": 800.0}, {"date": "2003-07-17", "close": 15.06, "volume": 10000.0}, {"date": "2003-07-18", "close": 15.11, "volume": 1566.0}, {"date": "2003-07-21", "close": 15.06, "volume": 8267.0}, {"date": "2003-07-22", "close": 15.0, "volume": 5850.0}, {"date": "2003-07-23", "close": 15.0, "volume": 1500.0}, {"date": "2003-07-24", "close": 14.95, "volume": 5550.0}, {"date": "2003-07-28", "close": 14.97, "volume": 1.0}, {"date": "2003-07-29", "close": 14.89, "volume": 674500.0}, {"date": "2003-07-30", "close": 14.8, "volume": 750567.0}, {"date": "2003-07-31", "close": 14.93, "volume": 9214.0}, {"date": "2003-08-01", "close": 14.9, "volume": 1717070.0}, {"date": "2003-08-04", "close": 14.89, "volume": 4000.0}, {"date": "2003-08-05", "close": 14.85, "volume": 2193.0}, {"date": "2003-08-06", "close": 14.77, "volume": 1962.0}, {"date": "2003-08-07", "close": 14.73, "volume": 40821.0}, {"date": "2003-08-08", "close": 14.79, "volume": 7261.0}, {"date": "2003-08-12", "close": 14.92, "volume": 1.0}, {"date": "2003-08-13", "close": 14.88, "volume": 1170.0}, {"date": "2003-08-14", "close": 14.91, "volume": 11057.0}, {"date": "2003-08-15", "close": 14.95, "volume": 500.0}, {"date": "2003-08-18", "close": 15.0, "volume": 5661.0}, {"date": "2003-08-19", "close": 14.95, "volume": 82482.0}, {"date": "2003-08-20", "close": 14.95, "volume": 1.0}, {"date": "2003-08-21", "close": 14.99, "volume": 2391.0}, {"date": "2003-08-22", "close": 14.9, "volume": 6701.0}, {"date": "2003-08-25", "close": 14.85, "volume": 3000.0}, {"date": "2003-08-26", "close": 14.78, "volume": 11400.0}, {"date": "2003-08-27", "close": 14.8, "volume": 3929.0}, {"date": "2003-08-28", "close": 14.78, "volume": 173856.0}, {"date": "2003-08-29", "close": 14.64, "volume": 114316.0}, {"date": "2003-09-01", "close": 14.56, "volume": 114104.0}, {"date": "2003-09-02", "close": 14.33, "volume": 4840.0}, {"date": "2003-09-03", "close": 14.5, "volume": 10140.0}, {"date": "2003-09-04", "close": 14.53, "volume": 5200.0}, {"date": "2003-09-05", "close": 14.57, "volume": 2395.0}, {"date": "2003-09-08", "close": 14.63, "volume": 6810.0}, {"date": "2003-09-09", "close": 14.63, "volume": 1380.0}, {"date": "2003-09-11", "close": 14.63, "volume": 4720.0}, {"date": "2003-09-12", "close": 14.59, "volume": 200.0}, {"date": "2003-09-15", "close": 14.6, "volume": 623.0}, {"date": "2003-09-16", "close": 14.55, "volume": 1404.0}, {"date": "2003-09-17", "close": 14.52, "volume": 131320.0}, {"date": "2003-09-18", "close": 14.5, "volume": 1200.0}, {"date": "2003-09-19", "close": 14.5, "volume": 6256.0}, {"date": "2003-09-22", "close": 14.46, "volume": 3800.0}, {"date": "2003-09-23", "close": 14.4, "volume": 4650.0}, {"date": "2003-09-24", "close": 14.35, "volume": 2000.0}, {"date": "2003-09-25", "close": 14.36, "volume": 1105.0}, {"date": "2003-09-26", "close": 14.34, "volume": 2680.0}, {"date": "2003-09-29", "close": 14.38, "volume": 8135.0}, {"date": "2003-09-30", "close": 14.0, "volume": 13810.0}, {"date": "2003-10-01", "close": 14.11, "volume": 2900.0}, {"date": "2003-10-02", "close": 14.18, "volume": 388960.0}, {"date": "2003-10-03", "close": 14.15, "volume": 145285.0}, {"date": "2003-10-06", "close": 14.19, "volume": 22480.0}, {"date": "2003-10-07", "close": 14.28, "volume": 12210.0}, {"date": "2003-10-08", "close": 14.31, "volume": 6440.0}, {"date": "2003-10-09", "close": 14.5, "volume": 4935.0}, {"date": "2003-10-10", "close": 14.59, "volume": 6438.0}, {"date": "2003-10-13", "close": 14.65, "volume": 2410.0}, {"date": "2003-10-14", "close": 14.56, "volume": 18210.0}, {"date": "2003-10-15", "close": 14.57, "volume": 4433.0}, {"date": "2003-10-16", "close": 14.56, "volume": 76950.0}, {"date": "2003-10-17", "close": 14.6, "volume": 181874.0}, {"date": "2003-10-20", "close": 14.58, "volume": 13545.0}, {"date": "2003-10-21", "close": 14.64, "volume": 10005.0}, {"date": "2003-10-22", "close": 14.68, "volume": 1520.0}, {"date": "2003-10-23", "close": 14.66, "volume": 6645.0}, {"date": "2003-10-27", "close": 14.61, "volume": 1050.0}, {"date": "2003-10-28", "close": 14.5, "volume": 7605.0}, {"date": "2003-10-29", "close": 14.48, "volume": 9330.0}, {"date": "2003-10-31", "close": 14.3, "volume": 19316.0}, {"date": "2003-11-03", "close": 14.29, "volume": 1750.0}, {"date": "2003-11-04", "close": 14.35, "volume": 3980.0}, {"date": "2003-11-05", "close": 14.22, "volume": 7165.0}, {"date": "2003-11-06", "close": 14.22, "volume": 2400.0}, {"date": "2003-11-07", "close": 14.32, "volume": 1762.0}, {"date": "2003-11-10", "close": 14.27, "volume": 500.0}, {"date": "2003-11-11", "close": 14.23, "volume": 580.0}, {"date": "2003-11-12", "close": 14.06, "volume": 25580.0}, {"date": "2003-11-13", "close": 14.1, "volume": 2709.0}, {"date": "2003-11-14", "close": 14.15, "volume": 893.0}, {"date": "2003-11-17", "close": 14.15, "volume": 6627.0}, {"date": "2003-11-18", "close": 14.15, "volume": 125.0}, {"date": "2003-11-19", "close": 14.31, "volume": 500.0}, {"date": "2003-11-20", "close": 14.37, "volume": 625.0}, {"date": "2003-11-21", "close": 14.36, "volume": 5160.0}, {"date": "2003-11-24", "close": 14.54, "volume": 3000.0}, {"date": "2003-11-25", "close": 14.5, "volume": 4967.0}, {"date": "2003-11-26", "close": 14.61, "volume": 3260.0}, {"date": "2003-11-27", "close": 14.51, "volume": 346.0}, {"date": "2003-11-28", "close": 14.64, "volume": 12170.0}, {"date": "2003-12-01", "close": 14.58, "volume": 2450.0}, {"date": "2003-12-02", "close": 14.55, "volume": 3055.0}, {"date": "2003-12-03", "close": 14.68, "volume": 9330.0}, {"date": "2003-12-04", "close": 14.75, "volume": 1525.0}, {"date": "2003-12-05", "close": 14.68, "volume": 13700.0}, {"date": "2003-12-09", "close": 14.9, "volume": 14626.0}, {"date": "2003-12-10", "close": 14.94, "volume": 6567.0}, {"date": "2003-12-11", "close": 14.65, "volume": 234.0}, {"date": "2003-12-12", "close": 14.69, "volume": 2499.0}, {"date": "2003-12-15", "close": 14.71, "volume": 2782.0}, {"date": "2003-12-16", "close": 14.75, "volume": 2298.0}, {"date": "2003-12-17", "close": 14.82, "volume": 68415.0}, {"date": "2003-12-18", "close": 15.04, "volume": 219532.0}, {"date": "2003-12-19", "close": 15.08, "volume": 670.0}, {"date": "2003-12-22", "close": 15.24, "volume": 5110.0}, {"date": "2003-12-23", "close": 14.96, "volume": 4066.0}, {"date": "2003-12-24", "close": 15.06, "volume": 5000.0}, {"date": "2003-12-29", "close": 15.18, "volume": 1963.0}, {"date": "2003-12-30", "close": 15.19, "volume": 100.0}, {"date": "2003-12-31", "close": 14.84, "volume": 10000.0}, {"date": "2004-01-05", "close": 14.81, "volume": 675.0}, {"date": "2004-01-06", "close": 14.78, "volume": 2148.0}, {"date": "2004-01-07", "close": 14.76, "volume": 2140.0}, {"date": "2004-01-08", "close": 14.87, "volume": 5870.0}, {"date": "2004-01-09", "close": 14.99, "volume": 3985.0}, {"date": "2004-01-12", "close": 14.97, "volume": 169500.0}, {"date": "2004-01-13", "close": 15.12, "volume": 2792.0}, {"date": "2004-01-14", "close": 15.13, "volume": 7265.0}, {"date": "2004-01-15", "close": 15.14, "volume": 15515.0}, {"date": "2004-01-16", "close": 15.07, "volume": 4892.0}, {"date": "2004-01-19", "close": 15.0, "volume": 200.0}, {"date": "2004-01-21", "close": 15.12, "volume": 4305.0}, {"date": "2004-01-22", "close": 15.0, "volume": 5595.0}, {"date": "2004-01-23", "close": 15.24, "volume": 1150.0}, {"date": "2004-01-27", "close": 15.21, "volume": 3315.0}, {"date": "2004-01-29", "close": 14.96, "volume": 340210.0}, {"date": "2004-01-30", "close": 14.88, "volume": 11975.0}, {"date": "2004-02-02", "close": 14.89, "volume": 2285.0}, {"date": "2004-02-03", "close": 15.0, "volume": 10925.0}, {"date": "2004-02-04", "close": 15.17, "volume": 5440.0}, {"date": "2004-02-06", "close": 15.08, "volume": 99798.0}, {"date": "2004-02-09", "close": 15.2, "volume": 1200.0}, {"date": "2004-02-10", "close": 15.09, "volume": 6530.0}, {"date": "2004-02-11", "close": 15.12, "volume": 7209.0}, {"date": "2004-02-12", "close": 15.29, "volume": 20360.0}, {"date": "2004-02-13", "close": 15.28, "volume": 11900.0}, {"date": "2004-02-16", "close": 15.11, "volume": 2960.0}, {"date": "2004-02-17", "close": 15.12, "volume": 4203.0}, {"date": "2004-02-18", "close": 15.2, "volume": 2845.0}, {"date": "2004-02-19", "close": 15.3, "volume": 1450.0}, {"date": "2004-02-24", "close": 15.21, "volume": 5373.0}, {"date": "2004-02-25", "close": 15.23, "volume": 1950.0}, {"date": "2004-02-26", "close": 15.34, "volume": 2550.0}, {"date": "2004-02-27", "close": 15.3, "volume": 12138.0}, {"date": "2004-03-02", "close": 15.42, "volume": 279525.0}, {"date": "2004-03-03", "close": 15.55, "volume": 1238727.0}, {"date": "2004-03-04", "close": 15.59, "volume": 1124.0}, {"date": "2004-03-08", "close": 15.89, "volume": 13795.0}, {"date": "2004-03-09", "close": 15.93, "volume": 1370.0}, {"date": "2004-03-10", "close": 15.7, "volume": 8756.0}, {"date": "2004-03-11", "close": 15.57, "volume": 2296.0}, {"date": "2004-03-12", "close": 15.75, "volume": 142044.0}, {"date": "2004-03-15", "close": 15.8, "volume": 1250.0}, {"date": "2004-03-16", "close": 15.78, "volume": 8183.0}, {"date": "2004-03-17", "close": 15.92, "volume": 510.0}, {"date": "2004-03-18", "close": 15.85, "volume": 31119.0}, {"date": "2004-03-19", "close": 15.88, "volume": 82016.0}, {"date": "2004-03-22", "close": 15.9, "volume": 3030.0}, {"date": "2004-03-23", "close": 15.97, "volume": 400144.0}, {"date": "2004-03-24", "close": 15.88, "volume": 1962.0}, {"date": "2004-03-25", "close": 15.87, "volume": 10330.0}, {"date": "2004-03-26", "close": 15.94, "volume": 240.0}, {"date": "2004-03-29", "close": 15.74, "volume": 940.0}, {"date": "2004-03-30", "close": 15.74, "volume": 2420.0}, {"date": "2004-03-31", "close": 15.54, "volume": 47155.0}, {"date": "2004-04-01", "close": 15.65, "volume": 620.0}, {"date": "2004-04-02", "close": 15.69, "volume": 8192.0}, {"date": "2004-04-05", "close": 15.52, "volume": 79120.0}, {"date": "2004-04-06", "close": 15.42, "volume": 4035.0}, {"date": "2004-04-07", "close": 15.34, "volume": 14430.0}, {"date": "2004-04-08", "close": 15.3, "volume": 86.0}, {"date": "2004-04-13", "close": 15.28, "volume": 5390.0}, {"date": "2004-04-15", "close": 15.37, "volume": 5855.0}, {"date": "2004-04-19", "close": 15.38, "volume": 4550.0}, {"date": "2004-04-20", "close": 15.36, "volume": 1100.0}, {"date": "2004-04-21", "close": 15.28, "volume": 4147.0}, {"date": "2004-04-23", "close": 15.61, "volume": 7745.0}, {"date": "2004-04-26", "close": 15.67, "volume": 4222.0}, {"date": "2004-04-27", "close": 15.76, "volume": 950429.0}, {"date": "2004-04-28", "close": 15.71, "volume": 14147.0}, {"date": "2004-04-29", "close": 15.59, "volume": 345.0}, {"date": "2004-04-30", "close": 15.39, "volume": 17041.0}, {"date": "2004-05-03", "close": 15.34, "volume": 3808.0}, {"date": "2004-05-04", "close": 15.44, "volume": 900.0}, {"date": "2004-05-05", "close": 15.56, "volume": 2850.0}, {"date": "2004-05-06", "close": 15.67, "volume": 2205.0}, {"date": "2004-05-07", "close": 15.63, "volume": 23681.0}, {"date": "2004-05-10", "close": 15.48, "volume": 2490.0}, {"date": "2004-05-11", "close": 15.58, "volume": 571.0}, {"date": "2004-05-12", "close": 15.75, "volume": 1268.0}, {"date": "2004-05-13", "close": 15.65, "volume": 3360.0}, {"date": "2004-05-14", "close": 15.62, "volume": 16070.0}, {"date": "2004-05-17", "close": 15.72, "volume": 2878.0}, {"date": "2004-05-18", "close": 15.7, "volume": 401.0}, {"date": "2004-05-19", "close": 15.71, "volume": 1030.0}, {"date": "2004-05-20", "close": 15.78, "volume": 1262.0}, {"date": "2004-05-21", "close": 15.81, "volume": 940.0}, {"date": "2004-05-24", "close": 15.75, "volume": 6800.0}, {"date": "2004-05-25", "close": 15.87, "volume": 1580.0}, {"date": "2004-05-26", "close": 16.08, "volume": 1060.0}, {"date": "2004-05-27", "close": 16.2, "volume": 1625.0}, {"date": "2004-05-28", "close": 16.28, "volume": 1500.0}, {"date": "2004-05-31", "close": 16.29, "volume": 12095.0}, {"date": "2004-06-02", "close": 16.33, "volume": 2735.0}, {"date": "2004-06-03", "close": 16.34, "volume": 1230.0}, {"date": "2004-06-04", "close": 16.34, "volume": 3657.0}, {"date": "2004-06-07", "close": 16.28, "volume": 610.0}, {"date": "2004-06-08", "close": 16.27, "volume": 1486.0}, {"date": "2004-06-09", "close": 16.19, "volume": 5305.0}, {"date": "2004-06-10", "close": 16.25, "volume": 3700.0}, {"date": "2004-06-11", "close": 16.31, "volume": 2970.0}, {"date": "2004-06-15", "close": 16.35, "volume": 1180.0}, {"date": "2004-06-16", "close": 16.36, "volume": 7325.0}, {"date": "2004-06-18", "close": 16.62, "volume": 7170.0}, {"date": "2004-06-21", "close": 16.61, "volume": 2655.0}, {"date": "2004-06-22", "close": 16.44, "volume": 7450.0}, {"date": "2004-06-23", "close": 16.62, "volume": 7950.0}, {"date": "2004-06-24", "close": 16.3, "volume": 4946.0}, {"date": "2004-06-25", "close": 16.14, "volume": 1688.0}, {"date": "2004-06-28", "close": 15.84, "volume": 1360.0}, {"date": "2004-06-29", "close": 16.11, "volume": 1580.0}, {"date": "2004-06-30", "close": 16.08, "volume": 10375.0}, {"date": "2004-07-01", "close": 16.2, "volume": 2455.0}, {"date": "2004-07-05", "close": 15.9, "volume": 2260.0}, {"date": "2004-07-07", "close": 16.53, "volume": 12094.0}, {"date": "2004-07-08", "close": 16.64, "volume": 2147.0}, {"date": "2004-07-09", "close": 16.6, "volume": 5505.0}, {"date": "2004-07-12", "close": 16.49, "volume": 6550.0}, {"date": "2004-07-13", "close": 16.47, "volume": 8370.0}, {"date": "2004-07-14", "close": 16.2, "volume": 250.0}, {"date": "2004-07-15", "close": 16.44, "volume": 113931.0}, {"date": "2004-07-19", "close": 16.36, "volume": 2405.0}, {"date": "2004-07-20", "close": 16.46, "volume": 4865.0}, {"date": "2004-07-22", "close": 16.33, "volume": 2860.0}, {"date": "2004-07-23", "close": 16.27, "volume": 3050.0}, {"date": "2004-07-26", "close": 16.3, "volume": 1260.0}, {"date": "2004-07-27", "close": 16.45, "volume": 61400.0}, {"date": "2004-07-28", "close": 16.46, "volume": 11409.0}, {"date": "2004-07-29", "close": 16.55, "volume": 48800.0}, {"date": "2004-07-30", "close": 16.51, "volume": 135500.0}, {"date": "2004-08-02", "close": 16.66, "volume": 4430.0}, {"date": "2004-08-03", "close": 16.73, "volume": 680.0}, {"date": "2004-08-04", "close": 16.82, "volume": 52840.0}, {"date": "2004-08-05", "close": 16.7, "volume": 14415.0}, {"date": "2004-08-06", "close": 16.68, "volume": 17970.0}, {"date": "2004-08-09", "close": 16.6, "volume": 38220.0}, {"date": "2004-08-10", "close": 16.66, "volume": 19232.0}, {"date": "2004-08-11", "close": 16.64, "volume": 16144.0}, {"date": "2004-08-12", "close": 16.58, "volume": 3640.0}, {"date": "2004-08-13", "close": 16.46, "volume": 2675.0}, {"date": "2004-08-16", "close": 16.35, "volume": 2680.0}, {"date": "2004-08-17", "close": 16.42, "volume": 45305.0}, {"date": "2004-08-18", "close": 16.45, "volume": 5368.0}, {"date": "2004-08-19", "close": 16.59, "volume": 1985.0}, {"date": "2004-08-20", "close": 16.5, "volume": 63568.0}, {"date": "2004-08-23", "close": 16.56, "volume": 4545.0}, {"date": "2004-08-24", "close": 16.55, "volume": 10966.0}, {"date": "2004-08-25", "close": 16.53, "volume": 4380.0}, {"date": "2004-08-26", "close": 16.66, "volume": 1940.0}, {"date": "2004-08-27", "close": 16.77, "volume": 5039.0}, {"date": "2004-08-30", "close": 16.7, "volume": 10458.0}, {"date": "2004-08-31", "close": 16.77, "volume": 11675.0}, {"date": "2004-09-01", "close": 16.99, "volume": 6678.0}, {"date": "2004-09-02", "close": 17.14, "volume": 875.0}, {"date": "2004-09-03", "close": 17.09, "volume": 6953.0}, {"date": "2004-09-06", "close": 17.0, "volume": 4057.0}, {"date": "2004-09-07", "close": 17.07, "volume": 2160.0}, {"date": "2004-09-08", "close": 17.02, "volume": 1931.0}, {"date": "2004-09-09", "close": 17.0, "volume": 17277.0}, {"date": "2004-09-10", "close": 16.99, "volume": 16330.0}, {"date": "2004-09-13", "close": 17.24, "volume": 26445.0}, {"date": "2004-09-14", "close": 17.12, "volume": 8732.0}, {"date": "2004-09-15", "close": 17.1, "volume": 2135.0}, {"date": "2004-09-16", "close": 17.1, "volume": 3369.0}, {"date": "2004-09-17", "close": 17.1, "volume": 4990.0}, {"date": "2004-09-20", "close": 17.05, "volume": 5880.0}, {"date": "2004-09-21", "close": 17.01, "volume": 1510.0}, {"date": "2004-09-22", "close": 17.08, "volume": 820.0}, {"date": "2004-09-23", "close": 17.1, "volume": 6340.0}, {"date": "2004-09-24", "close": 17.0, "volume": 930.0}, {"date": "2004-09-27", "close": 17.03, "volume": 7800.0}, {"date": "2004-09-28", "close": 16.98, "volume": 9523.0}, {"date": "2004-09-29", "close": 17.05, "volume": 226541.0}, {"date": "2004-09-30", "close": 16.67, "volume": 14285.0}, {"date": "2004-10-01", "close": 16.69, "volume": 9490.0}, {"date": "2004-10-05", "close": 16.95, "volume": 7381.0}, {"date": "2004-10-06", "close": 17.02, "volume": 10844.0}, {"date": "2004-10-07", "close": 16.9, "volume": 5725.0}, {"date": "2004-10-08", "close": 16.93, "volume": 7543.0}, {"date": "2004-10-11", "close": 17.03, "volume": 2140.0}, {"date": "2004-10-12", "close": 17.06, "volume": 9515.0}, {"date": "2004-10-14", "close": 17.07, "volume": 8872.0}, {"date": "2004-10-15", "close": 17.09, "volume": 2685.0}, {"date": "2004-10-18", "close": 17.09, "volume": 1338.0}, {"date": "2004-10-19", "close": 17.09, "volume": 790.0}, {"date": "2004-10-20", "close": 17.06, "volume": 10450.0}, {"date": "2004-10-21", "close": 17.12, "volume": 2629.0}, {"date": "2004-10-22", "close": 17.13, "volume": 3975.0}, {"date": "2004-10-25", "close": 17.2, "volume": 1800.0}, {"date": "2004-10-26", "close": 17.49, "volume": 2070.0}, {"date": "2004-10-27", "close": 17.29, "volume": 10321.0}, {"date": "2004-10-28", "close": 17.15, "volume": 71241.0}, {"date": "2004-10-29", "close": 17.04, "volume": 12614.0}, {"date": "2004-11-01", "close": 17.0, "volume": 2103.0}, {"date": "2004-11-02", "close": 16.92, "volume": 12147.0}, {"date": "2004-11-04", "close": 17.41, "volume": 2087.0}, {"date": "2004-11-05", "close": 17.5, "volume": 1057.0}, {"date": "2004-11-08", "close": 17.39, "volume": 1100.0}, {"date": "2004-11-09", "close": 17.53, "volume": 1920.0}, {"date": "2004-11-10", "close": 17.6, "volume": 677.0}, {"date": "2004-11-11", "close": 17.48, "volume": 3140.0}, {"date": "2004-11-12", "close": 17.51, "volume": 75.0}, {"date": "2004-11-15", "close": 17.55, "volume": 3745.0}, {"date": "2004-11-16", "close": 17.44, "volume": 580.0}, {"date": "2004-11-17", "close": 17.16, "volume": 5720.0}, {"date": "2004-11-18", "close": 17.4, "volume": 5594319.0}, {"date": "2004-11-19", "close": 17.33, "volume": 495.0}, {"date": "2004-11-22", "close": 17.2, "volume": 200.0}, {"date": "2004-11-23", "close": 17.1, "volume": 1100.0}, {"date": "2004-11-25", "close": 17.42, "volume": 1070.0}, {"date": "2004-11-26", "close": 17.35, "volume": 5589.0}, {"date": "2004-11-29", "close": 17.28, "volume": 4150.0}, {"date": "2004-11-30", "close": 17.54, "volume": 5150.0}, {"date": "2004-12-01", "close": 17.6, "volume": 3160.0}, {"date": "2004-12-02", "close": 17.74, "volume": 310.0}, {"date": "2004-12-03", "close": 17.82, "volume": 1718.0}, {"date": "2004-12-06", "close": 17.93, "volume": 1990.0}, {"date": "2004-12-07", "close": 17.91, "volume": 4045.0}, {"date": "2004-12-08", "close": 17.82, "volume": 71780.0}, {"date": "2004-12-09", "close": 17.85, "volume": 6250.0}, {"date": "2004-12-10", "close": 17.85, "volume": 1250.0}, {"date": "2004-12-13", "close": 17.68, "volume": 13263.0}, {"date": "2004-12-14", "close": 17.74, "volume": 5708.0}, {"date": "2004-12-15", "close": 17.73, "volume": 6990.0}, {"date": "2004-12-17", "close": 17.89, "volume": 3279.0}, {"date": "2004-12-20", "close": 17.91, "volume": 12965.0}, {"date": "2004-12-21", "close": 17.89, "volume": 2505.0}, {"date": "2004-12-22", "close": 18.17, "volume": 3045.0}, {"date": "2004-12-24", "close": 18.17, "volume": 330.0}, {"date": "2004-12-29", "close": 18.0, "volume": 70.0}, {"date": "2004-12-30", "close": 18.1, "volume": 1955.0}, {"date": "2004-12-31", "close": 18.42, "volume": 1775.0}, {"date": "2005-01-04", "close": 18.26, "volume": 5642.0}, {"date": "2005-01-05", "close": 18.37, "volume": 620.0}, {"date": "2005-01-06", "close": 18.43, "volume": 7003.0}, {"date": "2005-01-07", "close": 18.35, "volume": 2100.0}, {"date": "2005-01-10", "close": 18.35, "volume": 63050.0}, {"date": "2005-01-11", "close": 18.5, "volume": 3006.0}, {"date": "2005-01-12", "close": 18.49, "volume": 3100.0}, {"date": "2005-01-13", "close": 18.39, "volume": 22000.0}, {"date": "2005-01-17", "close": 18.49, "volume": 4340.0}, {"date": "2005-01-18", "close": 18.37, "volume": 1648.0}, {"date": "2005-01-19", "close": 18.27, "volume": 1645.0}, {"date": "2005-01-20", "close": 18.17, "volume": 200.0}, {"date": "2005-01-21", "close": 18.34, "volume": 1276.0}, {"date": "2005-01-24", "close": 18.23, "volume": 45.0}, {"date": "2005-01-25", "close": 18.27, "volume": 7208.0}, {"date": "2005-01-28", "close": 18.38, "volume": 9189.0}, {"date": "2005-01-31", "close": 18.25, "volume": 1505.0}, {"date": "2005-02-01", "close": 18.25, "volume": 108115.0}, {"date": "2005-02-02", "close": 18.2, "volume": 9288.0}, {"date": "2005-02-03", "close": 18.17, "volume": 12599.0}, {"date": "2005-02-07", "close": 18.32, "volume": 7200.0}, {"date": "2005-02-08", "close": 18.5, "volume": 3670.0}, {"date": "2005-02-09", "close": 18.4, "volume": 1030.0}, {"date": "2005-02-10", "close": 18.52, "volume": 3265.0}, {"date": "2005-02-11", "close": 18.48, "volume": 3239.0}, {"date": "2005-02-14", "close": 18.51, "volume": 241.0}, {"date": "2005-02-15", "close": 18.07, "volume": 11567.0}, {"date": "2005-02-16", "close": 18.07, "volume": 2080.0}, {"date": "2005-02-17", "close": 18.55, "volume": 3325.0}, {"date": "2005-02-18", "close": 18.55, "volume": 300.0}, {"date": "2005-02-21", "close": 18.24, "volume": 740.0}, {"date": "2005-02-22", "close": 18.21, "volume": 403.0}, {"date": "2005-02-24", "close": 18.05, "volume": 1650.0}, {"date": "2005-02-25", "close": 17.61, "volume": 3739.0}, {"date": "2005-02-28", "close": 17.76, "volume": 14729.0}, {"date": "2005-03-01", "close": 17.75, "volume": 2566.0}, {"date": "2005-03-02", "close": 17.92, "volume": 5878.0}, {"date": "2005-03-03", "close": 17.93, "volume": 6320.0}, {"date": "2005-03-04", "close": 17.85, "volume": 4023.0}, {"date": "2005-03-07", "close": 18.0, "volume": 5110.0}, {"date": "2005-03-09", "close": 17.85, "volume": 1500.0}, {"date": "2005-03-10", "close": 17.71, "volume": 3375.0}, {"date": "2005-03-11", "close": 17.79, "volume": 8764.0}, {"date": "2005-03-15", "close": 17.71, "volume": 1070.0}, {"date": "2005-03-16", "close": 17.83, "volume": 5247.0}, {"date": "2005-03-17", "close": 17.98, "volume": 2300.0}, {"date": "2005-03-18", "close": 17.97, "volume": 281.0}, {"date": "2005-03-21", "close": 17.64, "volume": 4611.0}, {"date": "2005-03-22", "close": 17.84, "volume": 3365.0}, {"date": "2005-03-23", "close": 17.65, "volume": 16887.0}, {"date": "2005-03-24", "close": 17.5, "volume": 4695.0}, {"date": "2005-03-29", "close": 17.53, "volume": 16921.0}, {"date": "2005-03-30", "close": 17.56, "volume": 5921.0}, {"date": "2005-03-31", "close": 17.26, "volume": 42510.0}, {"date": "2005-04-01", "close": 17.43, "volume": 1080.0}, {"date": "2005-04-04", "close": 17.36, "volume": 1584.0}, {"date": "2005-04-05", "close": 17.12, "volume": 4565.0}, {"date": "2005-04-06", "close": 17.16, "volume": 3389.0}, {"date": "2005-04-07", "close": 17.11, "volume": 9905.0}, {"date": "2005-04-08", "close": 17.24, "volume": 4445.0}, {"date": "2005-04-11", "close": 17.32, "volume": 4313.0}, {"date": "2005-04-12", "close": 17.33, "volume": 1250.0}, {"date": "2005-04-13", "close": 17.34, "volume": 9430.0}, {"date": "2005-04-14", "close": 17.34, "volume": 870.0}, {"date": "2005-04-15", "close": 17.25, "volume": 7910.0}, {"date": "2005-04-18", "close": 17.06, "volume": 10686.0}, {"date": "2005-04-19", "close": 17.06, "volume": 933.0}, {"date": "2005-04-20", "close": 17.22, "volume": 590.0}, {"date": "2005-04-21", "close": 17.24, "volume": 730.0}, {"date": "2005-04-26", "close": 17.38, "volume": 9524.0}, {"date": "2005-04-27", "close": 17.5, "volume": 16685.0}, {"date": "2005-04-28", "close": 17.5, "volume": 1970.0}, {"date": "2005-04-29", "close": 17.4, "volume": 12811.0}, {"date": "2005-05-02", "close": 17.49, "volume": 7751.0}, {"date": "2005-05-03", "close": 16.92, "volume": 21494.0}, {"date": "2005-05-04", "close": 16.7, "volume": 6900.0}, {"date": "2005-05-05", "close": 16.88, "volume": 6420.0}, {"date": "2005-05-06", "close": 16.97, "volume": 14091.0}, {"date": "2005-05-09", "close": 16.9, "volume": 5810.0}, {"date": "2005-05-10", "close": 17.05, "volume": 1080.0}, {"date": "2005-05-11", "close": 17.19, "volume": 14033.0}, {"date": "2005-05-13", "close": 17.07, "volume": 14515.0}, {"date": "2005-05-16", "close": 16.99, "volume": 5465.0}, {"date": "2005-05-17", "close": 16.77, "volume": 1504.0}, {"date": "2005-05-18", "close": 16.99, "volume": 3862.0}, {"date": "2005-05-19", "close": 17.21, "volume": 15095.0}, {"date": "2005-05-20", "close": 17.35, "volume": 3380.0}, {"date": "2005-05-23", "close": 17.7, "volume": 5840.0}, {"date": "2005-05-25", "close": 17.74, "volume": 3000.0}, {"date": "2005-05-26", "close": 17.39, "volume": 235.0}, {"date": "2005-05-27", "close": 17.35, "volume": 6513.0}, {"date": "2005-05-31", "close": 17.5, "volume": 2210.0}, {"date": "2005-06-02", "close": 18.04, "volume": 2570.0}, {"date": "2005-06-03", "close": 17.6, "volume": 1260.0}, {"date": "2005-06-06", "close": 17.45, "volume": 850.0}, {"date": "2005-06-07", "close": 17.72, "volume": 441100.0}, {"date": "2005-06-08", "close": 17.98, "volume": 6308.0}, {"date": "2005-06-09", "close": 17.87, "volume": 5990.0}, {"date": "2005-06-14", "close": 17.99, "volume": 5169.0}, {"date": "2005-06-15", "close": 18.16, "volume": 2582.0}, {"date": "2005-06-16", "close": 18.04, "volume": 2168.0}, {"date": "2005-06-17", "close": 17.92, "volume": 1157.0}, {"date": "2005-06-21", "close": 18.37, "volume": 1485.0}, {"date": "2005-06-22", "close": 18.17, "volume": 3585.0}, {"date": "2005-06-23", "close": 18.02, "volume": 6726.0}, {"date": "2005-06-24", "close": 17.13, "volume": 5802.0}, {"date": "2005-06-27", "close": 16.82, "volume": 16885.0}, {"date": "2005-06-28", "close": 17.18, "volume": 452.0}, {"date": "2005-06-29", "close": 17.2, "volume": 2000.0}, {"date": "2005-06-30", "close": 16.95, "volume": 7925.0}, {"date": "2005-07-04", "close": 17.43, "volume": 3255.0}, {"date": "2005-07-05", "close": 17.55, "volume": 2418.0}, {"date": "2005-07-06", "close": 17.48, "volume": 4803.0}, {"date": "2005-07-07", "close": 17.11, "volume": 6770.0}, {"date": "2005-07-08", "close": 17.01, "volume": 10479.0}, {"date": "2005-07-11", "close": 17.22, "volume": 2000.0}, {"date": "2005-07-12", "close": 17.34, "volume": 5843.0}, {"date": "2005-07-13", "close": 17.28, "volume": 15025.0}, {"date": "2005-07-14", "close": 17.1, "volume": 2943.0}, {"date": "2005-07-15", "close": 17.19, "volume": 12770.0}, {"date": "2005-07-18", "close": 17.1, "volume": 13885.0}, {"date": "2005-07-19", "close": 16.95, "volume": 20147.0}, {"date": "2005-07-20", "close": 16.89, "volume": 5220.0}, {"date": "2005-07-21", "close": 16.97, "volume": 4975.0}, {"date": "2005-07-22", "close": 17.05, "volume": 11249.0}, {"date": "2005-07-25", "close": 17.1, "volume": 9033.0}, {"date": "2005-07-26", "close": 17.12, "volume": 12315.0}, {"date": "2005-07-27", "close": 17.12, "volume": 5350.0}, {"date": "2005-07-28", "close": 17.19, "volume": 3835.0}, {"date": "2005-07-29", "close": 17.21, "volume": 10179.0}, {"date": "2005-08-02", "close": 17.55, "volume": 5942.0}, {"date": "2005-08-03", "close": 17.66, "volume": 3800.0}, {"date": "2005-08-04", "close": 17.78, "volume": 7057.0}, {"date": "2005-08-05", "close": 17.62, "volume": 15157.0}, {"date": "2005-08-08", "close": 17.76, "volume": 10790.0}, {"date": "2005-08-09", "close": 17.36, "volume": 13031.0}, {"date": "2005-08-10", "close": 17.83, "volume": 6030.0}, {"date": "2005-08-11", "close": 17.95, "volume": 6599.0}, {"date": "2005-08-12", "close": 17.85, "volume": 5274.0}, {"date": "2005-08-16", "close": 17.72, "volume": 980.0}, {"date": "2005-08-17", "close": 17.81, "volume": 6331.0}, {"date": "2005-08-18", "close": 17.5, "volume": 2370.0}, {"date": "2005-08-19", "close": 17.65, "volume": 1120.0}, {"date": "2005-08-22", "close": 17.78, "volume": 9576.0}, {"date": "2005-08-23", "close": 17.73, "volume": 993.0}, {"date": "2005-08-24", "close": 17.67, "volume": 14726.0}, {"date": "2005-08-25", "close": 17.66, "volume": 9850.0}, {"date": "2005-08-26", "close": 17.52, "volume": 2788.0}, {"date": "2005-08-29", "close": 17.55, "volume": 15296.0}, {"date": "2005-08-30", "close": 17.69, "volume": 3451.0}, {"date": "2005-08-31", "close": 17.54, "volume": 50.0}, {"date": "2005-09-01", "close": 17.5, "volume": 345.0}, {"date": "2005-09-02", "close": 17.51, "volume": 2970.0}, {"date": "2005-09-05", "close": 17.78, "volume": 7878.0}, {"date": "2005-09-06", "close": 17.89, "volume": 1238.0}, {"date": "2005-09-07", "close": 18.0, "volume": 827.0}, {"date": "2005-09-08", "close": 17.84, "volume": 2184.0}, {"date": "2005-09-09", "close": 17.82, "volume": 25014.0}, {"date": "2005-09-12", "close": 17.82, "volume": 1636.0}, {"date": "2005-09-13", "close": 17.75, "volume": 6435.0}, {"date": "2005-09-16", "close": 18.06, "volume": 1345.0}, {"date": "2005-09-19", "close": 17.98, "volume": 3548.0}, {"date": "2005-09-20", "close": 18.14, "volume": 1755.0}, {"date": "2005-09-21", "close": 17.99, "volume": 4165.0}, {"date": "2005-09-22", "close": 17.95, "volume": 5835.0}, {"date": "2005-09-23", "close": 17.8, "volume": 2750.0}, {"date": "2005-09-26", "close": 17.97, "volume": 3010.0}, {"date": "2005-09-27", "close": 18.0, "volume": 6223.0}, {"date": "2005-09-28", "close": 17.84, "volume": 20270.0}, {"date": "2005-09-29", "close": 17.91, "volume": 6080.0}, {"date": "2005-09-30", "close": 17.7, "volume": 2670.0}, {"date": "2005-10-03", "close": 17.65, "volume": 3585.0}, {"date": "2005-10-04", "close": 17.62, "volume": 14985.0}, {"date": "2005-10-05", "close": 17.46, "volume": 46544.0}, {"date": "2005-10-06", "close": 17.3, "volume": 1440.0}, {"date": "2005-10-07", "close": 17.31, "volume": 9128.0}, {"date": "2005-10-10", "close": 17.3, "volume": 3228.0}, {"date": "2005-10-11", "close": 17.29, "volume": 2250.0}, {"date": "2005-10-12", "close": 17.4, "volume": 1100.0}, {"date": "2005-10-13", "close": 17.26, "volume": 10810.0}, {"date": "2005-10-14", "close": 17.38, "volume": 5911.0}, {"date": "2005-10-17", "close": 17.3, "volume": 11082.0}, {"date": "2005-10-18", "close": 17.21, "volume": 2521.0}, {"date": "2005-10-19", "close": 17.01, "volume": 190981.0}, {"date": "2005-10-20", "close": 17.14, "volume": 6202.0}, {"date": "2005-10-21", "close": 17.08, "volume": 4021.0}, {"date": "2005-10-24", "close": 16.9, "volume": 12050.0}, {"date": "2005-10-25", "close": 17.12, "volume": 4327.0}, {"date": "2005-10-26", "close": 17.18, "volume": 8683.0}, {"date": "2005-10-27", "close": 16.9, "volume": 1610.0}, {"date": "2005-10-28", "close": 16.9, "volume": 2690.0}, {"date": "2005-10-31", "close": 17.22, "volume": 12960.0}, {"date": "2005-11-01", "close": 17.42, "volume": 4084.0}, {"date": "2005-11-02", "close": 17.31, "volume": 200270.0}, {"date": "2005-11-04", "close": 17.58, "volume": 6893.0}, {"date": "2005-11-07", "close": 17.66, "volume": 2821.0}, {"date": "2005-11-08", "close": 17.63, "volume": 2630.0}, {"date": "2005-11-09", "close": 17.69, "volume": 935.0}, {"date": "2005-11-10", "close": 17.73, "volume": 211790.0}, {"date": "2005-11-11", "close": 17.5, "volume": 8297.0}, {"date": "2005-11-14", "close": 17.65, "volume": 3490.0}, {"date": "2005-11-15", "close": 17.58, "volume": 8300.0}, {"date": "2005-11-16", "close": 17.75, "volume": 3358.0}, {"date": "2005-11-18", "close": 18.0, "volume": 11369.0}, {"date": "2005-11-21", "close": 18.01, "volume": 10923.0}, {"date": "2005-11-22", "close": 17.86, "volume": 7850.0}, {"date": "2005-11-23", "close": 17.82, "volume": 17677.0}, {"date": "2005-11-24", "close": 17.75, "volume": 4013.0}, {"date": "2005-11-25", "close": 17.68, "volume": 1600.0}, {"date": "2005-11-28", "close": 17.7, "volume": 6173.0}, {"date": "2005-11-29", "close": 17.87, "volume": 910.0}, {"date": "2005-11-30", "close": 17.95, "volume": 2534.0}, {"date": "2005-12-01", "close": 17.76, "volume": 6100.0}, {"date": "2005-12-02", "close": 17.85, "volume": 4723.0}, {"date": "2005-12-06", "close": 17.81, "volume": 2128.0}, {"date": "2005-12-07", "close": 17.55, "volume": 467219.0}, {"date": "2005-12-08", "close": 17.88, "volume": 13306.0}, {"date": "2005-12-09", "close": 17.75, "volume": 2399.0}, {"date": "2005-12-12", "close": 17.88, "volume": 6141.0}, {"date": "2005-12-13", "close": 17.93, "volume": 3192.0}, {"date": "2005-12-14", "close": 18.23, "volume": 2730.0}, {"date": "2005-12-15", "close": 18.7, "volume": 625.0}, {"date": "2005-12-16", "close": 18.24, "volume": 1310.0}, {"date": "2005-12-19", "close": 18.3, "volume": 9218.0}, {"date": "2005-12-20", "close": 18.24, "volume": 1010.0}, {"date": "2005-12-21", "close": 18.3, "volume": 2855.0}, {"date": "2005-12-22", "close": 18.4, "volume": 348.0}, {"date": "2005-12-23", "close": 18.39, "volume": 14894.0}, {"date": "2005-12-28", "close": 18.39, "volume": 6924.0}, {"date": "2005-12-30", "close": 18.32, "volume": 1100.0}, {"date": "2006-01-04", "close": 18.46, "volume": 2680.0}, {"date": "2006-01-05", "close": 18.4, "volume": 3632.0}, {"date": "2006-01-06", "close": 18.3, "volume": 12724.0}, {"date": "2006-01-09", "close": 18.34, "volume": 7926.0}, {"date": "2006-01-10", "close": 18.21, "volume": 8440.0}, {"date": "2006-01-12", "close": 18.3, "volume": 2855.0}, {"date": "2006-01-13", "close": 18.3, "volume": 3626.0}, {"date": "2006-01-16", "close": 18.17, "volume": 5127.0}, {"date": "2006-01-17", "close": 18.09, "volume": 2316.0}, {"date": "2006-01-18", "close": 18.01, "volume": 2150.0}, {"date": "2006-01-19", "close": 18.0, "volume": 1200.0}, {"date": "2006-01-23", "close": 18.03, "volume": 2886.0}, {"date": "2006-01-24", "close": 17.95, "volume": 7970.0}, {"date": "2006-01-25", "close": 17.98, "volume": 4000.0}, {"date": "2006-01-27", "close": 17.8, "volume": 167593.0}, {"date": "2006-01-30", "close": 17.9, "volume": 750.0}, {"date": "2006-01-31", "close": 17.94, "volume": 7857.0}, {"date": "2006-02-01", "close": 17.96, "volume": 2705.0}, {"date": "2006-02-02", "close": 18.2, "volume": 4005.0}, {"date": "2006-02-03", "close": 18.16, "volume": 2460.0}, {"date": "2006-02-06", "close": 18.12, "volume": 6388.0}, {"date": "2006-02-07", "close": 18.04, "volume": 7886.0}, {"date": "2006-02-08", "close": 18.25, "volume": 6005.0}, {"date": "2006-02-09", "close": 18.33, "volume": 5100.0}, {"date": "2006-02-10", "close": 18.3, "volume": 8282.0}, {"date": "2006-02-13", "close": 18.38, "volume": 540.0}, {"date": "2006-02-14", "close": 18.25, "volume": 6009.0}, {"date": "2006-02-15", "close": 18.3, "volume": 10544.0}, {"date": "2006-02-16", "close": 18.25, "volume": 2500.0}, {"date": "2006-02-17", "close": 18.34, "volume": 1000.0}, {"date": "2006-02-20", "close": 18.35, "volume": 1050.0}, {"date": "2006-02-21", "close": 18.3, "volume": 3839.0}, {"date": "2006-02-22", "close": 18.3, "volume": 9751.0}, {"date": "2006-02-23", "close": 18.58, "volume": 8040.0}, {"date": "2006-02-24", "close": 18.6, "volume": 5336.0}, {"date": "2006-02-27", "close": 18.7, "volume": 57445.0}, {"date": "2006-02-28", "close": 18.99, "volume": 8859.0}, {"date": "2006-03-01", "close": 18.6, "volume": 10000.0}, {"date": "2006-03-02", "close": 18.69, "volume": 1953.0}, {"date": "2006-03-03", "close": 18.75, "volume": 42500.0}, {"date": "2006-03-06", "close": 18.66, "volume": 11101.0}, {"date": "2006-03-07", "close": 19.0, "volume": 5455.0}, {"date": "2006-03-08", "close": 19.03, "volume": 1840.0}, {"date": "2006-03-09", "close": 18.85, "volume": 5413.0}, {"date": "2006-03-10", "close": 18.86, "volume": 8143.0}, {"date": "2006-03-13", "close": 18.75, "volume": 12039.0}, {"date": "2006-03-14", "close": 18.78, "volume": 2766.0}, {"date": "2006-03-15", "close": 18.9, "volume": 4363.0}, {"date": "2006-03-16", "close": 18.75, "volume": 12025.0}, {"date": "2006-03-17", "close": 18.84, "volume": 2916.0}, {"date": "2006-03-20", "close": 18.75, "volume": 5926.0}, {"date": "2006-03-21", "close": 18.83, "volume": 6500.0}, {"date": "2006-03-22", "close": 18.8, "volume": 138494.0}, {"date": "2006-03-23", "close": 18.93, "volume": 605.0}, {"date": "2006-03-24", "close": 18.85, "volume": 265.0}, {"date": "2006-03-27", "close": 18.75, "volume": 17921.0}, {"date": "2006-03-28", "close": 18.87, "volume": 6728.0}, {"date": "2006-03-29", "close": 18.87, "volume": 10106.0}, {"date": "2006-03-30", "close": 18.76, "volume": 10620.0}, {"date": "2006-03-31", "close": 18.74, "volume": 14251.0}, {"date": "2006-04-03", "close": 18.99, "volume": 5637.0}, {"date": "2006-04-04", "close": 18.65, "volume": 4623.0}, {"date": "2006-04-05", "close": 18.97, "volume": 382.0}, {"date": "2006-04-06", "close": 19.1, "volume": 14034.0}, {"date": "2006-04-07", "close": 19.0, "volume": 5658.0}, {"date": "2006-04-10", "close": 18.52, "volume": 24688.0}, {"date": "2006-04-11", "close": 18.6, "volume": 123868.0}, {"date": "2006-04-12", "close": 18.35, "volume": 8279.0}, {"date": "2006-04-13", "close": 18.25, "volume": 1890.0}, {"date": "2006-04-18", "close": 18.38, "volume": 4264.0}, {"date": "2006-04-19", "close": 18.14, "volume": 7870.0}, {"date": "2006-04-20", "close": 18.22, "volume": 2126.0}, {"date": "2006-04-21", "close": 18.34, "volume": 6210.0}, {"date": "2006-04-24", "close": 18.2, "volume": 3495.0}, {"date": "2006-04-26", "close": 18.49, "volume": 4810.0}, {"date": "2006-04-27", "close": 18.45, "volume": 8734.0}, {"date": "2006-04-28", "close": 18.36, "volume": 12450.0}, {"date": "2006-05-01", "close": 18.5, "volume": 1998.0}, {"date": "2006-05-02", "close": 18.39, "volume": 14641.0}, {"date": "2006-05-03", "close": 18.3, "volume": 14350.0}, {"date": "2006-05-04", "close": 18.3, "volume": 29903.0}, {"date": "2006-05-05", "close": 18.55, "volume": 1005.0}, {"date": "2006-05-08", "close": 18.73, "volume": 8533.0}, {"date": "2006-05-09", "close": 18.97, "volume": 3235.0}, {"date": "2006-05-10", "close": 18.79, "volume": 4837.0}, {"date": "2006-05-11", "close": 18.83, "volume": 5225.0}, {"date": "2006-05-12", "close": 18.6, "volume": 3155.0}, {"date": "2006-05-15", "close": 18.57, "volume": 4291.0}, {"date": "2006-05-16", "close": 18.63, "volume": 2930.0}, {"date": "2006-05-17", "close": 18.5, "volume": 11759.0}, {"date": "2006-05-18", "close": 18.52, "volume": 4754.0}, {"date": "2006-05-19", "close": 18.36, "volume": 5252.0}, {"date": "2006-05-22", "close": 18.2, "volume": 3261.0}, {"date": "2006-05-23", "close": 18.15, "volume": 16537.0}, {"date": "2006-05-24", "close": 17.89, "volume": 9631.0}, {"date": "2006-05-25", "close": 17.78, "volume": 14070.0}, {"date": "2006-05-26", "close": 17.78, "volume": 16245.0}, {"date": "2006-05-29", "close": 17.92, "volume": 11222.0}, {"date": "2006-05-30", "close": 18.15, "volume": 5205.0}, {"date": "2006-05-31", "close": 18.17, "volume": 4848.0}, {"date": "2006-06-01", "close": 18.1, "volume": 5150.0}, {"date": "2006-06-02", "close": 18.49, "volume": 10931.0}, {"date": "2006-06-06", "close": 18.73, "volume": 7655.0}, {"date": "2006-06-07", "close": 18.9, "volume": 9910.0}, {"date": "2006-06-08", "close": 18.85, "volume": 4356.0}, {"date": "2006-06-09", "close": 19.05, "volume": 2951.0}, {"date": "2006-06-13", "close": 18.88, "volume": 6856.0}, {"date": "2006-06-14", "close": 18.73, "volume": 10044.0}, {"date": "2006-06-15", "close": 18.87, "volume": 5760.0}, {"date": "2006-06-16", "close": 18.79, "volume": 11440.0}, {"date": "2006-06-19", "close": 18.86, "volume": 232.0}, {"date": "2006-06-20", "close": 18.67, "volume": 16030.0}, {"date": "2006-06-21", "close": 18.76, "volume": 4625.0}, {"date": "2006-06-22", "close": 18.85, "volume": 7238.0}, {"date": "2006-06-23", "close": 18.97, "volume": 6168.0}, {"date": "2006-06-26", "close": 18.7, "volume": 8458.0}, {"date": "2006-06-27", "close": 18.6, "volume": 11809.0}, {"date": "2006-06-28", "close": 18.77, "volume": 1630.0}, {"date": "2006-06-29", "close": 18.85, "volume": 4475.0}, {"date": "2006-06-30", "close": 18.79, "volume": 7162.0}, {"date": "2006-07-03", "close": 18.3, "volume": 30526.0}, {"date": "2006-07-04", "close": 18.5, "volume": 4295.0}, {"date": "2006-07-05", "close": 18.5, "volume": 884.0}, {"date": "2006-07-06", "close": 18.85, "volume": 3499.0}, {"date": "2006-07-07", "close": 18.8, "volume": 8375.0}, {"date": "2006-07-10", "close": 19.07, "volume": 7855.0}, {"date": "2006-07-11", "close": 19.08, "volume": 9870.0}, {"date": "2006-07-12", "close": 18.96, "volume": 6521.0}, {"date": "2006-07-13", "close": 18.95, "volume": 1549.0}, {"date": "2006-07-14", "close": 18.7, "volume": 10808.0}, {"date": "2006-07-17", "close": 18.44, "volume": 14894.0}, {"date": "2006-07-18", "close": 18.6, "volume": 64613.0}, {"date": "2006-07-19", "close": 18.61, "volume": 2164.0}, {"date": "2006-07-20", "close": 18.62, "volume": 17740.0}, {"date": "2006-07-21", "close": 18.7, "volume": 2948.0}, {"date": "2006-07-24", "close": 18.75, "volume": 169693.0}, {"date": "2006-07-25", "close": 18.77, "volume": 2492.0}, {"date": "2006-07-26", "close": 18.7, "volume": 12704.0}, {"date": "2006-07-27", "close": 19.14, "volume": 2200.0}, {"date": "2006-07-28", "close": 18.99, "volume": 10335.0}, {"date": "2006-07-31", "close": 19.36, "volume": 1688.0}, {"date": "2006-08-01", "close": 19.3, "volume": 4759.0}, {"date": "2006-08-02", "close": 19.2, "volume": 4251.0}, {"date": "2006-08-03", "close": 19.4, "volume": 6617.0}, {"date": "2006-08-04", "close": 19.4, "volume": 80.0}, {"date": "2006-08-07", "close": 19.1, "volume": 11410.0}, {"date": "2006-08-08", "close": 19.18, "volume": 2232.0}, {"date": "2006-08-09", "close": 19.25, "volume": 30760.0}, {"date": "2006-08-10", "close": 19.14, "volume": 2890.0}, {"date": "2006-08-11", "close": 19.43, "volume": 23955.0}, {"date": "2006-08-14", "close": 19.76, "volume": 8248.0}, {"date": "2006-08-15", "close": 19.78, "volume": 6743.0}, {"date": "2006-08-16", "close": 19.96, "volume": 2334.0}, {"date": "2006-08-17", "close": 20.15, "volume": 8065.0}, {"date": "2006-08-18", "close": 19.85, "volume": 12030.0}, {"date": "2006-08-21", "close": 20.0, "volume": 8215.0}, {"date": "2006-08-22", "close": 20.0, "volume": 4834.0}, {"date": "2006-08-23", "close": 20.04, "volume": 31676.0}, {"date": "2006-08-24", "close": 19.51, "volume": 11176.0}, {"date": "2006-08-25", "close": 19.56, "volume": 24343.0}, {"date": "2006-08-28", "close": 19.82, "volume": 4908.0}, {"date": "2006-08-29", "close": 19.86, "volume": 1205.0}, {"date": "2006-08-30", "close": 19.69, "volume": 33380.0}, {"date": "2006-08-31", "close": 19.65, "volume": 7422.0}, {"date": "2006-09-01", "close": 19.75, "volume": 3594.0}, {"date": "2006-09-04", "close": 19.99, "volume": 4379.0}, {"date": "2006-09-05", "close": 19.89, "volume": 11054.0}, {"date": "2006-09-06", "close": 19.82, "volume": 11485.0}, {"date": "2006-09-07", "close": 19.9, "volume": 10070.0}, {"date": "2006-09-08", "close": 19.88, "volume": 4975.0}, {"date": "2006-09-11", "close": 19.92, "volume": 7150.0}, {"date": "2006-09-12", "close": 19.85, "volume": 48817.0}, {"date": "2006-09-13", "close": 19.87, "volume": 15048.0}, {"date": "2006-09-14", "close": 19.98, "volume": 3561.0}, {"date": "2006-09-15", "close": 20.05, "volume": 19999.0}, {"date": "2006-09-18", "close": 20.38, "volume": 26607.0}, {"date": "2006-09-19", "close": 20.46, "volume": 4452.0}, {"date": "2006-09-20", "close": 20.27, "volume": 11218.0}, {"date": "2006-09-21", "close": 20.18, "volume": 187518.0}, {"date": "2006-09-22", "close": 19.96, "volume": 6258.0}, {"date": "2006-09-25", "close": 19.7, "volume": 24007.0}, {"date": "2006-09-26", "close": 19.98, "volume": 15525.0}, {"date": "2006-09-27", "close": 20.2, "volume": 5441.0}, {"date": "2006-09-28", "close": 20.48, "volume": 5840.0}, {"date": "2006-09-29", "close": 20.28, "volume": 6127.0}, {"date": "2006-10-02", "close": 20.5, "volume": 16126.0}, {"date": "2006-10-03", "close": 20.7, "volume": 18806.0}, {"date": "2006-10-04", "close": 20.73, "volume": 32170.0}, {"date": "2006-10-05", "close": 21.02, "volume": 17646.0}, {"date": "2006-10-06", "close": 20.91, "volume": 15520.0}, {"date": "2006-10-09", "close": 20.84, "volume": 12639.0}, {"date": "2006-10-10", "close": 21.27, "volume": 8085.0}, {"date": "2006-10-11", "close": 21.19, "volume": 47840.0}, {"date": "2006-10-12", "close": 22.0, "volume": 90251.0}, {"date": "2006-10-13", "close": 20.74, "volume": 113050.0}, {"date": "2006-10-16", "close": 20.71, "volume": 9138.0}, {"date": "2006-10-17", "close": 20.52, "volume": 12452.0}, {"date": "2006-10-18", "close": 20.6, "volume": 35423.0}, {"date": "2006-10-19", "close": 20.54, "volume": 37733.0}, {"date": "2006-10-20", "close": 20.71, "volume": 7976.0}, {"date": "2006-10-23", "close": 20.83, "volume": 335.0}, {"date": "2006-10-24", "close": 20.82, "volume": 89070.0}, {"date": "2006-10-25", "close": 20.75, "volume": 10245.0}, {"date": "2006-10-26", "close": 20.74, "volume": 145194.0}, {"date": "2006-10-27", "close": 20.64, "volume": 12125.0}, {"date": "2006-10-30", "close": 20.45, "volume": 8962.0}, {"date": "2006-10-31", "close": 20.56, "volume": 22539.0}, {"date": "2006-11-01", "close": 20.51, "volume": 43591.0}, {"date": "2006-11-02", "close": 20.84, "volume": 8950.0}, {"date": "2006-11-03", "close": 20.61, "volume": 16582.0}, {"date": "2006-11-06", "close": 20.66, "volume": 20778.0}, {"date": "2006-11-07", "close": 20.84, "volume": 2655.0}, {"date": "2006-11-08", "close": 20.85, "volume": 191353.0}, {"date": "2006-11-09", "close": 20.66, "volume": 4210.0}, {"date": "2006-11-10", "close": 20.54, "volume": 10077.0}, {"date": "2006-11-13", "close": 20.58, "volume": 2187.0}, {"date": "2006-11-14", "close": 20.61, "volume": 22300.0}, {"date": "2006-11-15", "close": 20.52, "volume": 139410.0}, {"date": "2006-11-16", "close": 20.72, "volume": 11224.0}, {"date": "2006-11-17", "close": 20.91, "volume": 26860.0}, {"date": "2006-11-20", "close": 20.77, "volume": 5839.0}, {"date": "2006-11-21", "close": 21.18, "volume": 16790.0}, {"date": "2006-11-22", "close": 21.76, "volume": 38985.0}, {"date": "2006-11-23", "close": 21.78, "volume": 10249.0}, {"date": "2006-11-24", "close": 21.86, "volume": 20770.0}, {"date": "2006-11-27", "close": 21.81, "volume": 15770.0}, {"date": "2006-11-28", "close": 21.67, "volume": 26379.0}, {"date": "2006-11-29", "close": 21.59, "volume": 17802.0}, {"date": "2006-11-30", "close": 21.55, "volume": 11523.0}, {"date": "2006-12-01", "close": 21.4, "volume": 19217.0}, {"date": "2006-12-04", "close": 21.25, "volume": 26805.0}, {"date": "2006-12-05", "close": 21.18, "volume": 7703.0}, {"date": "2006-12-06", "close": 21.0, "volume": 12495.0}, {"date": "2006-12-07", "close": 20.85, "volume": 8181.0}, {"date": "2006-12-08", "close": 20.77, "volume": 10185.0}, {"date": "2006-12-11", "close": 20.9, "volume": 3821.0}, {"date": "2006-12-12", "close": 21.09, "volume": 3107.0}, {"date": "2006-12-13", "close": 21.28, "volume": 3958.0}, {"date": "2006-12-14", "close": 21.39, "volume": 4759.0}, {"date": "2006-12-15", "close": 21.4, "volume": 83439.0}, {"date": "2006-12-18", "close": 21.6, "volume": 40885.0}, {"date": "2006-12-19", "close": 21.58, "volume": 4279.0}, {"date": "2006-12-20", "close": 21.62, "volume": 11953.0}, {"date": "2006-12-21", "close": 21.68, "volume": 15172.0}, {"date": "2006-12-22", "close": 21.73, "volume": 8000.0}, {"date": "2006-12-27", "close": 22.01, "volume": 21367.0}, {"date": "2006-12-28", "close": 22.71, "volume": 448151.0}, {"date": "2006-12-29", "close": 23.0, "volume": 165750.0}, {"date": "2007-01-02", "close": 22.95, "volume": 26690.0}, {"date": "2007-01-03", "close": 22.6, "volume": 5530.0}, {"date": "2007-01-04", "close": 22.03, "volume": 12672.0}, {"date": "2007-01-05", "close": 22.22, "volume": 6649.0}, {"date": "2007-01-08", "close": 21.8, "volume": 36954.0}, {"date": "2007-01-09", "close": 22.05, "volume": 22565.0}, {"date": "2007-01-10", "close": 21.94, "volume": 17829.0}, {"date": "2007-01-11", "close": 22.17, "volume": 7555.0}, {"date": "2007-01-12", "close": 22.15, "volume": 23432.0}, {"date": "2007-01-15", "close": 22.28, "volume": 30066.0}, {"date": "2007-01-16", "close": 22.2, "volume": 26851.0}, {"date": "2007-01-17", "close": 22.23, "volume": 54715.0}, {"date": "2007-01-18", "close": 22.22, "volume": 4960.0}, {"date": "2007-01-19", "close": 22.23, "volume": 3080.0}, {"date": "2007-01-22", "close": 22.43, "volume": 10658.0}, {"date": "2007-01-23", "close": 22.54, "volume": 40774.0}, {"date": "2007-01-24", "close": 22.78, "volume": 16303.0}, {"date": "2007-01-25", "close": 22.72, "volume": 34200.0}, {"date": "2007-01-29", "close": 23.15, "volume": 11498.0}, {"date": "2007-01-30", "close": 23.66, "volume": 3314.0}, {"date": "2007-01-31", "close": 23.38, "volume": 40906.0}, {"date": "2007-02-01", "close": 23.39, "volume": 21754.0}, {"date": "2007-02-02", "close": 23.54, "volume": 6209.0}, {"date": "2007-02-05", "close": 23.42, "volume": 56265.0}, {"date": "2007-02-06", "close": 23.64, "volume": 81529.0}, {"date": "2007-02-07", "close": 23.89, "volume": 5939.0}, {"date": "2007-02-08", "close": 24.22, "volume": 13347.0}, {"date": "2007-02-09", "close": 24.14, "volume": 5933.0}, {"date": "2007-02-12", "close": 24.01, "volume": 13081.0}, {"date": "2007-02-13", "close": 24.05, "volume": 11053.0}, {"date": "2007-02-14", "close": 23.96, "volume": 11116.0}, {"date": "2007-02-15", "close": 23.94, "volume": 8566.0}, {"date": "2007-02-16", "close": 23.64, "volume": 18080.0}, {"date": "2007-02-19", "close": 23.77, "volume": 5245.0}, {"date": "2007-02-20", "close": 23.87, "volume": 15730.0}, {"date": "2007-02-21", "close": 23.89, "volume": 600.0}, {"date": "2007-02-22", "close": 23.91, "volume": 9316.0}, {"date": "2007-02-23", "close": 24.35, "volume": 4582.0}, {"date": "2007-02-26", "close": 24.07, "volume": 16729.0}, {"date": "2007-02-27", "close": 23.82, "volume": 15580.0}, {"date": "2007-02-28", "close": 23.12, "volume": 3961.0}, {"date": "2007-03-01", "close": 23.11, "volume": 22081.0}, {"date": "2007-03-02", "close": 22.79, "volume": 5372.0}, {"date": "2007-03-05", "close": 22.5, "volume": 17538.0}, {"date": "2007-03-06", "close": 22.64, "volume": 28626.0}, {"date": "2007-03-07", "close": 22.88, "volume": 18473.0}, {"date": "2007-03-08", "close": 22.74, "volume": 6607.0}, {"date": "2007-03-09", "close": 23.21, "volume": 8033.0}, {"date": "2007-03-12", "close": 23.18, "volume": 4883.0}, {"date": "2007-03-13", "close": 23.27, "volume": 10507.0}, {"date": "2007-03-14", "close": 22.56, "volume": 17617.0}, {"date": "2007-03-15", "close": 23.1, "volume": 5262.0}, {"date": "2007-03-16", "close": 22.6, "volume": 17206.0}, {"date": "2007-03-19", "close": 22.68, "volume": 64458.0}, {"date": "2007-03-20", "close": 22.61, "volume": 12241.0}, {"date": "2007-03-21", "close": 22.2, "volume": 6400.0}, {"date": "2007-03-22", "close": 22.63, "volume": 50769.0}, {"date": "2007-03-23", "close": 22.73, "volume": 4027.0}, {"date": "2007-03-26", "close": 22.5, "volume": 8716.0}, {"date": "2007-03-27", "close": 22.2, "volume": 17837.0}, {"date": "2007-03-28", "close": 22.13, "volume": 13997.0}, {"date": "2007-03-29", "close": 22.05, "volume": 5142.0}, {"date": "2007-03-30", "close": 22.11, "volume": 24152.0}, {"date": "2007-04-02", "close": 22.05, "volume": 1646.0}, {"date": "2007-04-03", "close": 22.4, "volume": 12037.0}, {"date": "2007-04-04", "close": 23.05, "volume": 11279.0}, {"date": "2007-04-05", "close": 22.6, "volume": 29766.0}, {"date": "2007-04-10", "close": 22.89, "volume": 3807.0}, {"date": "2007-04-11", "close": 23.05, "volume": 5715.0}, {"date": "2007-04-12", "close": 23.15, "volume": 17323.0}, {"date": "2007-04-13", "close": 22.62, "volume": 10997.0}, {"date": "2007-04-16", "close": 22.92, "volume": 5997.0}, {"date": "2007-04-17", "close": 23.17, "volume": 7317.0}, {"date": "2007-04-18", "close": 22.92, "volume": 1430.0}, {"date": "2007-04-19", "close": 22.9, "volume": 2095.0}, {"date": "2007-04-20", "close": 23.0, "volume": 2754.0}, {"date": "2007-04-23", "close": 22.8, "volume": 13258.0}, {"date": "2007-04-24", "close": 22.8, "volume": 3574.0}, {"date": "2007-04-26", "close": 22.9, "volume": 7884.0}, {"date": "2007-04-27", "close": 22.68, "volume": 8785.0}, {"date": "2007-04-30", "close": 22.73, "volume": 3220.0}, {"date": "2007-05-01", "close": 22.42, "volume": 5740.0}, {"date": "2007-05-02", "close": 23.0, "volume": 5734.0}, {"date": "2007-05-03", "close": 23.1, "volume": 8743.0}, {"date": "2007-05-04", "close": 23.47, "volume": 7950.0}, {"date": "2007-05-07", "close": 23.51, "volume": 5057.0}, {"date": "2007-05-08", "close": 23.47, "volume": 18609.0}, {"date": "2007-05-09", "close": 23.6, "volume": 12572.0}, {"date": "2007-05-10", "close": 23.59, "volume": 2570.0}, {"date": "2007-05-11", "close": 23.4, "volume": 8636.0}, {"date": "2007-05-14", "close": 23.2, "volume": 7793.0}, {"date": "2007-05-15", "close": 23.29, "volume": 18737.0}, {"date": "2007-05-16", "close": 23.22, "volume": 6273.0}, {"date": "2007-05-17", "close": 23.3, "volume": 6590.0}, {"date": "2007-05-18", "close": 23.47, "volume": 7233.0}, {"date": "2007-05-21", "close": 23.28, "volume": 20016.0}, {"date": "2007-05-22", "close": 23.05, "volume": 4022.0}, {"date": "2007-05-23", "close": 23.01, "volume": 15434.0}, {"date": "2007-05-24", "close": 22.67, "volume": 13889.0}, {"date": "2007-05-25", "close": 22.61, "volume": 7716.0}, {"date": "2007-05-28", "close": 22.27, "volume": 6848.0}, {"date": "2007-05-29", "close": 22.76, "volume": 8598.0}, {"date": "2007-05-30", "close": 22.83, "volume": 21271.0}, {"date": "2007-05-31", "close": 23.72, "volume": 5083.0}, {"date": "2007-06-01", "close": 23.79, "volume": 12299.0}, {"date": "2007-06-04", "close": 24.02, "volume": 10323.0}, {"date": "2007-06-05", "close": 24.1, "volume": 10860.0}, {"date": "2007-06-06", "close": 23.9, "volume": 3780.0}, {"date": "2007-06-07", "close": 23.71, "volume": 12687.0}, {"date": "2007-06-08", "close": 23.08, "volume": 8453.0}, {"date": "2007-06-12", "close": 23.24, "volume": 13256.0}, {"date": "2007-06-13", "close": 23.0, "volume": 8923.0}, {"date": "2007-06-14", "close": 23.14, "volume": 2842.0}, {"date": "2007-06-15", "close": 23.0, "volume": 6773.0}, {"date": "2007-06-18", "close": 22.74, "volume": 4305.0}, {"date": "2007-06-19", "close": 22.6, "volume": 12937.0}, {"date": "2007-06-20", "close": 23.31, "volume": 7419.0}, {"date": "2007-06-21", "close": 23.26, "volume": 6036.0}, {"date": "2007-06-22", "close": 23.29, "volume": 25986.0}, {"date": "2007-06-25", "close": 22.19, "volume": 14458.0}, {"date": "2007-06-26", "close": 22.0, "volume": 11156.0}, {"date": "2007-06-27", "close": 21.74, "volume": 13268.0}, {"date": "2007-06-28", "close": 21.66, "volume": 5723.0}, {"date": "2007-06-29", "close": 21.65, "volume": 5356.0}, {"date": "2007-07-02", "close": 21.8, "volume": 16503.0}, {"date": "2007-07-03", "close": 21.87, "volume": 12462.0}, {"date": "2007-07-04", "close": 21.88, "volume": 2459.0}, {"date": "2007-07-05", "close": 22.05, "volume": 5783.0}, {"date": "2007-07-06", "close": 21.92, "volume": 10583.0}, {"date": "2007-07-09", "close": 21.85, "volume": 10421.0}, {"date": "2007-07-10", "close": 21.55, "volume": 10603.0}, {"date": "2007-07-11", "close": 21.63, "volume": 6493.0}, {"date": "2007-07-12", "close": 21.48, "volume": 7859.0}, {"date": "2007-07-13", "close": 21.53, "volume": 2602.0}, {"date": "2007-07-16", "close": 21.42, "volume": 6617.0}, {"date": "2007-07-17", "close": 21.54, "volume": 12875.0}, {"date": "2007-07-18", "close": 21.56, "volume": 9879.0}, {"date": "2007-07-19", "close": 21.71, "volume": 8053.0}, {"date": "2007-07-20", "close": 21.79, "volume": 23134.0}, {"date": "2007-07-23", "close": 21.63, "volume": 21818.0}, {"date": "2007-07-24", "close": 21.61, "volume": 5045.0}, {"date": "2007-07-25", "close": 21.66, "volume": 20213.0}, {"date": "2007-07-26", "close": 21.45, "volume": 42631.0}, {"date": "2007-07-27", "close": 21.06, "volume": 23473.0}, {"date": "2007-07-30", "close": 20.7, "volume": 19250.0}, {"date": "2007-07-31", "close": 20.82, "volume": 12596.0}, {"date": "2007-08-01", "close": 20.5, "volume": 17040.0}, {"date": "2007-08-02", "close": 20.53, "volume": 27437.0}, {"date": "2007-08-03", "close": 20.51, "volume": 16461.0}, {"date": "2007-08-06", "close": 20.23, "volume": 11120.0}, {"date": "2007-08-07", "close": 20.69, "volume": 8808.0}, {"date": "2007-08-08", "close": 20.88, "volume": 9064.0}, {"date": "2007-08-09", "close": 21.84, "volume": 8622.0}, {"date": "2007-08-10", "close": 21.24, "volume": 12102.0}, {"date": "2007-08-13", "close": 21.31, "volume": 17863.0}, {"date": "2007-08-14", "close": 21.23, "volume": 5277.0}, {"date": "2007-08-15", "close": 20.65, "volume": 10691.0}, {"date": "2007-08-16", "close": 20.7, "volume": 26746.0}, {"date": "2007-08-17", "close": 20.4, "volume": 17182.0}, {"date": "2007-08-20", "close": 20.77, "volume": 42549.0}, {"date": "2007-08-21", "close": 21.17, "volume": 10111.0}, {"date": "2007-08-22", "close": 21.45, "volume": 18056.0}, {"date": "2007-08-23", "close": 21.95, "volume": 14541.0}, {"date": "2007-08-24", "close": 21.66, "volume": 24479.0}, {"date": "2007-08-27", "close": 22.01, "volume": 7960.0}, {"date": "2007-08-28", "close": 22.39, "volume": 15747.0}, {"date": "2007-08-29", "close": 21.54, "volume": 17483.0}, {"date": "2007-08-30", "close": 22.26, "volume": 13125.0}, {"date": "2007-08-31", "close": 22.28, "volume": 5426.0}, {"date": "2007-09-03", "close": 22.41, "volume": 4270.0}, {"date": "2007-09-04", "close": 22.94, "volume": 12489.0}, {"date": "2007-09-05", "close": 22.86, "volume": 3986.0}, {"date": "2007-09-06", "close": 22.9, "volume": 12983.0}, {"date": "2007-09-07", "close": 22.85, "volume": 1125.0}, {"date": "2007-09-10", "close": 22.47, "volume": 7655.0}, {"date": "2007-09-11", "close": 22.62, "volume": 2885.0}, {"date": "2007-09-12", "close": 22.35, "volume": 2115.0}, {"date": "2007-09-13", "close": 22.44, "volume": 6777.0}, {"date": "2007-09-14", "close": 22.74, "volume": 9082.0}, {"date": "2007-09-17", "close": 22.72, "volume": 6507.0}, {"date": "2007-09-18", "close": 22.22, "volume": 4103.0}, {"date": "2007-09-19", "close": 22.59, "volume": 3690.0}, {"date": "2007-09-20", "close": 22.72, "volume": 10877.0}, {"date": "2007-09-21", "close": 22.51, "volume": 9683.0}, {"date": "2007-09-24", "close": 22.79, "volume": 21718.0}, {"date": "2007-09-25", "close": 22.75, "volume": 17269.0}, {"date": "2007-09-26", "close": 23.08, "volume": 15751.0}, {"date": "2007-09-27", "close": 22.8, "volume": 6774.0}, {"date": "2007-09-28", "close": 22.6, "volume": 21000.0}, {"date": "2007-10-01", "close": 22.64, "volume": 1150.0}, {"date": "2007-10-02", "close": 22.65, "volume": 3290.0}, {"date": "2007-10-03", "close": 22.69, "volume": 6482.0}, {"date": "2007-10-04", "close": 22.47, "volume": 8988.0}, {"date": "2007-10-05", "close": 22.3, "volume": 6841.0}, {"date": "2007-10-08", "close": 22.5, "volume": 8632.0}, {"date": "2007-10-09", "close": 22.6, "volume": 7385.0}, {"date": "2007-10-10", "close": 22.89, "volume": 13249.0}, {"date": "2007-10-11", "close": 22.95, "volume": 10550.0}, {"date": "2007-10-12", "close": 22.9, "volume": 3850.0}, {"date": "2007-10-15", "close": 22.67, "volume": 11957.0}, {"date": "2007-10-16", "close": 22.47, "volume": 15290.0}, {"date": "2007-10-17", "close": 22.45, "volume": 6115.0}, {"date": "2007-10-18", "close": 22.59, "volume": 4351.0}, {"date": "2007-10-19", "close": 22.5, "volume": 25430.0}, {"date": "2007-10-22", "close": 22.13, "volume": 6280.0}, {"date": "2007-10-23", "close": 22.43, "volume": 33107.0}, {"date": "2007-10-24", "close": 22.71, "volume": 15634.0}, {"date": "2007-10-25", "close": 22.8, "volume": 22432.0}, {"date": "2007-10-26", "close": 22.59, "volume": 5092.0}, {"date": "2007-10-29", "close": 22.65, "volume": 3559.0}, {"date": "2007-10-30", "close": 22.58, "volume": 13629.0}, {"date": "2007-10-31", "close": 22.4, "volume": 15388.0}, {"date": "2007-11-01", "close": 22.75, "volume": 11654.0}, {"date": "2007-11-02", "close": 22.34, "volume": 10820.0}, {"date": "2007-11-05", "close": 21.84, "volume": 15113.0}, {"date": "2007-11-06", "close": 22.15, "volume": 6875.0}, {"date": "2007-11-07", "close": 21.94, "volume": 6232.0}, {"date": "2007-11-08", "close": 21.51, "volume": 15288.0}, {"date": "2007-11-09", "close": 21.3, "volume": 16468.0}, {"date": "2007-11-12", "close": 20.8, "volume": 8713.0}, {"date": "2007-11-13", "close": 20.93, "volume": 7488.0}, {"date": "2007-11-14", "close": 21.57, "volume": 4450.0}, {"date": "2007-11-15", "close": 21.56, "volume": 4207.0}, {"date": "2007-11-16", "close": 21.31, "volume": 2344.0}, {"date": "2007-11-19", "close": 21.66, "volume": 5894.0}, {"date": "2007-11-20", "close": 21.66, "volume": 8796.0}, {"date": "2007-11-21", "close": 21.41, "volume": 17523.0}, {"date": "2007-11-22", "close": 21.34, "volume": 4221.0}, {"date": "2007-11-23", "close": 21.5, "volume": 2744.0}, {"date": "2007-11-26", "close": 21.78, "volume": 1836.0}, {"date": "2007-11-27", "close": 21.25, "volume": 4716.0}, {"date": "2007-11-28", "close": 20.82, "volume": 12720.0}, {"date": "2007-11-29", "close": 21.33, "volume": 8788.0}, {"date": "2007-11-30", "close": 21.21, "volume": 4570.0}, {"date": "2007-12-03", "close": 21.5, "volume": 12570.0}, {"date": "2007-12-04", "close": 21.8, "volume": 16579.0}, {"date": "2007-12-05", "close": 21.43, "volume": 16124.0}, {"date": "2007-12-06", "close": 22.1, "volume": 7160.0}, {"date": "2007-12-07", "close": 22.3, "volume": 10863.0}, {"date": "2007-12-10", "close": 22.26, "volume": 12307.0}, {"date": "2007-12-11", "close": 22.79, "volume": 3480.0}, {"date": "2007-12-12", "close": 22.0, "volume": 8711.0}, {"date": "2007-12-13", "close": 21.91, "volume": 6395.0}, {"date": "2007-12-14", "close": 21.2, "volume": 16428.0}, {"date": "2007-12-17", "close": 18.84, "volume": 44229.0}, {"date": "2007-12-18", "close": 19.02, "volume": 43656.0}, {"date": "2007-12-19", "close": 19.7, "volume": 23899.0}, {"date": "2007-12-20", "close": 19.6, "volume": 6564.0}, {"date": "2007-12-21", "close": 19.9, "volume": 21787.0}, {"date": "2007-12-24", "close": 20.08, "volume": 11006.0}, {"date": "2007-12-27", "close": 20.0, "volume": 1066.0}, {"date": "2007-12-28", "close": 19.58, "volume": 10944.0}, {"date": "2007-12-31", "close": 19.59, "volume": 3869.0}, {"date": "2008-01-02", "close": 19.66, "volume": 13067.0}, {"date": "2008-01-03", "close": 18.88, "volume": 8154.0}, {"date": "2008-01-04", "close": 18.87, "volume": 3685.0}, {"date": "2008-01-07", "close": 18.14, "volume": 31266.0}, {"date": "2008-01-08", "close": 18.21, "volume": 4890.0}, {"date": "2008-01-09", "close": 17.9, "volume": 10194.0}, {"date": "2008-01-10", "close": 17.7, "volume": 60474.0}, {"date": "2008-01-11", "close": 17.47, "volume": 20357.0}, {"date": "2008-01-14", "close": 17.04, "volume": 32888.0}, {"date": "2008-01-15", "close": 16.66, "volume": 30022.0}, {"date": "2008-01-16", "close": 16.65, "volume": 43146.0}, {"date": "2008-01-17", "close": 16.78, "volume": 10087.0}, {"date": "2008-01-18", "close": 16.78, "volume": 29302.0}, {"date": "2008-01-21", "close": 16.47, "volume": 12925.0}, {"date": "2008-01-22", "close": 15.55, "volume": 105877.0}, {"date": "2008-01-23", "close": 15.6, "volume": 31692.0}, {"date": "2008-01-24", "close": 16.71, "volume": 15904.0}, {"date": "2008-01-25", "close": 17.29, "volume": 15940.0}, {"date": "2008-01-29", "close": 17.1, "volume": 7184.0}, {"date": "2008-01-30", "close": 16.57, "volume": 10485.0}, {"date": "2008-01-31", "close": 16.82, "volume": 18668.0}, {"date": "2008-02-01", "close": 17.66, "volume": 16045.0}, {"date": "2008-02-04", "close": 17.5, "volume": 17034.0}, {"date": "2008-02-05", "close": 17.01, "volume": 26131.0}, {"date": "2008-02-06", "close": 16.46, "volume": 23048.0}, {"date": "2008-02-07", "close": 16.43, "volume": 19991.0}, {"date": "2008-02-08", "close": 16.77, "volume": 11525.0}, {"date": "2008-02-11", "close": 16.63, "volume": 24808.0}, {"date": "2008-02-12", "close": 17.23, "volume": 21482.0}, {"date": "2008-02-13", "close": 16.96, "volume": 23717.0}, {"date": "2008-02-14", "close": 17.27, "volume": 13289.0}, {"date": "2008-02-15", "close": 16.75, "volume": 12724.0}, {"date": "2008-02-18", "close": 17.0, "volume": 6090.0}, {"date": "2008-02-19", "close": 17.22, "volume": 3347.0}, {"date": "2008-02-20", "close": 16.84, "volume": 6998.0}, {"date": "2008-02-21", "close": 16.65, "volume": 4701.0}, {"date": "2008-02-22", "close": 16.21, "volume": 80876.0}, {"date": "2008-02-25", "close": 16.06, "volume": 29334.0}, {"date": "2008-02-26", "close": 16.36, "volume": 17910.0}, {"date": "2008-02-27", "close": 16.6, "volume": 14223.0}, {"date": "2008-02-28", "close": 16.5, "volume": 19672.0}, {"date": "2008-02-29", "close": 15.95, "volume": 66351.0}, {"date": "2008-03-03", "close": 15.3, "volume": 63226.0}, {"date": "2008-03-04", "close": 15.1, "volume": 51767.0}, {"date": "2008-03-05", "close": 15.36, "volume": 26850.0}, {"date": "2008-03-06", "close": 15.65, "volume": 9494.0}, {"date": "2008-03-07", "close": 14.85, "volume": 60233.0}, {"date": "2008-03-10", "close": 14.91, "volume": 19202.0}, {"date": "2008-03-11", "close": 14.58, "volume": 20565.0}, {"date": "2008-03-12", "close": 14.91, "volume": 17720.0}, {"date": "2008-03-13", "close": 14.64, "volume": 12611.0}, {"date": "2008-03-14", "close": 14.86, "volume": 17295.0}, {"date": "2008-03-17", "close": 14.2, "volume": 17612.0}, {"date": "2008-03-18", "close": 14.57, "volume": 20763.0}, {"date": "2008-03-19", "close": 15.23, "volume": 16530.0}, {"date": "2008-03-20", "close": 15.0, "volume": 1764.0}, {"date": "2008-03-25", "close": 15.71, "volume": 21400.0}, {"date": "2008-03-26", "close": 15.82, "volume": 6299.0}, {"date": "2008-03-27", "close": 15.85, "volume": 16671.0}, {"date": "2008-03-28", "close": 15.7, "volume": 28652.0}, {"date": "2008-03-31", "close": 16.16, "volume": 9583.0}, {"date": "2008-04-01", "close": 15.94, "volume": 10503.0}, {"date": "2008-04-02", "close": 16.25, "volume": 10139.0}, {"date": "2008-04-03", "close": 16.27, "volume": 5786.0}, {"date": "2008-04-04", "close": 16.26, "volume": 725.0}, {"date": "2008-04-07", "close": 16.35, "volume": 4502.0}, {"date": "2008-04-08", "close": 16.51, "volume": 16589.0}, {"date": "2008-04-09", "close": 16.21, "volume": 9984.0}, {"date": "2008-04-10", "close": 15.5, "volume": 34096.0}, {"date": "2008-04-11", "close": 15.63, "volume": 14155.0}, {"date": "2008-04-14", "close": 15.24, "volume": 4811.0}, {"date": "2008-04-15", "close": 15.65, "volume": 10149.0}, {"date": "2008-04-16", "close": 15.8, "volume": 14428.0}, {"date": "2008-04-17", "close": 15.71, "volume": 6651.0}, {"date": "2008-04-18", "close": 15.61, "volume": 8117.0}, {"date": "2008-04-21", "close": 16.17, "volume": 10204.0}, {"date": "2008-04-22", "close": 15.92, "volume": 6801.0}, {"date": "2008-04-23", "close": 16.09, "volume": 10071.0}, {"date": "2008-04-24", "close": 15.89, "volume": 19062.0}, {"date": "2008-04-28", "close": 16.07, "volume": 12418.0}, {"date": "2008-04-29", "close": 16.45, "volume": 8820.0}, {"date": "2008-04-30", "close": 16.6, "volume": 19659.0}, {"date": "2008-05-01", "close": 16.22, "volume": 36418.0}, {"date": "2008-05-02", "close": 16.65, "volume": 7108.0}, {"date": "2008-05-05", "close": 16.61, "volume": 6288.0}, {"date": "2008-05-06", "close": 16.26, "volume": 20660.0}, {"date": "2008-05-07", "close": 16.0, "volume": 12780.0}, {"date": "2008-05-08", "close": 16.08, "volume": 27494.0}, {"date": "2008-05-09", "close": 16.03, "volume": 40636.0}, {"date": "2008-05-12", "close": 16.0, "volume": 7952.0}, {"date": "2008-05-13", "close": 15.91, "volume": 11419.0}, {"date": "2008-05-14", "close": 16.05, "volume": 81242.0}, {"date": "2008-05-15", "close": 16.16, "volume": 4915.0}, {"date": "2008-05-16", "close": 15.86, "volume": 29714.0}, {"date": "2008-05-19", "close": 15.48, "volume": 78205.0}, {"date": "2008-05-20", "close": 15.6, "volume": 7543.0}, {"date": "2008-05-21", "close": 15.33, "volume": 41551.0}, {"date": "2008-05-22", "close": 15.39, "volume": 23659.0}, {"date": "2008-05-23", "close": 15.3, "volume": 16670.0}, {"date": "2008-05-26", "close": 15.34, "volume": 7723.0}, {"date": "2008-05-27", "close": 15.12, "volume": 12192.0}, {"date": "2008-05-28", "close": 15.0, "volume": 10671.0}, {"date": "2008-05-29", "close": 15.2, "volume": 118476.0}, {"date": "2008-05-30", "close": 15.25, "volume": 5792.0}, {"date": "2008-06-02", "close": 14.9, "volume": 30589.0}, {"date": "2008-06-03", "close": 14.82, "volume": 13905.0}, {"date": "2008-06-04", "close": 14.95, "volume": 15326.0}, {"date": "2008-06-05", "close": 15.11, "volume": 38514.0}, {"date": "2008-06-06", "close": 15.12, "volume": 24150.0}, {"date": "2008-06-10", "close": 14.66, "volume": 39609.0}, {"date": "2008-06-11", "close": 14.6, "volume": 29939.0}, {"date": "2008-06-12", "close": 14.26, "volume": 25979.0}, {"date": "2008-06-13", "close": 14.14, "volume": 30214.0}, {"date": "2008-06-16", "close": 14.32, "volume": 8924.0}, {"date": "2008-06-17", "close": 14.44, "volume": 15922.0}, {"date": "2008-06-18", "close": 14.49, "volume": 18797.0}, {"date": "2008-06-19", "close": 14.49, "volume": 6898.0}, {"date": "2008-06-20", "close": 14.3, "volume": 4179.0}, {"date": "2008-06-23", "close": 14.16, "volume": 34117.0}, {"date": "2008-06-24", "close": 13.37, "volume": 566505.0}, {"date": "2008-06-25", "close": 13.19, "volume": 35008.0}, {"date": "2008-06-26", "close": 13.36, "volume": 90462.0}, {"date": "2008-06-27", "close": 12.97, "volume": 39163.0}, {"date": "2008-06-30", "close": 12.62, "volume": 35879.0}, {"date": "2008-07-01", "close": 12.3, "volume": 88748.0}, {"date": "2008-07-02", "close": 12.08, "volume": 53970.0}, {"date": "2008-07-03", "close": 12.28, "volume": 50768.0}, {"date": "2008-07-04", "close": 12.7, "volume": 38995.0}, {"date": "2008-07-07", "close": 12.34, "volume": 69796.0}, {"date": "2008-07-08", "close": 11.62, "volume": 102329.0}, {"date": "2008-07-09", "close": 11.81, "volume": 38919.0}, {"date": "2008-07-10", "close": 11.28, "volume": 64287.0}, {"date": "2008-07-11", "close": 11.13, "volume": 55083.0}, {"date": "2008-07-14", "close": 10.82, "volume": 74841.0}, {"date": "2008-07-15", "close": 10.45, "volume": 54041.0}, {"date": "2008-07-16", "close": 10.49, "volume": 114302.0}, {"date": "2008-07-17", "close": 11.01, "volume": 350095.0}, {"date": "2008-07-18", "close": 11.16, "volume": 79297.0}, {"date": "2008-07-21", "close": 11.8, "volume": 67667.0}, {"date": "2008-07-22", "close": 11.61, "volume": 77033.0}, {"date": "2008-07-23", "close": 12.47, "volume": 200848.0}, {"date": "2008-07-24", "close": 13.1, "volume": 99602.0}, {"date": "2008-07-25", "close": 12.17, "volume": 178883.0}, {"date": "2008-07-28", "close": 12.05, "volume": 49104.0}, {"date": "2008-07-29", "close": 11.67, "volume": 19825.0}, {"date": "2008-07-30", "close": 12.12, "volume": 185680.0}, {"date": "2008-07-31", "close": 12.05, "volume": 9242.0}, {"date": "2008-08-01", "close": 11.98, "volume": 35400.0}, {"date": "2008-08-04", "close": 11.8, "volume": 15980.0}, {"date": "2008-08-05", "close": 11.84, "volume": 169163.0}, {"date": "2008-08-06", "close": 12.46, "volume": 30194.0}, {"date": "2008-08-07", "close": 12.53, "volume": 114732.0}, {"date": "2008-08-08", "close": 12.45, "volume": 159762.0}, {"date": "2008-08-11", "close": 13.02, "volume": 152584.0}, {"date": "2008-08-12", "close": 13.41, "volume": 331393.0}, {"date": "2008-08-13", "close": 12.75, "volume": 54603.0}, {"date": "2008-08-14", "close": 12.33, "volume": 74282.0}, {"date": "2008-08-15", "close": 12.61, "volume": 19426.0}, {"date": "2008-08-18", "close": 12.7, "volume": 25365.0}, {"date": "2008-08-19", "close": 12.1, "volume": 71454.0}, {"date": "2008-08-20", "close": 12.17, "volume": 169573.0}, {"date": "2008-08-21", "close": 12.16, "volume": 79859.0}, {"date": "2008-08-22", "close": 12.23, "volume": 58459.0}, {"date": "2008-08-25", "close": 12.69, "volume": 67836.0}, {"date": "2008-08-26", "close": 12.6, "volume": 36489.0}, {"date": "2008-08-27", "close": 12.7, "volume": 36729.0}, {"date": "2008-08-28", "close": 12.94, "volume": 54801.0}, {"date": "2008-08-29", "close": 13.34, "volume": 134004.0}, {"date": "2008-09-01", "close": 13.18, "volume": 29418.0}, {"date": "2008-09-02", "close": 13.53, "volume": 61746.0}, {"date": "2008-09-03", "close": 13.58, "volume": 94408.0}, {"date": "2008-09-04", "close": 13.46, "volume": 105159.0}, {"date": "2008-09-05", "close": 13.24, "volume": 69570.0}, {"date": "2008-09-08", "close": 13.85, "volume": 91318.0}, {"date": "2008-09-09", "close": 13.64, "volume": 41001.0}, {"date": "2008-09-10", "close": 13.84, "volume": 56084.0}, {"date": "2008-09-11", "close": 13.6, "volume": 34690.0}, {"date": "2008-09-12", "close": 13.39, "volume": 45249.0}, {"date": "2008-09-15", "close": 12.76, "volume": 77694.0}, {"date": "2008-09-16", "close": 12.7, "volume": 76301.0}, {"date": "2008-09-17", "close": 12.7, "volume": 26564.0}, {"date": "2008-09-18", "close": 12.37, "volume": 39619.0}, {"date": "2008-09-19", "close": 13.47, "volume": 18324.0}, {"date": "2008-09-22", "close": 13.75, "volume": 21714.0}, {"date": "2008-09-23", "close": 13.32, "volume": 36901.0}, {"date": "2008-09-24", "close": 13.44, "volume": 18641.0}, {"date": "2008-09-25", "close": 13.45, "volume": 51288.0}, {"date": "2008-09-26", "close": 13.11, "volume": 55607.0}, {"date": "2008-09-29", "close": 12.98, "volume": 30160.0}, {"date": "2008-09-30", "close": 12.11, "volume": 52083.0}, {"date": "2008-10-01", "close": 12.51, "volume": 34933.0}, {"date": "2008-10-02", "close": 13.05, "volume": 94941.0}, {"date": "2008-10-03", "close": 12.76, "volume": 40294.0}, {"date": "2008-10-06", "close": 12.17, "volume": 33786.0}, {"date": "2008-10-07", "close": 12.83, "volume": 105118.0}, {"date": "2008-10-08", "close": 12.08, "volume": 59482.0}, {"date": "2008-10-09", "close": 11.24, "volume": 66557.0}, {"date": "2008-10-10", "close": 10.29, "volume": 67389.0}, {"date": "2008-10-13", "close": 10.88, "volume": 30591.0}, {"date": "2008-10-14", "close": 10.54, "volume": 87391.0}, {"date": "2008-10-15", "close": 11.1, "volume": 50843.0}, {"date": "2008-10-16", "close": 10.46, "volume": 49013.0}, {"date": "2008-10-17", "close": 10.73, "volume": 27649.0}, {"date": "2008-10-20", "close": 11.09, "volume": 422562.0}, {"date": "2008-10-21", "close": 11.36, "volume": 26016.0}, {"date": "2008-10-22", "close": 10.4, "volume": 87420.0}, {"date": "2008-10-23", "close": 9.65, "volume": 503630.0}, {"date": "2008-10-24", "close": 8.85, "volume": 69398.0}, {"date": "2008-10-27", "close": 8.9, "volume": 53974.0}, {"date": "2008-10-28", "close": 9.02, "volume": 24216.0}, {"date": "2008-10-29", "close": 8.57, "volume": 62431.0}, {"date": "2008-10-30", "close": 8.78, "volume": 20472.0}, {"date": "2008-10-31", "close": 9.15, "volume": 50925.0}, {"date": "2008-11-03", "close": 9.5, "volume": 103886.0}, {"date": "2008-11-04", "close": 9.39, "volume": 58256.0}, {"date": "2008-11-05", "close": 9.96, "volume": 108416.0}, {"date": "2008-11-06", "close": 9.38, "volume": 58071.0}, {"date": "2008-11-07", "close": 8.9, "volume": 37592.0}, {"date": "2008-11-10", "close": 9.06, "volume": 27010.0}, {"date": "2008-11-11", "close": 9.6, "volume": 59561.0}, {"date": "2008-11-12", "close": 9.69, "volume": 72511.0}, {"date": "2008-11-13", "close": 9.45, "volume": 40152.0}, {"date": "2008-11-14", "close": 9.21, "volume": 59681.0}, {"date": "2008-11-17", "close": 9.2, "volume": 35638.0}, {"date": "2008-11-18", "close": 8.81, "volume": 37083.0}, {"date": "2008-11-19", "close": 8.97, "volume": 46994.0}, {"date": "2008-11-20", "close": 8.9, "volume": 28099.0}, {"date": "2008-11-21", "close": 8.39, "volume": 101502.0}, {"date": "2008-11-24", "close": 8.18, "volume": 39318.0}, {"date": "2008-11-25", "close": 8.87, "volume": 42585.0}, {"date": "2008-11-26", "close": 8.9, "volume": 74658.0}, {"date": "2008-11-27", "close": 9.16, "volume": 189762.0}, {"date": "2008-11-28", "close": 9.21, "volume": 107162.0}, {"date": "2008-12-01", "close": 9.45, "volume": 50388.0}, {"date": "2008-12-02", "close": 8.79, "volume": 51264.0}, {"date": "2008-12-03", "close": 8.56, "volume": 43180.0}, {"date": "2008-12-04", "close": 8.24, "volume": 17227.0}, {"date": "2008-12-05", "close": 8.45, "volume": 11079.0}, {"date": "2008-12-08", "close": 8.47, "volume": 44373.0}, {"date": "2008-12-09", "close": 8.32, "volume": 44703.0}, {"date": "2008-12-10", "close": 8.48, "volume": 8698.0}, {"date": "2008-12-11", "close": 8.23, "volume": 11916.0}, {"date": "2008-12-12", "close": 8.02, "volume": 43788.0}, {"date": "2008-12-15", "close": 8.17, "volume": 23572.0}, {"date": "2008-12-16", "close": 7.98, "volume": 38004.0}, {"date": "2008-12-17", "close": 7.96, "volume": 34329.0}, {"date": "2008-12-18", "close": 8.19, "volume": 17347.0}, {"date": "2008-12-19", "close": 8.24, "volume": 34316.0}, {"date": "2008-12-22", "close": 8.17, "volume": 24764.0}, {"date": "2008-12-23", "close": 8.44, "volume": 22456.0}, {"date": "2008-12-24", "close": 8.67, "volume": 19803.0}, {"date": "2008-12-29", "close": 8.41, "volume": 49206.0}, {"date": "2008-12-30", "close": 8.43, "volume": 11473.0}, {"date": "2008-12-31", "close": 8.45, "volume": 4505.0}, {"date": "2009-01-02", "close": 8.35, "volume": 9530.0}, {"date": "2009-01-05", "close": 8.3, "volume": 28236.0}, {"date": "2009-01-06", "close": 8.34, "volume": 11204.0}, {"date": "2009-01-07", "close": 8.56, "volume": 34283.0}, {"date": "2009-01-08", "close": 8.61, "volume": 24289.0}, {"date": "2009-01-09", "close": 8.7, "volume": 18994.0}, {"date": "2009-01-12", "close": 8.64, "volume": 45262.0}, {"date": "2009-01-13", "close": 8.4, "volume": 18791.0}, {"date": "2009-01-14", "close": 8.1, "volume": 40187.0}, {"date": "2009-01-15", "close": 7.85, "volume": 38288.0}, {"date": "2009-01-16", "close": 7.8, "volume": 50722.0}, {"date": "2009-01-19", "close": 8.02, "volume": 13116.0}, {"date": "2009-01-20", "close": 7.8, "volume": 23823.0}, {"date": "2009-01-21", "close": 7.7, "volume": 14326.0}, {"date": "2009-01-22", "close": 7.93, "volume": 21388.0}, {"date": "2009-01-23", "close": 7.52, "volume": 12730.0}, {"date": "2009-01-27", "close": 7.6, "volume": 10911.0}, {"date": "2009-01-28", "close": 7.34, "volume": 28654.0}, {"date": "2009-01-29", "close": 7.71, "volume": 14790.0}, {"date": "2009-01-30", "close": 7.6, "volume": 30056.0}, {"date": "2009-02-02", "close": 7.89, "volume": 107698.0}, {"date": "2009-02-03", "close": 7.85, "volume": 46175.0}, {"date": "2009-02-04", "close": 6.71, "volume": 143321.0}, {"date": "2009-02-05", "close": 6.5, "volume": 44332.0}, {"date": "2009-02-06", "close": 6.76, "volume": 13965.0}, {"date": "2009-02-09", "close": 6.93, "volume": 24840.0}, {"date": "2009-02-10", "close": 7.0, "volume": 45382.0}, {"date": "2009-02-11", "close": 7.0, "volume": 19439.0}, {"date": "2009-02-12", "close": 6.94, "volume": 38054.0}, {"date": "2009-02-13", "close": 6.81, "volume": 31449.0}, {"date": "2009-02-16", "close": 6.69, "volume": 26914.0}, {"date": "2009-02-17", "close": 6.51, "volume": 55416.0}, {"date": "2009-02-18", "close": 6.16, "volume": 69200.0}, {"date": "2009-02-19", "close": 6.4, "volume": 30210.0}, {"date": "2009-02-20", "close": 6.32, "volume": 51933.0}, {"date": "2009-02-23", "close": 6.17, "volume": 70020.0}, {"date": "2009-02-24", "close": 5.95, "volume": 73847.0}, {"date": "2009-02-25", "close": 6.1, "volume": 7974.0}, {"date": "2009-02-26", "close": 6.36, "volume": 6527.0}, {"date": "2009-02-27", "close": 6.3, "volume": 67382.0}, {"date": "2009-03-02", "close": 6.06, "volume": 36152.0}, {"date": "2009-03-03", "close": 6.23, "volume": 65339.0}, {"date": "2009-03-04", "close": 5.9, "volume": 29635.0}, {"date": "2009-03-05", "close": 5.72, "volume": 65844.0}, {"date": "2009-03-06", "close": 5.54, "volume": 74405.0}, {"date": "2009-03-09", "close": 5.23, "volume": 122802.0}, {"date": "2009-03-10", "close": 5.61, "volume": 37914.0}, {"date": "2009-03-11", "close": 5.63, "volume": 19679.0}, {"date": "2009-03-12", "close": 5.9, "volume": 39141.0}, {"date": "2009-03-13", "close": 6.4, "volume": 136664.0}, {"date": "2009-03-16", "close": 6.4, "volume": 48397.0}, {"date": "2009-03-17", "close": 6.67, "volume": 52076.0}, {"date": "2009-03-18", "close": 6.56, "volume": 89157.0}, {"date": "2009-03-19", "close": 6.58, "volume": 43970.0}, {"date": "2009-03-20", "close": 6.3, "volume": 45901.0}, {"date": "2009-03-23", "close": 6.41, "volume": 38664.0}, {"date": "2009-03-24", "close": 6.5, "volume": 111376.0}, {"date": "2009-03-25", "close": 6.58, "volume": 42465.0}, {"date": "2009-03-26", "close": 6.55, "volume": 20613.0}, {"date": "2009-03-27", "close": 6.7, "volume": 124824.0}, {"date": "2009-03-30", "close": 6.61, "volume": 44983.0}, {"date": "2009-03-31", "close": 6.26, "volume": 100993.0}, {"date": "2009-04-01", "close": 6.32, "volume": 33205.0}, {"date": "2009-04-02", "close": 6.5, "volume": 26751.0}, {"date": "2009-04-03", "close": 6.52, "volume": 64583.0}, {"date": "2009-04-06", "close": 6.47, "volume": 73522.0}, {"date": "2009-04-07", "close": 6.43, "volume": 19465.0}, {"date": "2009-04-08", "close": 6.32, "volume": 30823.0}, {"date": "2009-04-09", "close": 6.66, "volume": 17475.0}, {"date": "2009-04-14", "close": 6.93, "volume": 204850.0}, {"date": "2009-04-15", "close": 6.6, "volume": 38670.0}, {"date": "2009-04-16", "close": 6.8, "volume": 36404.0}, {"date": "2009-04-17", "close": 6.95, "volume": 98281.0}, {"date": "2009-04-20", "close": 7.01, "volume": 53079.0}, {"date": "2009-04-21", "close": 6.52, "volume": 89309.0}, {"date": "2009-04-22", "close": 6.3, "volume": 81037.0}, {"date": "2009-04-23", "close": 6.25, "volume": 32629.0}, {"date": "2009-04-24", "close": 6.11, "volume": 154577.0}, {"date": "2009-04-27", "close": 6.22, "volume": 145552.0}, {"date": "2009-04-28", "close": 6.47, "volume": 42871.0}, {"date": "2009-04-29", "close": 6.47, "volume": 40238.0}, {"date": "2009-04-30", "close": 6.45, "volume": 70303.0}, {"date": "2009-05-01", "close": 6.46, "volume": 48374.0}, {"date": "2009-05-04", "close": 6.44, "volume": 184384.0}, {"date": "2009-05-05", "close": 6.68, "volume": 50452.0}, {"date": "2009-05-06", "close": 6.5, "volume": 62170.0}, {"date": "2009-05-07", "close": 6.32, "volume": 71269.0}, {"date": "2009-05-08", "close": 6.3, "volume": 76266.0}, {"date": "2009-05-11", "close": 6.35, "volume": 44372.0}, {"date": "2009-05-12", "close": 6.39, "volume": 23315.0}, {"date": "2009-05-13", "close": 6.4, "volume": 143968.0}, {"date": "2009-05-14", "close": 6.0, "volume": 71338.0}, {"date": "2009-05-15", "close": 5.9, "volume": 155703.0}, {"date": "2009-05-18", "close": 6.0, "volume": 61593.0}, {"date": "2009-05-19", "close": 6.05, "volume": 67971.0}, {"date": "2009-05-20", "close": 6.23, "volume": 55344.0}, {"date": "2009-05-21", "close": 6.22, "volume": 78163.0}, {"date": "2009-05-22", "close": 6.14, "volume": 172150.0}, {"date": "2009-05-25", "close": 6.05, "volume": 66920.0}, {"date": "2009-05-26", "close": 6.25, "volume": 47530.0}, {"date": "2009-05-27", "close": 6.46, "volume": 94048.0}, {"date": "2009-05-28", "close": 6.55, "volume": 117311.0}, {"date": "2009-05-29", "close": 6.79, "volume": 136627.0}, {"date": "2009-06-01", "close": 6.85, "volume": 94325.0}, {"date": "2009-06-02", "close": 6.97, "volume": 217928.0}, {"date": "2009-06-03", "close": 7.38, "volume": 297779.0}, {"date": "2009-06-04", "close": 7.2, "volume": 322809.0}, {"date": "2009-06-05", "close": 7.34, "volume": 325352.0}, {"date": "2009-06-09", "close": 7.01, "volume": 333529.0}, {"date": "2009-06-10", "close": 7.09, "volume": 276867.0}, {"date": "2009-06-11", "close": 7.1, "volume": 134163.0}, {"date": "2009-06-12", "close": 7.2, "volume": 50072.0}, {"date": "2009-06-15", "close": 7.21, "volume": 85357.0}, {"date": "2009-06-16", "close": 7.05, "volume": 349151.0}, {"date": "2009-06-17", "close": 6.81, "volume": 142485.0}, {"date": "2009-06-18", "close": 7.16, "volume": 250731.0}, {"date": "2009-06-19", "close": 6.82, "volume": 169904.0}, {"date": "2009-06-22", "close": 6.76, "volume": 188929.0}, {"date": "2009-06-23", "close": 6.62, "volume": 95237.0}, {"date": "2009-06-24", "close": 6.8, "volume": 124155.0}, {"date": "2009-06-25", "close": 6.87, "volume": 102375.0}, {"date": "2009-06-26", "close": 6.91, "volume": 138786.0}, {"date": "2009-06-29", "close": 6.82, "volume": 61964.0}, {"date": "2009-06-30", "close": 6.88, "volume": 118224.0}, {"date": "2009-07-01", "close": 6.75, "volume": 50649.0}, {"date": "2009-07-02", "close": 6.9, "volume": 26508.0}, {"date": "2009-07-03", "close": 6.83, "volume": 62935.0}, {"date": "2009-07-06", "close": 6.83, "volume": 28929.0}, {"date": "2009-07-07", "close": 6.69, "volume": 63835.0}, {"date": "2009-07-08", "close": 6.73, "volume": 127295.0}, {"date": "2009-07-09", "close": 6.77, "volume": 86634.0}, {"date": "2009-07-10", "close": 6.76, "volume": 22011.0}, {"date": "2009-07-13", "close": 6.71, "volume": 29408.0}, {"date": "2009-07-14", "close": 6.9, "volume": 30675.0}, {"date": "2009-07-15", "close": 6.91, "volume": 71987.0}, {"date": "2009-07-16", "close": 7.05, "volume": 58283.0}, {"date": "2009-07-17", "close": 7.04, "volume": 82703.0}, {"date": "2009-07-20", "close": 7.1, "volume": 98862.0}, {"date": "2009-07-21", "close": 7.19, "volume": 72247.0}, {"date": "2009-07-22", "close": 7.05, "volume": 88957.0}, {"date": "2009-07-23", "close": 7.05, "volume": 72324.0}, {"date": "2009-07-24", "close": 7.03, "volume": 144012.0}, {"date": "2009-07-27", "close": 7.02, "volume": 127165.0}, {"date": "2009-07-28", "close": 7.02, "volume": 236410.0}, {"date": "2009-07-29", "close": 7.1, "volume": 211874.0}, {"date": "2009-07-30", "close": 7.03, "volume": 84483.0}, {"date": "2009-07-31", "close": 7.13, "volume": 107086.0}, {"date": "2009-08-03", "close": 7.18, "volume": 71611.0}, {"date": "2009-08-04", "close": 7.23, "volume": 310101.0}, {"date": "2009-08-05", "close": 7.23, "volume": 161777.0}, {"date": "2009-08-06", "close": 7.34, "volume": 136720.0}, {"date": "2009-08-07", "close": 7.39, "volume": 436256.0}, {"date": "2009-08-10", "close": 7.6, "volume": 200980.0}, {"date": "2009-08-11", "close": 7.75, "volume": 132907.0}, {"date": "2009-08-12", "close": 7.74, "volume": 153082.0}, {"date": "2009-08-13", "close": 7.8, "volume": 163344.0}, {"date": "2009-08-14", "close": 7.64, "volume": 241637.0}, {"date": "2009-08-17", "close": 7.67, "volume": 156054.0}, {"date": "2009-08-18", "close": 7.64, "volume": 142322.0}, {"date": "2009-08-19", "close": 7.69, "volume": 167208.0}, {"date": "2009-08-20", "close": 7.55, "volume": 109842.0}, {"date": "2009-08-21", "close": 7.43, "volume": 241407.0}, {"date": "2009-08-24", "close": 7.78, "volume": 124206.0}, {"date": "2009-08-25", "close": 7.76, "volume": 108962.0}, {"date": "2009-08-26", "close": 8.14, "volume": 256485.0}, {"date": "2009-08-27", "close": 8.35, "volume": 519545.0}, {"date": "2009-08-28", "close": 8.23, "volume": 347976.0}, {"date": "2009-08-31", "close": 8.2, "volume": 366162.0}, {"date": "2009-09-01", "close": 8.17, "volume": 259496.0}, {"date": "2009-09-02", "close": 8.14, "volume": 196954.0}, {"date": "2009-09-03", "close": 7.95, "volume": 262466.0}, {"date": "2009-09-04", "close": 7.98, "volume": 157708.0}, {"date": "2009-09-07", "close": 8.26, "volume": 142632.0}, {"date": "2009-09-08", "close": 8.24, "volume": 217129.0}, {"date": "2009-09-09", "close": 8.15, "volume": 185028.0}, {"date": "2009-09-10", "close": 8.37, "volume": 199495.0}, {"date": "2009-09-11", "close": 8.38, "volume": 503284.0}, {"date": "2009-09-14", "close": 8.42, "volume": 138206.0}, {"date": "2009-09-15", "close": 8.49, "volume": 123403.0}, {"date": "2009-09-16", "close": 8.6, "volume": 172132.0}, {"date": "2009-09-17", "close": 8.79, "volume": 282675.0}, {"date": "2009-09-18", "close": 8.87, "volume": 188327.0}, {"date": "2009-09-21", "close": 8.84, "volume": 200914.0}, {"date": "2009-09-22", "close": 8.72, "volume": 218693.0}, {"date": "2009-09-23", "close": 8.7, "volume": 176856.0}, {"date": "2009-09-24", "close": 8.75, "volume": 179080.0}, {"date": "2009-09-25", "close": 8.67, "volume": 189474.0}, {"date": "2009-09-28", "close": 8.72, "volume": 99874.0}, {"date": "2009-09-29", "close": 8.94, "volume": 125767.0}, {"date": "2009-09-30", "close": 8.81, "volume": 128783.0}, {"date": "2009-10-01", "close": 8.64, "volume": 220787.0}, {"date": "2009-10-02", "close": 8.5, "volume": 204930.0}, {"date": "2009-10-05", "close": 8.59, "volume": 71076.0}, {"date": "2009-10-06", "close": 8.41, "volume": 118158.0}, {"date": "2009-10-07", "close": 8.75, "volume": 373653.0}, {"date": "2009-10-08", "close": 8.71, "volume": 143216.0}, {"date": "2009-10-09", "close": 8.64, "volume": 125319.0}, {"date": "2009-10-12", "close": 8.52, "volume": 87744.0}, {"date": "2009-10-13", "close": 8.6, "volume": 104156.0}, {"date": "2009-10-14", "close": 8.67, "volume": 115223.0}, {"date": "2009-10-15", "close": 8.7, "volume": 108745.0}, {"date": "2009-10-16", "close": 8.71, "volume": 85481.0}, {"date": "2009-10-19", "close": 8.73, "volume": 108018.0}, {"date": "2009-10-20", "close": 8.88, "volume": 220745.0}, {"date": "2009-10-21", "close": 8.85, "volume": 150551.0}, {"date": "2009-10-22", "close": 8.64, "volume": 152407.0}, {"date": "2009-10-23", "close": 8.66, "volume": 98210.0}, {"date": "2009-10-26", "close": 8.52, "volume": 175235.0}, {"date": "2009-10-27", "close": 8.18, "volume": 394857.0}, {"date": "2009-10-28", "close": 8.16, "volume": 216302.0}, {"date": "2009-10-29", "close": 7.76, "volume": 367061.0}, {"date": "2009-10-30", "close": 8.08, "volume": 354745.0}, {"date": "2009-11-02", "close": 8.01, "volume": 249662.0}, {"date": "2009-11-03", "close": 8.02, "volume": 73391.0}, {"date": "2009-11-04", "close": 7.85, "volume": 164171.0}, {"date": "2009-11-05", "close": 7.79, "volume": 304184.0}, {"date": "2009-11-06", "close": 7.9, "volume": 211017.0}, {"date": "2009-11-09", "close": 8.04, "volume": 151943.0}, {"date": "2009-11-10", "close": 8.0, "volume": 298333.0}, {"date": "2009-11-11", "close": 8.3, "volume": 91779.0}, {"date": "2009-11-12", "close": 8.31, "volume": 149433.0}, {"date": "2009-11-13", "close": 8.25, "volume": 100427.0}, {"date": "2009-11-16", "close": 8.25, "volume": 55837.0}, {"date": "2009-11-17", "close": 8.27, "volume": 98709.0}, {"date": "2009-11-18", "close": 8.36, "volume": 171750.0}, {"date": "2009-11-19", "close": 8.38, "volume": 60183.0}, {"date": "2009-11-20", "close": 8.22, "volume": 156305.0}, {"date": "2009-11-23", "close": 8.2, "volume": 142713.0}, {"date": "2009-11-24", "close": 8.15, "volume": 131803.0}, {"date": "2009-11-25", "close": 8.2, "volume": 109565.0}, {"date": "2009-11-26", "close": 8.09, "volume": 122030.0}, {"date": "2009-11-27", "close": 7.81, "volume": 272090.0}, {"date": "2009-11-30", "close": 8.08, "volume": 113605.0}, {"date": "2009-12-01", "close": 8.06, "volume": 74231.0}, {"date": "2009-12-02", "close": 7.93, "volume": 128470.0}, {"date": "2009-12-03", "close": 7.9, "volume": 98855.0}, {"date": "2009-12-04", "close": 7.77, "volume": 233863.0}, {"date": "2009-12-07", "close": 7.75, "volume": 123601.0}, {"date": "2009-12-08", "close": 7.78, "volume": 116590.0}, {"date": "2009-12-09", "close": 7.86, "volume": 168189.0}, {"date": "2009-12-10", "close": 7.81, "volume": 63383.0}, {"date": "2009-12-11", "close": 7.89, "volume": 96901.0}, {"date": "2009-12-14", "close": 7.96, "volume": 125339.0}, {"date": "2009-12-15", "close": 7.95, "volume": 140705.0}, {"date": "2009-12-16", "close": 7.92, "volume": 109672.0}, {"date": "2009-12-17", "close": 7.95, "volume": 117314.0}, {"date": "2009-12-18", "close": 8.02, "volume": 117944.0}, {"date": "2009-12-21", "close": 7.9, "volume": 130910.0}, {"date": "2009-12-22", "close": 8.01, "volume": 67316.0}, {"date": "2009-12-23", "close": 8.07, "volume": 150101.0}, {"date": "2009-12-24", "close": 8.13, "volume": 94886.0}, {"date": "2009-12-29", "close": 8.25, "volume": 44119.0}, {"date": "2009-12-30", "close": 8.23, "volume": 33771.0}, {"date": "2009-12-31", "close": 8.28, "volume": 42541.0}, {"date": "2010-01-04", "close": 8.29, "volume": 86400.0}, {"date": "2010-01-05", "close": 8.48, "volume": 74576.0}, {"date": "2010-01-06", "close": 8.42, "volume": 80567.0}, {"date": "2010-01-07", "close": 8.45, "volume": 87096.0}, {"date": "2010-01-08", "close": 8.44, "volume": 246727.0}, {"date": "2010-01-11", "close": 8.4, "volume": 83733.0}, {"date": "2010-01-12", "close": 8.27, "volume": 119275.0}, {"date": "2010-01-13", "close": 8.3, "volume": 96532.0}, {"date": "2010-01-14", "close": 8.32, "volume": 35397.0}, {"date": "2010-01-15", "close": 8.31, "volume": 84729.0}, {"date": "2010-01-18", "close": 8.37, "volume": 85463.0}, {"date": "2010-01-19", "close": 8.2, "volume": 82538.0}, {"date": "2010-01-20", "close": 8.28, "volume": 49937.0}, {"date": "2010-01-21", "close": 8.19, "volume": 71467.0}, {"date": "2010-01-22", "close": 8.11, "volume": 80416.0}, {"date": "2010-01-25", "close": 8.01, "volume": 63926.0}, {"date": "2010-01-27", "close": 7.97, "volume": 83725.0}, {"date": "2010-01-28", "close": 8.18, "volume": 208934.0}, {"date": "2010-01-29", "close": 8.09, "volume": 107676.0}, {"date": "2010-02-01", "close": 7.94, "volume": 298253.0}, {"date": "2010-02-02", "close": 8.2, "volume": 72181.0}, {"date": "2010-02-03", "close": 8.31, "volume": 39961.0}, {"date": "2010-02-04", "close": 8.31, "volume": 71377.0}, {"date": "2010-02-05", "close": 8.15, "volume": 163995.0}, {"date": "2010-02-08", "close": 8.1, "volume": 110681.0}, {"date": "2010-02-09", "close": 8.18, "volume": 118494.0}, {"date": "2010-02-10", "close": 8.17, "volume": 57331.0}, {"date": "2010-02-11", "close": 8.21, "volume": 84902.0}, {"date": "2010-02-12", "close": 8.13, "volume": 94563.0}, {"date": "2010-02-15", "close": 8.04, "volume": 40381.0}, {"date": "2010-02-16", "close": 8.04, "volume": 34381.0}, {"date": "2010-02-17", "close": 8.02, "volume": 53459.0}, {"date": "2010-02-18", "close": 8.04, "volume": 143594.0}, {"date": "2010-02-19", "close": 8.0, "volume": 335572.0}, {"date": "2010-02-22", "close": 8.05, "volume": 51862.0}, {"date": "2010-02-23", "close": 8.16, "volume": 69456.0}, {"date": "2010-02-24", "close": 8.19, "volume": 66340.0}, {"date": "2010-02-25", "close": 8.06, "volume": 55672.0}, {"date": "2010-02-26", "close": 8.18, "volume": 55573.0}, {"date": "2010-03-01", "close": 8.23, "volume": 60613.0}, {"date": "2010-03-02", "close": 8.34, "volume": 58672.0}, {"date": "2010-03-03", "close": 8.27, "volume": 77532.0}, {"date": "2010-03-04", "close": 8.37, "volume": 143763.0}, {"date": "2010-03-05", "close": 8.37, "volume": 103944.0}, {"date": "2010-03-08", "close": 8.36, "volume": 84656.0}, {"date": "2010-03-09", "close": 8.4, "volume": 121344.0}, {"date": "2010-03-10", "close": 8.16, "volume": 122312.0}, {"date": "2010-03-11", "close": 8.22, "volume": 97032.0}, {"date": "2010-03-12", "close": 8.15, "volume": 146177.0}, {"date": "2010-03-15", "close": 8.07, "volume": 80456.0}, {"date": "2010-03-16", "close": 8.15, "volume": 120251.0}, {"date": "2010-03-17", "close": 8.07, "volume": 196571.0}, {"date": "2010-03-18", "close": 8.25, "volume": 131449.0}, {"date": "2010-03-19", "close": 8.21, "volume": 57098.0}, {"date": "2010-03-22", "close": 8.21, "volume": 23025.0}, {"date": "2010-03-23", "close": 8.2, "volume": 59897.0}, {"date": "2010-03-24", "close": 8.17, "volume": 82869.0}, {"date": "2010-03-25", "close": 8.12, "volume": 112973.0}, {"date": "2010-03-26", "close": 8.19, "volume": 141235.0}, {"date": "2010-03-29", "close": 8.24, "volume": 45814.0}, {"date": "2010-03-30", "close": 8.3, "volume": 82277.0}, {"date": "2010-03-31", "close": 8.03, "volume": 128297.0}, {"date": "2010-04-01", "close": 7.99, "volume": 85328.0}, {"date": "2010-04-06", "close": 8.08, "volume": 81410.0}, {"date": "2010-04-07", "close": 8.0, "volume": 84230.0}, {"date": "2010-04-08", "close": 7.97, "volume": 81683.0}, {"date": "2010-04-09", "close": 8.02, "volume": 97491.0}, {"date": "2010-04-12", "close": 8.1, "volume": 110815.0}, {"date": "2010-04-13", "close": 8.01, "volume": 86063.0}, {"date": "2010-04-14", "close": 8.12, "volume": 80679.0}, {"date": "2010-04-15", "close": 8.27, "volume": 88262.0}, {"date": "2010-04-16", "close": 8.17, "volume": 98162.0}, {"date": "2010-04-19", "close": 8.0, "volume": 144579.0}, {"date": "2010-04-20", "close": 8.06, "volume": 70787.0}, {"date": "2010-04-21", "close": 8.1, "volume": 62468.0}, {"date": "2010-04-22", "close": 8.1, "volume": 82593.0}, {"date": "2010-04-23", "close": 8.21, "volume": 92042.0}, {"date": "2010-04-27", "close": 8.22, "volume": 56612.0}, {"date": "2010-04-28", "close": 8.12, "volume": 194172.0}, {"date": "2010-04-29", "close": 8.09, "volume": 87442.0}, {"date": "2010-04-30", "close": 8.26, "volume": 73069.0}, {"date": "2010-05-03", "close": 8.32, "volume": 155135.0}, {"date": "2010-05-04", "close": 8.35, "volume": 177381.0}, {"date": "2010-05-05", "close": 8.17, "volume": 89796.0}, {"date": "2010-05-06", "close": 8.11, "volume": 157115.0}, {"date": "2010-05-07", "close": 7.92, "volume": 318633.0}, {"date": "2010-05-10", "close": 8.06, "volume": 194453.0}, {"date": "2010-05-11", "close": 7.92, "volume": 206987.0}, {"date": "2010-05-12", "close": 8.01, "volume": 121624.0}, {"date": "2010-05-13", "close": 8.1, "volume": 101312.0}, {"date": "2010-05-14", "close": 8.03, "volume": 63594.0}, {"date": "2010-05-17", "close": 7.81, "volume": 142791.0}, {"date": "2010-05-18", "close": 7.84, "volume": 123923.0}, {"date": "2010-05-19", "close": 7.74, "volume": 174456.0}, {"date": "2010-05-20", "close": 7.75, "volume": 1186886.0}, {"date": "2010-05-21", "close": 7.48, "volume": 340498.0}, {"date": "2010-05-24", "close": 7.64, "volume": 79252.0}, {"date": "2010-05-25", "close": 7.5, "volume": 178521.0}, {"date": "2010-05-26", "close": 7.45, "volume": 93630.0}, {"date": "2010-05-27", "close": 7.58, "volume": 80786.0}, {"date": "2010-05-28", "close": 7.91, "volume": 81659.0}, {"date": "2010-05-31", "close": 7.88, "volume": 59168.0}, {"date": "2010-06-01", "close": 7.72, "volume": 92605.0}, {"date": "2010-06-02", "close": 7.87, "volume": 64483.0}, {"date": "2010-06-03", "close": 7.94, "volume": 36135.0}, {"date": "2010-06-04", "close": 8.03, "volume": 58001.0}, {"date": "2010-06-07", "close": 7.79, "volume": 100637.0}, {"date": "2010-06-08", "close": 7.75, "volume": 84154.0}, {"date": "2010-06-09", "close": 8.0, "volume": 87770.0}, {"date": "2010-06-10", "close": 8.09, "volume": 169193.0}, {"date": "2010-06-11", "close": 8.06, "volume": 75328.0}, {"date": "2010-06-15", "close": 8.17, "volume": 115207.0}, {"date": "2010-06-16", "close": 8.18, "volume": 212698.0}, {"date": "2010-06-17", "close": 8.14, "volume": 90822.0}, {"date": "2010-06-18", "close": 8.17, "volume": 90334.0}, {"date": "2010-06-21", "close": 8.25, "volume": 80803.0}, {"date": "2010-06-22", "close": 8.3, "volume": 172158.0}, {"date": "2010-06-23", "close": 8.16, "volume": 81181.0}, {"date": "2010-06-24", "close": 7.96, "volume": 275300.0}, {"date": "2010-06-25", "close": 7.86, "volume": 63760.0}, {"date": "2010-06-28", "close": 7.84, "volume": 83357.0}, {"date": "2010-06-29", "close": 7.91, "volume": 55416.0}, {"date": "2010-06-30", "close": 7.84, "volume": 64462.0}, {"date": "2010-07-01", "close": 7.9, "volume": 91663.0}, {"date": "2010-07-02", "close": 7.8, "volume": 93671.0}, {"date": "2010-07-05", "close": 7.8, "volume": 106364.0}, {"date": "2010-07-06", "close": 7.7, "volume": 71514.0}, {"date": "2010-07-07", "close": 7.79, "volume": 56642.0}, {"date": "2010-07-08", "close": 7.84, "volume": 57136.0}, {"date": "2010-07-09", "close": 7.92, "volume": 44821.0}, {"date": "2010-07-12", "close": 7.91, "volume": 65810.0}, {"date": "2010-07-13", "close": 7.93, "volume": 41356.0}, {"date": "2010-07-14", "close": 8.05, "volume": 32986.0}, {"date": "2010-07-15", "close": 8.0, "volume": 51613.0}, {"date": "2010-07-16", "close": 7.95, "volume": 83561.0}, {"date": "2010-07-19", "close": 7.9, "volume": 35129.0}, {"date": "2010-07-20", "close": 8.0, "volume": 62947.0}, {"date": "2010-07-21", "close": 8.01, "volume": 85289.0}, {"date": "2010-07-22", "close": 7.9, "volume": 43730.0}, {"date": "2010-07-23", "close": 7.95, "volume": 86066.0}, {"date": "2010-07-26", "close": 7.93, "volume": 109621.0}, {"date": "2010-07-27", "close": 8.01, "volume": 52723.0}, {"date": "2010-07-28", "close": 8.05, "volume": 47345.0}, {"date": "2010-07-29", "close": 7.9, "volume": 77138.0}, {"date": "2010-07-30", "close": 7.83, "volume": 98545.0}, {"date": "2010-08-02", "close": 7.94, "volume": 64660.0}, {"date": "2010-08-03", "close": 7.98, "volume": 65284.0}, {"date": "2010-08-04", "close": 8.02, "volume": 103979.0}, {"date": "2010-08-05", "close": 8.04, "volume": 52983.0}, {"date": "2010-08-06", "close": 7.98, "volume": 57491.0}, {"date": "2010-08-09", "close": 7.93, "volume": 57831.0}, {"date": "2010-08-10", "close": 8.04, "volume": 184529.0}, {"date": "2010-08-11", "close": 7.9, "volume": 79275.0}, {"date": "2010-08-12", "close": 7.9, "volume": 103706.0}, {"date": "2010-08-13", "close": 8.08, "volume": 41694.0}, {"date": "2010-08-16", "close": 7.9, "volume": 134062.0}, {"date": "2010-08-17", "close": 7.96, "volume": 82640.0}, {"date": "2010-08-18", "close": 8.12, "volume": 204091.0}, {"date": "2010-08-19", "close": 8.06, "volume": 42656.0}, {"date": "2010-08-20", "close": 8.03, "volume": 39795.0}, {"date": "2010-08-23", "close": 8.0, "volume": 36574.0}, {"date": "2010-08-24", "close": 8.01, "volume": 47120.0}, {"date": "2010-08-25", "close": 8.08, "volume": 40291.0}, {"date": "2010-08-26", "close": 8.0, "volume": 49244.0}, {"date": "2010-08-27", "close": 8.07, "volume": 55180.0}, {"date": "2010-08-30", "close": 8.11, "volume": 187794.0}, {"date": "2010-08-31", "close": 8.1, "volume": 76661.0}, {"date": "2010-09-01", "close": 8.17, "volume": 119321.0}, {"date": "2010-09-02", "close": 8.33, "volume": 98414.0}, {"date": "2010-09-03", "close": 8.32, "volume": 79819.0}, {"date": "2010-09-06", "close": 8.36, "volume": 108825.0}, {"date": "2010-09-07", "close": 8.28, "volume": 33969.0}, {"date": "2010-09-08", "close": 8.18, "volume": 60229.0}, {"date": "2010-09-09", "close": 8.26, "volume": 69113.0}, {"date": "2010-09-10", "close": 8.28, "volume": 34956.0}, {"date": "2010-09-13", "close": 8.24, "volume": 60400.0}, {"date": "2010-09-14", "close": 8.21, "volume": 657083.0}, {"date": "2010-09-15", "close": 8.25, "volume": 113336.0}, {"date": "2010-09-16", "close": 8.32, "volume": 76012.0}, {"date": "2010-09-17", "close": 8.18, "volume": 352493.0}, {"date": "2010-09-20", "close": 8.2, "volume": 61286.0}, {"date": "2010-09-21", "close": 8.22, "volume": 44991.0}, {"date": "2010-09-22", "close": 8.15, "volume": 144349.0}, {"date": "2010-09-23", "close": 8.06, "volume": 196095.0}, {"date": "2010-09-24", "close": 8.1, "volume": 941812.0}, {"date": "2010-09-27", "close": 8.14, "volume": 125513.0}, {"date": "2010-09-28", "close": 8.09, "volume": 23536.0}, {"date": "2010-09-29", "close": 8.09, "volume": 119682.0}, {"date": "2010-09-30", "close": 8.0, "volume": 90544.0}, {"date": "2010-10-01", "close": 8.05, "volume": 64482.0}, {"date": "2010-10-04", "close": 8.0, "volume": 39444.0}, {"date": "2010-10-05", "close": 7.99, "volume": 67785.0}, {"date": "2010-10-06", "close": 8.1, "volume": 53283.0}, {"date": "2010-10-07", "close": 8.0, "volume": 75251.0}, {"date": "2010-10-08", "close": 7.98, "volume": 124835.0}, {"date": "2010-10-11", "close": 7.99, "volume": 68651.0}, {"date": "2010-10-12", "close": 7.87, "volume": 69455.0}, {"date": "2010-10-13", "close": 7.93, "volume": 48695.0}, {"date": "2010-10-14", "close": 7.95, "volume": 450255.0}, {"date": "2010-10-15", "close": 7.99, "volume": 47720.0}, {"date": "2010-10-18", "close": 8.02, "volume": 177188.0}, {"date": "2010-10-19", "close": 8.0, "volume": 62956.0}, {"date": "2010-10-20", "close": 7.94, "volume": 78430.0}, {"date": "2010-10-21", "close": 7.91, "volume": 32332.0}, {"date": "2010-10-22", "close": 7.9, "volume": 37329.0}, {"date": "2010-10-25", "close": 7.99, "volume": 179715.0}, {"date": "2010-10-26", "close": 7.91, "volume": 91065.0}, {"date": "2010-10-27", "close": 7.89, "volume": 63101.0}, {"date": "2010-10-28", "close": 7.96, "volume": 58103.0}, {"date": "2010-10-29", "close": 7.93, "volume": 257988.0}, {"date": "2010-11-01", "close": 7.98, "volume": 76353.0}, {"date": "2010-11-02", "close": 7.95, "volume": 55905.0}, {"date": "2010-11-03", "close": 7.92, "volume": 104449.0}, {"date": "2010-11-04", "close": 7.98, "volume": 162266.0}, {"date": "2010-11-05", "close": 8.03, "volume": 182628.0}, {"date": "2010-11-08", "close": 7.75, "volume": 199172.0}, {"date": "2010-11-09", "close": 7.77, "volume": 137771.0}, {"date": "2010-11-10", "close": 7.77, "volume": 198411.0}, {"date": "2010-11-11", "close": 7.78, "volume": 86552.0}, {"date": "2010-11-12", "close": 7.71, "volume": 60458.0}, {"date": "2010-11-15", "close": 7.79, "volume": 577272.0}, {"date": "2010-11-16", "close": 7.7, "volume": 1249413.0}, {"date": "2010-11-17", "close": 7.63, "volume": 140894.0}, {"date": "2010-11-18", "close": 7.63, "volume": 40885.0}, {"date": "2010-11-19", "close": 7.64, "volume": 43981.0}, {"date": "2010-11-22", "close": 7.76, "volume": 108788.0}, {"date": "2010-11-23", "close": 7.72, "volume": 116804.0}, {"date": "2010-11-24", "close": 7.7, "volume": 204599.0}, {"date": "2010-11-25", "close": 7.76, "volume": 62620.0}, {"date": "2010-11-26", "close": 7.75, "volume": 122345.0}, {"date": "2010-11-29", "close": 7.79, "volume": 72360.0}, {"date": "2010-11-30", "close": 7.78, "volume": 74674.0}, {"date": "2010-12-01", "close": 7.67, "volume": 146681.0}, {"date": "2010-12-02", "close": 7.78, "volume": 95696.0}, {"date": "2010-12-03", "close": 7.81, "volume": 149171.0}, {"date": "2010-12-06", "close": 7.78, "volume": 167570.0}, {"date": "2010-12-07", "close": 7.8, "volume": 162045.0}, {"date": "2010-12-08", "close": 7.83, "volume": 89474.0}, {"date": "2010-12-09", "close": 7.87, "volume": 102167.0}, {"date": "2010-12-10", "close": 7.92, "volume": 115865.0}, {"date": "2010-12-13", "close": 7.9, "volume": 70716.0}, {"date": "2010-12-14", "close": 7.81, "volume": 59170.0}, {"date": "2010-12-15", "close": 7.9, "volume": 72904.0}, {"date": "2010-12-16", "close": 7.92, "volume": 89890.0}, {"date": "2010-12-17", "close": 7.97, "volume": 90554.0}, {"date": "2010-12-20", "close": 7.8, "volume": 60647.0}, {"date": "2010-12-21", "close": 7.81, "volume": 85445.0}, {"date": "2010-12-22", "close": 7.83, "volume": 72376.0}, {"date": "2010-12-23", "close": 7.89, "volume": 90417.0}, {"date": "2010-12-24", "close": 7.96, "volume": 39000.0}, {"date": "2010-12-29", "close": 7.88, "volume": 30397.0}, {"date": "2010-12-30", "close": 7.89, "volume": 13419.0}, {"date": "2010-12-31", "close": 7.94, "volume": 17503.0}, {"date": "2011-01-04", "close": 7.75, "volume": 72000.0}, {"date": "2011-01-05", "close": 7.8, "volume": 106305.0}, {"date": "2011-01-06", "close": 7.71, "volume": 94817.0}, {"date": "2011-01-07", "close": 7.79, "volume": 34098.0}, {"date": "2011-01-10", "close": 7.74, "volume": 134626.0}, {"date": "2011-01-11", "close": 7.73, "volume": 153699.0}, {"date": "2011-01-12", "close": 7.73, "volume": 78625.0}, {"date": "2011-01-13", "close": 7.86, "volume": 135090.0}, {"date": "2011-01-14", "close": 7.83, "volume": 55571.0}, {"date": "2011-01-17", "close": 7.84, "volume": 141703.0}, {"date": "2011-01-18", "close": 7.95, "volume": 144208.0}, {"date": "2011-01-19", "close": 7.95, "volume": 89211.0}, {"date": "2011-01-20", "close": 7.87, "volume": 99177.0}, {"date": "2011-01-21", "close": 7.79, "volume": 36419.0}, {"date": "2011-01-24", "close": 7.84, "volume": 49389.0}, {"date": "2011-01-25", "close": 7.88, "volume": 73159.0}, {"date": "2011-01-27", "close": 7.89, "volume": 94523.0}, {"date": "2011-01-28", "close": 7.89, "volume": 104052.0}, {"date": "2011-01-31", "close": 7.8, "volume": 84290.0}, {"date": "2011-02-01", "close": 7.88, "volume": 124052.0}, {"date": "2011-02-02", "close": 7.96, "volume": 48139.0}, {"date": "2011-02-03", "close": 8.04, "volume": 230517.0}, {"date": "2011-02-04", "close": 8.09, "volume": 215878.0}, {"date": "2011-02-07", "close": 8.09, "volume": 38766.0}, {"date": "2011-02-08", "close": 8.15, "volume": 225114.0}, {"date": "2011-02-09", "close": 8.14, "volume": 114466.0}, {"date": "2011-02-10", "close": 8.13, "volume": 136889.0}, {"date": "2011-02-11", "close": 8.06, "volume": 96591.0}, {"date": "2011-02-14", "close": 8.17, "volume": 744450.0}, {"date": "2011-02-15", "close": 8.16, "volume": 86705.0}, {"date": "2011-02-16", "close": 8.16, "volume": 94802.0}, {"date": "2011-02-17", "close": 8.25, "volume": 262167.0}, {"date": "2011-02-18", "close": 8.18, "volume": 30329.0}, {"date": "2011-02-21", "close": 8.2, "volume": 62081.0}, {"date": "2011-02-22", "close": 8.14, "volume": 100324.0}, {"date": "2011-02-23", "close": 8.06, "volume": 108995.0}, {"date": "2011-02-24", "close": 8.03, "volume": 489249.0}, {"date": "2011-02-25", "close": 8.08, "volume": 100128.0}, {"date": "2011-02-28", "close": 8.13, "volume": 94528.0}, {"date": "2011-03-01", "close": 8.17, "volume": 84423.0}, {"date": "2011-03-02", "close": 8.02, "volume": 81133.0}, {"date": "2011-03-03", "close": 8.12, "volume": 58572.0}, {"date": "2011-03-04", "close": 8.19, "volume": 62184.0}, {"date": "2011-03-07", "close": 8.13, "volume": 163079.0}, {"date": "2011-03-08", "close": 8.2, "volume": 85473.0}, {"date": "2011-03-09", "close": 8.19, "volume": 42482.0}, {"date": "2011-03-10", "close": 8.14, "volume": 55073.0}, {"date": "2011-03-11", "close": 7.98, "volume": 68808.0}, {"date": "2011-03-14", "close": 7.97, "volume": 126158.0}, {"date": "2011-03-15", "close": 7.81, "volume": 271370.0}, {"date": "2011-03-16", "close": 7.7, "volume": 396232.0}, {"date": "2011-03-17", "close": 7.71, "volume": 149590.0}, {"date": "2011-03-18", "close": 7.9, "volume": 332769.0}, {"date": "2011-03-21", "close": 7.96, "volume": 381980.0}, {"date": "2011-03-22", "close": 7.91, "volume": 68994.0}, {"date": "2011-03-23", "close": 7.91, "volume": 50592.0}, {"date": "2011-03-24", "close": 8.04, "volume": 61367.0}, {"date": "2011-03-25", "close": 8.04, "volume": 68103.0}, {"date": "2011-03-28", "close": 8.03, "volume": 47037.0}, {"date": "2011-03-29", "close": 8.02, "volume": 67418.0}, {"date": "2011-03-30", "close": 8.05, "volume": 51653.0}, {"date": "2011-03-31", "close": 7.95, "volume": 159286.0}, {"date": "2011-04-01", "close": 7.93, "volume": 222372.0}, {"date": "2011-04-04", "close": 7.93, "volume": 57885.0}, {"date": "2011-04-05", "close": 8.01, "volume": 77952.0}, {"date": "2011-04-06", "close": 8.04, "volume": 55342.0}, {"date": "2011-04-07", "close": 7.92, "volume": 83053.0}, {"date": "2011-04-08", "close": 8.06, "volume": 86878.0}, {"date": "2011-04-11", "close": 7.91, "volume": 116086.0}, {"date": "2011-04-12", "close": 8.0, "volume": 128029.0}, {"date": "2011-04-13", "close": 7.9, "volume": 135991.0}, {"date": "2011-04-14", "close": 7.96, "volume": 55719.0}, {"date": "2011-04-15", "close": 7.87, "volume": 714070.0}, {"date": "2011-04-18", "close": 7.82, "volume": 77561.0}, {"date": "2011-04-19", "close": 7.78, "volume": 294714.0}, {"date": "2011-04-20", "close": 7.84, "volume": 130961.0}, {"date": "2011-04-21", "close": 7.97, "volume": 76915.0}, {"date": "2011-04-27", "close": 7.94, "volume": 74596.0}, {"date": "2011-04-28", "close": 7.88, "volume": 77464.0}, {"date": "2011-04-29", "close": 8.0, "volume": 75574.0}, {"date": "2011-05-02", "close": 7.89, "volume": 98686.0}, {"date": "2011-05-03", "close": 7.86, "volume": 229240.0}, {"date": "2011-05-04", "close": 7.8, "volume": 153598.0}, {"date": "2011-05-05", "close": 7.7, "volume": 195274.0}, {"date": "2011-05-06", "close": 7.78, "volume": 89063.0}, {"date": "2011-05-09", "close": 7.78, "volume": 116063.0}, {"date": "2011-05-10", "close": 7.8, "volume": 110857.0}, {"date": "2011-05-11", "close": 7.81, "volume": 82420.0}, {"date": "2011-05-12", "close": 7.78, "volume": 126491.0}, {"date": "2011-05-13", "close": 7.85, "volume": 39641.0}, {"date": "2011-05-16", "close": 7.78, "volume": 44346.0}, {"date": "2011-05-17", "close": 7.81, "volume": 48166.0}, {"date": "2011-05-18", "close": 7.79, "volume": 54529.0}, {"date": "2011-05-19", "close": 7.9, "volume": 42936.0}, {"date": "2011-05-20", "close": 7.94, "volume": 114541.0}, {"date": "2011-05-23", "close": 7.84, "volume": 38806.0}, {"date": "2011-05-24", "close": 7.81, "volume": 116364.0}, {"date": "2011-05-25", "close": 7.79, "volume": 103386.0}, {"date": "2011-05-26", "close": 7.85, "volume": 26698.0}, {"date": "2011-05-27", "close": 7.88, "volume": 63208.0}, {"date": "2011-05-30", "close": 7.95, "volume": 35070.0}, {"date": "2011-05-31", "close": 7.94, "volume": 99801.0}, {"date": "2011-06-01", "close": 7.96, "volume": 66300.0}, {"date": "2011-06-02", "close": 7.85, "volume": 44152.0}, {"date": "2011-06-03", "close": 7.9, "volume": 96845.0}, {"date": "2011-06-06", "close": 7.74, "volume": 119673.0}, {"date": "2011-06-07", "close": 7.98, "volume": 73137.0}, {"date": "2011-06-08", "close": 7.85, "volume": 149281.0}, {"date": "2011-06-09", "close": 8.0, "volume": 93776.0}, {"date": "2011-06-10", "close": 7.79, "volume": 65170.0}, {"date": "2011-06-14", "close": 7.98, "volume": 51850.0}, {"date": "2011-06-15", "close": 7.95, "volume": 61037.0}, {"date": "2011-06-16", "close": 7.92, "volume": 58225.0}, {"date": "2011-06-17", "close": 7.8, "volume": 91987.0}, {"date": "2011-06-20", "close": 7.82, "volume": 94683.0}, {"date": "2011-06-21", "close": 7.8, "volume": 51707.0}, {"date": "2011-06-22", "close": 7.88, "volume": 80959.0}, {"date": "2011-06-23", "close": 7.8, "volume": 68345.0}, {"date": "2011-06-24", "close": 7.8, "volume": 71512.0}, {"date": "2011-06-27", "close": 7.78, "volume": 79035.0}, {"date": "2011-06-28", "close": 7.79, "volume": 58238.0}, {"date": "2011-06-29", "close": 7.84, "volume": 136878.0}, {"date": "2011-06-30", "close": 7.75, "volume": 27985.0}, {"date": "2011-07-01", "close": 7.83, "volume": 40134.0}, {"date": "2011-07-04", "close": 7.8, "volume": 63469.0}, {"date": "2011-07-05", "close": 7.8, "volume": 86944.0}, {"date": "2011-07-06", "close": 7.74, "volume": 63353.0}, {"date": "2011-07-07", "close": 7.78, "volume": 40335.0}, {"date": "2011-07-08", "close": 7.79, "volume": 25904.0}, {"date": "2011-07-11", "close": 7.69, "volume": 308689.0}, {"date": "2011-07-12", "close": 7.55, "volume": 254364.0}, {"date": "2011-07-13", "close": 7.59, "volume": 227575.0}, {"date": "2011-07-14", "close": 7.47, "volume": 166216.0}, {"date": "2011-07-15", "close": 7.5, "volume": 46172.0}, {"date": "2011-07-18", "close": 7.47, "volume": 579318.0}, {"date": "2011-07-19", "close": 7.4, "volume": 262978.0}, {"date": "2011-07-20", "close": 7.54, "volume": 70673.0}, {"date": "2011-07-21", "close": 7.44, "volume": 91420.0}, {"date": "2011-07-22", "close": 7.51, "volume": 117881.0}, {"date": "2011-07-25", "close": 7.35, "volume": 168194.0}, {"date": "2011-07-26", "close": 7.45, "volume": 85038.0}, {"date": "2011-07-27", "close": 7.42, "volume": 62883.0}, {"date": "2011-07-28", "close": 7.34, "volume": 90408.0}, {"date": "2011-07-29", "close": 7.25, "volume": 235037.0}, {"date": "2011-08-01", "close": 7.26, "volume": 257292.0}, {"date": "2011-08-02", "close": 7.3, "volume": 97538.0}, {"date": "2011-08-03", "close": 7.18, "volume": 160561.0}, {"date": "2011-08-04", "close": 7.1, "volume": 115276.0}, {"date": "2011-08-05", "close": 6.95, "volume": 212049.0}, {"date": "2011-08-08", "close": 6.69, "volume": 218749.0}, {"date": "2011-08-09", "close": 7.08, "volume": 260587.0}, {"date": "2011-08-10", "close": 6.74, "volume": 80494.0}, {"date": "2011-08-11", "close": 7.0, "volume": 161960.0}, {"date": "2011-08-12", "close": 6.69, "volume": 86082.0}, {"date": "2011-08-15", "close": 7.0, "volume": 142121.0}, {"date": "2011-08-16", "close": 7.17, "volume": 103306.0}, {"date": "2011-08-17", "close": 7.09, "volume": 84503.0}, {"date": "2011-08-18", "close": 7.26, "volume": 51827.0}, {"date": "2011-08-19", "close": 6.9, "volume": 50923.0}, {"date": "2011-08-22", "close": 6.95, "volume": 43398.0}, {"date": "2011-08-23", "close": 6.9, "volume": 69061.0}, {"date": "2011-08-24", "close": 7.5, "volume": 77402.0}, {"date": "2011-08-25", "close": 6.5, "volume": 252473.0}, {"date": "2011-08-26", "close": 7.14, "volume": 105718.0}, {"date": "2011-08-29", "close": 6.61, "volume": 120890.0}, {"date": "2011-08-30", "close": 7.38, "volume": 137342.0}, {"date": "2011-08-31", "close": 7.42, "volume": 71761.0}, {"date": "2011-09-01", "close": 7.49, "volume": 76832.0}, {"date": "2011-09-02", "close": 7.39, "volume": 95593.0}, {"date": "2011-09-05", "close": 7.25, "volume": 118467.0}, {"date": "2011-09-06", "close": 7.18, "volume": 91411.0}, {"date": "2011-09-07", "close": 7.16, "volume": 169456.0}, {"date": "2011-09-08", "close": 7.25, "volume": 44412.0}, {"date": "2011-09-09", "close": 7.19, "volume": 19921.0}, {"date": "2011-09-12", "close": 6.95, "volume": 145544.0}, {"date": "2011-09-13", "close": 6.97, "volume": 95570.0}, {"date": "2011-09-14", "close": 6.93, "volume": 44699.0}, {"date": "2011-09-15", "close": 6.98, "volume": 60975.0}, {"date": "2011-09-16", "close": 7.26, "volume": 41290.0}, {"date": "2011-09-19", "close": 7.16, "volume": 45518.0}, {"date": "2011-09-20", "close": 7.0, "volume": 61873.0}, {"date": "2011-09-21", "close": 7.1, "volume": 24416.0}, {"date": "2011-09-22", "close": 6.9, "volume": 122230.0}, {"date": "2011-09-23", "close": 6.92, "volume": 76781.0}, {"date": "2011-09-26", "close": 6.97, "volume": 74238.0}, {"date": "2011-09-27", "close": 7.07, "volume": 108531.0}, {"date": "2011-09-28", "close": 7.23, "volume": 32131.0}, {"date": "2011-09-29", "close": 7.17, "volume": 36698.0}, {"date": "2011-09-30", "close": 7.03, "volume": 23834.0}, {"date": "2011-10-03", "close": 6.94, "volume": 186216.0}, {"date": "2011-10-04", "close": 6.85, "volume": 31901.0}, {"date": "2011-10-05", "close": 6.75, "volume": 95525.0}, {"date": "2011-10-06", "close": 7.0, "volume": 47784.0}, {"date": "2011-10-07", "close": 7.13, "volume": 51695.0}, {"date": "2011-10-10", "close": 7.14, "volume": 27364.0}, {"date": "2011-10-11", "close": 7.15, "volume": 45744.0}, {"date": "2011-10-12", "close": 7.14, "volume": 66887.0}, {"date": "2011-10-13", "close": 7.17, "volume": 82506.0}, {"date": "2011-10-14", "close": 7.18, "volume": 30936.0}, {"date": "2011-10-17", "close": 7.25, "volume": 49029.0}, {"date": "2011-10-18", "close": 7.15, "volume": 60840.0}, {"date": "2011-10-19", "close": 7.2, "volume": 71275.0}, {"date": "2011-10-20", "close": 7.1, "volume": 50403.0}, {"date": "2011-10-21", "close": 7.2, "volume": 61379.0}, {"date": "2011-10-24", "close": 7.29, "volume": 76317.0}, {"date": "2011-10-25", "close": 7.25, "volume": 89812.0}, {"date": "2011-10-26", "close": 7.19, "volume": 39964.0}, {"date": "2011-10-27", "close": 7.31, "volume": 98401.0}, {"date": "2011-10-28", "close": 7.29, "volume": 95051.0}, {"date": "2011-10-31", "close": 7.31, "volume": 106647.0}, {"date": "2011-11-01", "close": 7.25, "volume": 41166.0}, {"date": "2011-11-02", "close": 7.15, "volume": 49847.0}, {"date": "2011-11-03", "close": 7.14, "volume": 33592.0}, {"date": "2011-11-04", "close": 7.28, "volume": 74364.0}, {"date": "2011-11-07", "close": 7.23, "volume": 85944.0}, {"date": "2011-11-08", "close": 7.29, "volume": 92172.0}, {"date": "2011-11-09", "close": 7.43, "volume": 270607.0}, {"date": "2011-11-10", "close": 7.3, "volume": 139107.0}, {"date": "2011-11-11", "close": 7.07, "volume": 33928.0}, {"date": "2011-11-14", "close": 7.45, "volume": 82591.0}, {"date": "2011-11-15", "close": 7.35, "volume": 226568.0}, {"date": "2011-11-16", "close": 7.3, "volume": 59243.0}, {"date": "2011-11-17", "close": 7.32, "volume": 24823.0}, {"date": "2011-11-18", "close": 7.26, "volume": 32649.0}, {"date": "2011-11-21", "close": 7.25, "volume": 28205.0}, {"date": "2011-11-22", "close": 7.19, "volume": 78206.0}, {"date": "2011-11-23", "close": 7.1, "volume": 29458.0}, {"date": "2011-11-24", "close": 7.24, "volume": 57509.0}, {"date": "2011-11-25", "close": 7.2, "volume": 66878.0}, {"date": "2011-11-28", "close": 7.17, "volume": 58255.0}, {"date": "2011-11-29", "close": 7.34, "volume": 41401.0}, {"date": "2011-11-30", "close": 7.38, "volume": 81182.0}, {"date": "2011-12-01", "close": 7.4, "volume": 253864.0}, {"date": "2011-12-02", "close": 7.55, "volume": 74494.0}, {"date": "2011-12-05", "close": 7.62, "volume": 94470.0}, {"date": "2011-12-06", "close": 7.54, "volume": 68943.0}, {"date": "2011-12-07", "close": 7.61, "volume": 62914.0}, {"date": "2011-12-08", "close": 7.62, "volume": 35613.0}, {"date": "2011-12-09", "close": 7.48, "volume": 129758.0}, {"date": "2011-12-12", "close": 7.5, "volume": 38184.0}, {"date": "2011-12-13", "close": 7.4, "volume": 48820.0}, {"date": "2011-12-14", "close": 7.46, "volume": 52058.0}, {"date": "2011-12-15", "close": 7.42, "volume": 68889.0}, {"date": "2011-12-16", "close": 7.74, "volume": 77604.0}, {"date": "2011-12-19", "close": 7.32, "volume": 97003.0}, {"date": "2011-12-20", "close": 7.32, "volume": 41754.0}, {"date": "2011-12-21", "close": 7.42, "volume": 86031.0}, {"date": "2011-12-22", "close": 7.4, "volume": 192088.0}, {"date": "2011-12-23", "close": 7.75, "volume": 32977.0}, {"date": "2011-12-28", "close": 7.37, "volume": 24006.0}, {"date": "2011-12-29", "close": 7.35, "volume": 66933.0}, {"date": "2011-12-30", "close": 7.29, "volume": 5846.0}, {"date": "2012-01-03", "close": 7.3, "volume": 10274.0}, {"date": "2012-01-04", "close": 7.55, "volume": 52495.0}, {"date": "2012-01-05", "close": 7.52, "volume": 31036.0}, {"date": "2012-01-06", "close": 7.55, "volume": 8049.0}, {"date": "2012-01-09", "close": 7.56, "volume": 33471.0}, {"date": "2012-01-10", "close": 7.65, "volume": 95850.0}, {"date": "2012-01-11", "close": 7.64, "volume": 71439.0}, {"date": "2012-01-12", "close": 7.7, "volume": 32529.0}, {"date": "2012-01-13", "close": 7.69, "volume": 36630.0}, {"date": "2012-01-16", "close": 7.7, "volume": 55741.0}, {"date": "2012-01-17", "close": 7.79, "volume": 108129.0}, {"date": "2012-01-18", "close": 7.7, "volume": 26507.0}, {"date": "2012-01-19", "close": 7.6, "volume": 128810.0}, {"date": "2012-01-20", "close": 7.59, "volume": 34170.0}, {"date": "2012-01-23", "close": 7.52, "volume": 26263.0}, {"date": "2012-01-24", "close": 7.52, "volume": 13818.0}, {"date": "2012-01-25", "close": 7.7, "volume": 32165.0}, {"date": "2012-01-27", "close": 7.66, "volume": 53051.0}, {"date": "2012-01-30", "close": 7.64, "volume": 78420.0}, {"date": "2012-01-31", "close": 7.61, "volume": 65491.0}, {"date": "2012-02-01", "close": 7.6, "volume": 15758.0}, {"date": "2012-02-02", "close": 7.65, "volume": 74132.0}, {"date": "2012-02-03", "close": 7.64, "volume": 37948.0}, {"date": "2012-02-06", "close": 7.69, "volume": 39909.0}, {"date": "2012-02-07", "close": 7.66, "volume": 36979.0}, {"date": "2012-02-08", "close": 7.67, "volume": 37334.0}, {"date": "2012-02-09", "close": 7.68, "volume": 112541.0}, {"date": "2012-02-10", "close": 7.56, "volume": 86805.0}, {"date": "2012-02-13", "close": 7.6, "volume": 20498.0}, {"date": "2012-02-14", "close": 7.5, "volume": 40461.0}, {"date": "2012-02-15", "close": 7.73, "volume": 47115.0}, {"date": "2012-02-16", "close": 7.67, "volume": 35989.0}, {"date": "2012-02-17", "close": 7.68, "volume": 19121.0}, {"date": "2012-02-20", "close": 7.76, "volume": 76648.0}, {"date": "2012-02-21", "close": 7.74, "volume": 48925.0}, {"date": "2012-02-22", "close": 7.7, "volume": 210372.0}, {"date": "2012-02-23", "close": 7.65, "volume": 69145.0}, {"date": "2012-02-24", "close": 7.69, "volume": 48595.0}, {"date": "2012-02-27", "close": 7.65, "volume": 66351.0}, {"date": "2012-02-28", "close": 7.65, "volume": 28670.0}, {"date": "2012-02-29", "close": 7.8, "volume": 89944.0}, {"date": "2012-03-01", "close": 7.5, "volume": 33849.0}, {"date": "2012-03-02", "close": 7.83, "volume": 245550.0}, {"date": "2012-03-05", "close": 7.82, "volume": 36680.0}, {"date": "2012-03-06", "close": 7.69, "volume": 117843.0}, {"date": "2012-03-07", "close": 7.64, "volume": 28267.0}, {"date": "2012-03-08", "close": 7.62, "volume": 28948.0}, {"date": "2012-03-09", "close": 7.72, "volume": 62370.0}, {"date": "2012-03-12", "close": 7.63, "volume": 45468.0}, {"date": "2012-03-13", "close": 7.68, "volume": 49288.0}, {"date": "2012-03-14", "close": 7.74, "volume": 60603.0}, {"date": "2012-03-15", "close": 7.77, "volume": 53441.0}, {"date": "2012-03-16", "close": 7.84, "volume": 36225.0}, {"date": "2012-03-19", "close": 7.7, "volume": 38589.0}, {"date": "2012-03-20", "close": 7.77, "volume": 54376.0}, {"date": "2012-03-21", "close": 7.6, "volume": 35387.0}, {"date": "2012-03-22", "close": 7.74, "volume": 95011.0}, {"date": "2012-03-23", "close": 7.74, "volume": 46769.0}, {"date": "2012-03-26", "close": 7.76, "volume": 35648.0}, {"date": "2012-03-27", "close": 7.73, "volume": 61577.0}, {"date": "2012-03-28", "close": 7.79, "volume": 30397.0}, {"date": "2012-03-29", "close": 7.8, "volume": 46190.0}, {"date": "2012-03-30", "close": 7.55, "volume": 52010.0}, {"date": "2012-04-02", "close": 7.53, "volume": 62323.0}, {"date": "2012-04-03", "close": 7.5, "volume": 40223.0}, {"date": "2012-04-04", "close": 7.6, "volume": 57193.0}, {"date": "2012-04-05", "close": 7.55, "volume": 53498.0}, {"date": "2012-04-10", "close": 7.55, "volume": 39266.0}, {"date": "2012-04-11", "close": 7.5, "volume": 45326.0}, {"date": "2012-04-12", "close": 7.53, "volume": 47093.0}, {"date": "2012-04-13", "close": 7.65, "volume": 98171.0}, {"date": "2012-04-16", "close": 7.66, "volume": 128059.0}, {"date": "2012-04-17", "close": 7.61, "volume": 44816.0}, {"date": "2012-04-18", "close": 7.8, "volume": 106145.0}, {"date": "2012-04-19", "close": 7.77, "volume": 149148.0}, {"date": "2012-04-20", "close": 7.76, "volume": 86331.0}, {"date": "2012-04-23", "close": 7.74, "volume": 27216.0}, {"date": "2012-04-24", "close": 7.61, "volume": 133035.0}, {"date": "2012-04-26", "close": 7.85, "volume": 53973.0}, {"date": "2012-04-27", "close": 7.86, "volume": 78804.0}, {"date": "2012-04-30", "close": 7.9, "volume": 48828.0}, {"date": "2012-05-01", "close": 7.6, "volume": 178976.0}, {"date": "2012-05-02", "close": 8.05, "volume": 148394.0}, {"date": "2012-05-03", "close": 8.06, "volume": 140643.0}, {"date": "2012-05-04", "close": 8.01, "volume": 60837.0}, {"date": "2012-05-07", "close": 8.0, "volume": 45078.0}, {"date": "2012-05-08", "close": 8.02, "volume": 60592.0}, {"date": "2012-05-09", "close": 8.01, "volume": 43531.0}, {"date": "2012-05-10", "close": 7.98, "volume": 21393.0}, {"date": "2012-05-11", "close": 7.99, "volume": 35811.0}, {"date": "2012-05-14", "close": 7.78, "volume": 25618.0}, {"date": "2012-05-15", "close": 8.02, "volume": 166222.0}, {"date": "2012-05-16", "close": 7.85, "volume": 75784.0}, {"date": "2012-05-17", "close": 7.87, "volume": 40967.0}, {"date": "2012-05-18", "close": 7.82, "volume": 24235.0}, {"date": "2012-05-21", "close": 7.83, "volume": 54140.0}, {"date": "2012-05-22", "close": 7.84, "volume": 31009.0}, {"date": "2012-05-23", "close": 7.81, "volume": 38187.0}, {"date": "2012-05-24", "close": 7.79, "volume": 37352.0}, {"date": "2012-05-25", "close": 7.81, "volume": 20565.0}, {"date": "2012-05-28", "close": 7.91, "volume": 25776.0}, {"date": "2012-05-29", "close": 7.84, "volume": 133710.0}, {"date": "2012-05-30", "close": 7.84, "volume": 29232.0}, {"date": "2012-05-31", "close": 7.85, "volume": 34616.0}, {"date": "2012-06-01", "close": 7.89, "volume": 34036.0}, {"date": "2012-06-04", "close": 7.8, "volume": 61604.0}, {"date": "2012-06-05", "close": 7.82, "volume": 43209.0}, {"date": "2012-06-06", "close": 7.97, "volume": 168050.0}, {"date": "2012-06-07", "close": 8.08, "volume": 99199.0}, {"date": "2012-06-08", "close": 7.98, "volume": 74957.0}, {"date": "2012-06-12", "close": 7.91, "volume": 53493.0}, {"date": "2012-06-13", "close": 7.88, "volume": 50003.0}, {"date": "2012-06-14", "close": 7.9, "volume": 108731.0}, {"date": "2012-06-15", "close": 7.95, "volume": 175508.0}, {"date": "2012-06-18", "close": 7.99, "volume": 60202.0}, {"date": "2012-06-19", "close": 8.02, "volume": 228248.0}, {"date": "2012-06-20", "close": 7.99, "volume": 45359.0}, {"date": "2012-06-21", "close": 7.99, "volume": 31927.0}, {"date": "2012-06-22", "close": 7.94, "volume": 69870.0}, {"date": "2012-06-25", "close": 7.91, "volume": 70290.0}, {"date": "2012-06-26", "close": 7.9, "volume": 70796.0}, {"date": "2012-06-27", "close": 8.0, "volume": 90192.0}, {"date": "2012-06-28", "close": 8.07, "volume": 111422.0}, {"date": "2012-06-29", "close": 8.08, "volume": 39161.0}, {"date": "2012-07-02", "close": 8.13, "volume": 100787.0}, {"date": "2012-07-03", "close": 8.08, "volume": 41642.0}, {"date": "2012-07-04", "close": 8.11, "volume": 46158.0}, {"date": "2012-07-05", "close": 8.08, "volume": 45544.0}, {"date": "2012-07-06", "close": 8.05, "volume": 103701.0}, {"date": "2012-07-09", "close": 8.02, "volume": 112792.0}, {"date": "2012-07-10", "close": 8.04, "volume": 87732.0}, {"date": "2012-07-11", "close": 8.11, "volume": 99421.0}, {"date": "2012-07-12", "close": 8.06, "volume": 48389.0}, {"date": "2012-07-13", "close": 8.12, "volume": 98763.0}, {"date": "2012-07-16", "close": 8.11, "volume": 27457.0}, {"date": "2012-07-17", "close": 8.16, "volume": 46567.0}, {"date": "2012-07-18", "close": 8.18, "volume": 27108.0}, {"date": "2012-07-19", "close": 8.25, "volume": 43208.0}, {"date": "2012-07-20", "close": 8.3, "volume": 49302.0}, {"date": "2012-07-23", "close": 8.24, "volume": 64319.0}, {"date": "2012-07-24", "close": 8.23, "volume": 71993.0}, {"date": "2012-07-25", "close": 8.18, "volume": 33515.0}, {"date": "2012-07-26", "close": 8.24, "volume": 119058.0}, {"date": "2012-07-27", "close": 8.32, "volume": 36597.0}, {"date": "2012-07-30", "close": 8.42, "volume": 52107.0}, {"date": "2012-07-31", "close": 8.49, "volume": 39429.0}, {"date": "2012-08-01", "close": 8.43, "volume": 28104.0}, {"date": "2012-08-02", "close": 8.43, "volume": 30455.0}, {"date": "2012-08-03", "close": 8.43, "volume": 63106.0}, {"date": "2012-08-06", "close": 8.44, "volume": 22684.0}, {"date": "2012-08-07", "close": 8.5, "volume": 61203.0}, {"date": "2012-08-08", "close": 8.42, "volume": 196086.0}, {"date": "2012-08-09", "close": 8.37, "volume": 28372.0}, {"date": "2012-08-10", "close": 8.36, "volume": 61138.0}, {"date": "2012-08-13", "close": 8.41, "volume": 49508.0}, {"date": "2012-08-14", "close": 8.42, "volume": 82017.0}, {"date": "2012-08-15", "close": 8.41, "volume": 49537.0}, {"date": "2012-08-16", "close": 8.5, "volume": 39338.0}, {"date": "2012-08-17", "close": 8.46, "volume": 43654.0}, {"date": "2012-08-20", "close": 8.5, "volume": 77312.0}, {"date": "2012-08-21", "close": 8.45, "volume": 20866.0}, {"date": "2012-08-22", "close": 8.55, "volume": 26285.0}, {"date": "2012-08-23", "close": 8.52, "volume": 55702.0}, {"date": "2012-08-24", "close": 8.44, "volume": 45229.0}, {"date": "2012-08-27", "close": 8.42, "volume": 36150.0}, {"date": "2012-08-28", "close": 8.5, "volume": 45948.0}, {"date": "2012-08-29", "close": 8.56, "volume": 11794.0}, {"date": "2012-08-30", "close": 8.54, "volume": 36612.0}, {"date": "2012-08-31", "close": 8.48, "volume": 80394.0}, {"date": "2012-09-03", "close": 8.55, "volume": 19731.0}, {"date": "2012-09-04", "close": 8.54, "volume": 83081.0}, {"date": "2012-09-05", "close": 8.7, "volume": 81898.0}, {"date": "2012-09-06", "close": 8.78, "volume": 40071.0}, {"date": "2012-09-07", "close": 8.75, "volume": 24014.0}, {"date": "2012-09-10", "close": 8.62, "volume": 26595.0}, {"date": "2012-09-11", "close": 8.6, "volume": 54438.0}, {"date": "2012-09-12", "close": 8.73, "volume": 65529.0}, {"date": "2012-09-13", "close": 8.63, "volume": 92946.0}, {"date": "2012-09-14", "close": 8.65, "volume": 75957.0}, {"date": "2012-09-17", "close": 8.59, "volume": 44051.0}, {"date": "2012-09-18", "close": 8.54, "volume": 28114.0}, {"date": "2012-09-19", "close": 8.56, "volume": 41730.0}, {"date": "2012-09-20", "close": 8.57, "volume": 95381.0}, {"date": "2012-09-21", "close": 8.62, "volume": 57353.0}, {"date": "2012-09-24", "close": 8.59, "volume": 39309.0}, {"date": "2012-09-25", "close": 8.57, "volume": 28747.0}, {"date": "2012-09-26", "close": 8.64, "volume": 57820.0}, {"date": "2012-09-27", "close": 8.62, "volume": 39378.0}, {"date": "2012-09-28", "close": 8.61, "volume": 59618.0}, {"date": "2012-10-01", "close": 8.53, "volume": 15849.0}, {"date": "2012-10-02", "close": 8.63, "volume": 28586.0}, {"date": "2012-10-03", "close": 8.72, "volume": 51276.0}, {"date": "2012-10-04", "close": 8.75, "volume": 136015.0}, {"date": "2012-10-05", "close": 8.7, "volume": 66233.0}, {"date": "2012-10-08", "close": 8.71, "volume": 30068.0}, {"date": "2012-10-09", "close": 8.75, "volume": 48975.0}, {"date": "2012-10-10", "close": 8.75, "volume": 48650.0}, {"date": "2012-10-11", "close": 8.82, "volume": 37750.0}, {"date": "2012-10-12", "close": 8.78, "volume": 91332.0}, {"date": "2012-10-15", "close": 8.8, "volume": 64086.0}, {"date": "2012-10-16", "close": 8.82, "volume": 114800.0}, {"date": "2012-10-17", "close": 8.84, "volume": 113385.0}, {"date": "2012-10-18", "close": 8.81, "volume": 73551.0}, {"date": "2012-10-19", "close": 8.85, "volume": 112907.0}, {"date": "2012-10-22", "close": 8.9, "volume": 82021.0}, {"date": "2012-10-23", "close": 8.93, "volume": 52527.0}, {"date": "2012-10-24", "close": 8.86, "volume": 58290.0}, {"date": "2012-10-25", "close": 8.98, "volume": 54468.0}, {"date": "2012-10-26", "close": 8.93, "volume": 36734.0}, {"date": "2012-10-29", "close": 8.98, "volume": 36638.0}, {"date": "2012-10-30", "close": 8.96, "volume": 46984.0}, {"date": "2012-10-31", "close": 9.0, "volume": 55767.0}, {"date": "2012-11-01", "close": 8.94, "volume": 64984.0}, {"date": "2012-11-02", "close": 8.9, "volume": 60331.0}, {"date": "2012-11-05", "close": 8.91, "volume": 71954.0}, {"date": "2012-11-06", "close": 8.96, "volume": 15196.0}, {"date": "2012-11-07", "close": 8.91, "volume": 38248.0}, {"date": "2012-11-08", "close": 8.87, "volume": 69255.0}, {"date": "2012-11-09", "close": 8.85, "volume": 45850.0}, {"date": "2012-11-12", "close": 8.81, "volume": 61762.0}, {"date": "2012-11-13", "close": 8.7, "volume": 46300.0}, {"date": "2012-11-14", "close": 8.78, "volume": 52333.0}, {"date": "2012-11-15", "close": 8.86, "volume": 48466.0}, {"date": "2012-11-16", "close": 9.1, "volume": 49539.0}, {"date": "2012-11-19", "close": 8.78, "volume": 41511.0}, {"date": "2012-11-20", "close": 8.78, "volume": 34763.0}, {"date": "2012-11-21", "close": 8.76, "volume": 42213.0}, {"date": "2012-11-22", "close": 8.75, "volume": 30523.0}, {"date": "2012-11-23", "close": 8.86, "volume": 17890.0}, {"date": "2012-11-26", "close": 8.84, "volume": 43212.0}, {"date": "2012-11-27", "close": 8.81, "volume": 27126.0}, {"date": "2012-11-28", "close": 8.83, "volume": 89576.0}, {"date": "2012-11-29", "close": 8.83, "volume": 36676.0}, {"date": "2012-11-30", "close": 8.86, "volume": 25847.0}, {"date": "2012-12-03", "close": 8.87, "volume": 32794.0}, {"date": "2012-12-04", "close": 8.82, "volume": 89182.0}, {"date": "2012-12-05", "close": 8.85, "volume": 29093.0}, {"date": "2012-12-06", "close": 8.8, "volume": 45414.0}, {"date": "2012-12-07", "close": 8.94, "volume": 117239.0}, {"date": "2012-12-10", "close": 9.08, "volume": 21515.0}, {"date": "2012-12-11", "close": 9.06, "volume": 279177.0}, {"date": "2012-12-12", "close": 8.89, "volume": 98964.0}, {"date": "2012-12-13", "close": 8.98, "volume": 64878.0}, {"date": "2012-12-14", "close": 9.0, "volume": 58026.0}, {"date": "2012-12-17", "close": 9.0, "volume": 39876.0}, {"date": "2012-12-18", "close": 9.0, "volume": 58469.0}, {"date": "2012-12-19", "close": 8.89, "volume": 40702.0}, {"date": "2012-12-20", "close": 9.1, "volume": 85758.0}, {"date": "2012-12-21", "close": 9.33, "volume": 81566.0}, {"date": "2012-12-24", "close": 9.1, "volume": 30218.0}, {"date": "2012-12-27", "close": 9.14, "volume": 24951.0}, {"date": "2012-12-28", "close": 9.08, "volume": 23477.0}, {"date": "2012-12-31", "close": 9.02, "volume": 80102.0}, {"date": "2013-01-02", "close": 8.99, "volume": 46361.0}, {"date": "2013-01-03", "close": 8.9, "volume": 57994.0}, {"date": "2013-01-04", "close": 8.85, "volume": 26542.0}, {"date": "2013-01-07", "close": 9.2, "volume": 45044.0}, {"date": "2013-01-08", "close": 8.8, "volume": 96841.0}, {"date": "2013-01-09", "close": 8.88, "volume": 92359.0}, {"date": "2013-01-10", "close": 8.95, "volume": 61415.0}, {"date": "2013-01-11", "close": 8.99, "volume": 37862.0}, {"date": "2013-01-14", "close": 9.07, "volume": 84302.0}, {"date": "2013-01-15", "close": 9.07, "volume": 72251.0}, {"date": "2013-01-16", "close": 9.1, "volume": 35759.0}, {"date": "2013-01-17", "close": 9.07, "volume": 55737.0}, {"date": "2013-01-18", "close": 9.09, "volume": 38479.0}, {"date": "2013-01-21", "close": 9.07, "volume": 29343.0}, {"date": "2013-01-22", "close": 9.2, "volume": 55914.0}, {"date": "2013-01-23", "close": 9.05, "volume": 125697.0}, {"date": "2013-01-24", "close": 9.08, "volume": 52611.0}, {"date": "2013-01-25", "close": 9.17, "volume": 47880.0}, {"date": "2013-01-29", "close": 9.23, "volume": 39041.0}, {"date": "2013-01-30", "close": 9.22, "volume": 98619.0}, {"date": "2013-01-31", "close": 9.27, "volume": 69420.0}, {"date": "2013-02-01", "close": 9.34, "volume": 51359.0}, {"date": "2013-02-04", "close": 9.33, "volume": 65366.0}, {"date": "2013-02-05", "close": 9.27, "volume": 89333.0}, {"date": "2013-02-06", "close": 9.36, "volume": 68675.0}, {"date": "2013-02-07", "close": 9.29, "volume": 82283.0}, {"date": "2013-02-08", "close": 9.35, "volume": 75275.0}, {"date": "2013-02-11", "close": 9.37, "volume": 59935.0}, {"date": "2013-02-12", "close": 9.33, "volume": 40348.0}, {"date": "2013-02-13", "close": 9.36, "volume": 73533.0}, {"date": "2013-02-14", "close": 9.31, "volume": 75560.0}, {"date": "2013-02-15", "close": 9.27, "volume": 50521.0}, {"date": "2013-02-18", "close": 9.25, "volume": 54460.0}, {"date": "2013-02-19", "close": 9.34, "volume": 25361.0}, {"date": "2013-02-20", "close": 9.49, "volume": 236206.0}, {"date": "2013-02-21", "close": 9.39, "volume": 72276.0}, {"date": "2013-02-22", "close": 9.38, "volume": 56502.0}, {"date": "2013-02-25", "close": 9.5, "volume": 48978.0}, {"date": "2013-02-26", "close": 9.44, "volume": 281223.0}, {"date": "2013-02-27", "close": 9.5, "volume": 69745.0}, {"date": "2013-02-28", "close": 9.57, "volume": 76121.0}, {"date": "2013-03-01", "close": 9.43, "volume": 279956.0}, {"date": "2013-03-04", "close": 9.46, "volume": 50460.0}, {"date": "2013-03-05", "close": 9.5, "volume": 34250.0}, {"date": "2013-03-06", "close": 9.6, "volume": 47422.0}, {"date": "2013-03-07", "close": 9.57, "volume": 45919.0}, {"date": "2013-03-08", "close": 9.51, "volume": 49284.0}, {"date": "2013-03-11", "close": 9.59, "volume": 58016.0}, {"date": "2013-03-12", "close": 9.55, "volume": 82598.0}, {"date": "2013-03-13", "close": 9.55, "volume": 255656.0}, {"date": "2013-03-14", "close": 9.46, "volume": 40851.0}, {"date": "2013-03-15", "close": 9.58, "volume": 292378.0}, {"date": "2013-03-18", "close": 9.44, "volume": 53576.0}, {"date": "2013-03-19", "close": 9.47, "volume": 90945.0}, {"date": "2013-03-20", "close": 9.4, "volume": 63326.0}, {"date": "2013-03-21", "close": 9.35, "volume": 111837.0}, {"date": "2013-03-22", "close": 9.39, "volume": 41645.0}, {"date": "2013-03-25", "close": 9.38, "volume": 56462.0}, {"date": "2013-03-26", "close": 9.32, "volume": 74442.0}, {"date": "2013-03-27", "close": 9.35, "volume": 36711.0}, {"date": "2013-03-28", "close": 9.3, "volume": 92827.0}, {"date": "2013-04-02", "close": 9.4, "volume": 54537.0}, {"date": "2013-04-03", "close": 9.45, "volume": 63633.0}, {"date": "2013-04-04", "close": 9.42, "volume": 133568.0}, {"date": "2013-04-05", "close": 9.39, "volume": 73523.0}, {"date": "2013-04-08", "close": 9.45, "volume": 132821.0}, {"date": "2013-04-09", "close": 9.46, "volume": 72621.0}, {"date": "2013-04-10", "close": 9.42, "volume": 65291.0}, {"date": "2013-04-11", "close": 9.5, "volume": 107098.0}, {"date": "2013-04-12", "close": 9.7, "volume": 70388.0}, {"date": "2013-04-15", "close": 9.72, "volume": 136356.0}, {"date": "2013-04-16", "close": 9.78, "volume": 77935.0}, {"date": "2013-04-17", "close": 9.97, "volume": 118335.0}, {"date": "2013-04-18", "close": 9.87, "volume": 69813.0}, {"date": "2013-04-19", "close": 9.91, "volume": 81746.0}, {"date": "2013-04-22", "close": 9.86, "volume": 42908.0}, {"date": "2013-04-23", "close": 9.94, "volume": 78329.0}, {"date": "2013-04-24", "close": 10.02, "volume": 106352.0}, {"date": "2013-04-26", "close": 9.94, "volume": 71746.0}, {"date": "2013-04-29", "close": 9.92, "volume": 110133.0}, {"date": "2013-04-30", "close": 10.04, "volume": 72904.0}, {"date": "2013-05-01", "close": 9.96, "volume": 84972.0}, {"date": "2013-05-02", "close": 10.02, "volume": 42501.0}, {"date": "2013-05-03", "close": 10.1, "volume": 47921.0}, {"date": "2013-05-06", "close": 10.02, "volume": 54976.0}, {"date": "2013-05-07", "close": 10.1, "volume": 97525.0}, {"date": "2013-05-08", "close": 10.18, "volume": 87065.0}, {"date": "2013-05-09", "close": 10.24, "volume": 45159.0}, {"date": "2013-05-10", "close": 10.22, "volume": 78848.0}, {"date": "2013-05-13", "close": 10.26, "volume": 116989.0}, {"date": "2013-05-14", "close": 10.3, "volume": 80901.0}, {"date": "2013-05-15", "close": 10.26, "volume": 71479.0}, {"date": "2013-05-16", "close": 10.26, "volume": 66738.0}, {"date": "2013-05-17", "close": 10.28, "volume": 43321.0}, {"date": "2013-05-20", "close": 10.31, "volume": 79160.0}, {"date": "2013-05-21", "close": 10.33, "volume": 110469.0}, {"date": "2013-05-22", "close": 10.12, "volume": 108121.0}, {"date": "2013-05-23", "close": 9.93, "volume": 88152.0}, {"date": "2013-05-24", "close": 9.82, "volume": 128921.0}, {"date": "2013-05-27", "close": 9.81, "volume": 96606.0}, {"date": "2013-05-28", "close": 9.86, "volume": 107128.0}, {"date": "2013-05-29", "close": 9.78, "volume": 78246.0}, {"date": "2013-05-30", "close": 9.54, "volume": 194778.0}, {"date": "2013-05-31", "close": 9.6, "volume": 130631.0}, {"date": "2013-06-03", "close": 9.44, "volume": 78006.0}, {"date": "2013-06-04", "close": 9.5, "volume": 85615.0}, {"date": "2013-06-05", "close": 9.34, "volume": 109458.0}, {"date": "2013-06-06", "close": 9.31, "volume": 127906.0}, {"date": "2013-06-07", "close": 9.38, "volume": 40100.0}, {"date": "2013-06-11", "close": 9.29, "volume": 61322.0}, {"date": "2013-06-12", "close": 9.25, "volume": 71629.0}, {"date": "2013-06-13", "close": 9.17, "volume": 284071.0}, {"date": "2013-06-14", "close": 9.19, "volume": 126906.0}, {"date": "2013-06-17", "close": 9.24, "volume": 70291.0}, {"date": "2013-06-18", "close": 9.45, "volume": 114588.0}, {"date": "2013-06-19", "close": 9.56, "volume": 83844.0}, {"date": "2013-06-20", "close": 9.33, "volume": 87713.0}, {"date": "2013-06-21", "close": 9.25, "volume": 90465.0}, {"date": "2013-06-24", "close": 9.23, "volume": 79828.0}, {"date": "2013-06-25", "close": 9.04, "volume": 84604.0}, {"date": "2013-06-26", "close": 9.14, "volume": 62577.0}, {"date": "2013-06-27", "close": 9.34, "volume": 123613.0}, {"date": "2013-06-28", "close": 9.47, "volume": 77650.0}, {"date": "2013-07-01", "close": 9.2, "volume": 92980.0}, {"date": "2013-07-02", "close": 9.5, "volume": 83825.0}, {"date": "2013-07-03", "close": 9.28, "volume": 46459.0}, {"date": "2013-07-04", "close": 9.44, "volume": 101330.0}, {"date": "2013-07-05", "close": 9.61, "volume": 84796.0}, {"date": "2013-07-08", "close": 9.43, "volume": 54307.0}, {"date": "2013-07-09", "close": 9.6, "volume": 133614.0}, {"date": "2013-07-10", "close": 9.47, "volume": 151429.0}, {"date": "2013-07-11", "close": 9.41, "volume": 79529.0}, {"date": "2013-07-12", "close": 9.35, "volume": 64392.0}, {"date": "2013-07-15", "close": 9.37, "volume": 71775.0}, {"date": "2013-07-16", "close": 9.42, "volume": 277298.0}, {"date": "2013-07-17", "close": 9.35, "volume": 94286.0}, {"date": "2013-07-18", "close": 9.4, "volume": 302242.0}, {"date": "2013-07-19", "close": 9.41, "volume": 64621.0}, {"date": "2013-07-22", "close": 9.37, "volume": 66966.0}, {"date": "2013-07-23", "close": 9.34, "volume": 71112.0}, {"date": "2013-07-24", "close": 9.4, "volume": 61917.0}, {"date": "2013-07-25", "close": 9.54, "volume": 99200.0}, {"date": "2013-07-26", "close": 9.56, "volume": 64548.0}, {"date": "2013-07-29", "close": 9.58, "volume": 58263.0}, {"date": "2013-07-30", "close": 9.45, "volume": 81795.0}, {"date": "2013-07-31", "close": 9.39, "volume": 74541.0}, {"date": "2013-08-01", "close": 9.33, "volume": 61349.0}, {"date": "2013-08-02", "close": 9.28, "volume": 89110.0}, {"date": "2013-08-05", "close": 9.21, "volume": 45937.0}, {"date": "2013-08-06", "close": 9.38, "volume": 71286.0}, {"date": "2013-08-07", "close": 9.31, "volume": 38180.0}, {"date": "2013-08-08", "close": 9.43, "volume": 114171.0}, {"date": "2013-08-09", "close": 9.47, "volume": 75628.0}, {"date": "2013-08-12", "close": 9.46, "volume": 55350.0}, {"date": "2013-08-13", "close": 9.45, "volume": 98921.0}, {"date": "2013-08-14", "close": 9.39, "volume": 63426.0}, {"date": "2013-08-15", "close": 9.39, "volume": 71685.0}, {"date": "2013-08-16", "close": 9.36, "volume": 46644.0}, {"date": "2013-08-19", "close": 9.25, "volume": 54050.0}, {"date": "2013-08-20", "close": 9.29, "volume": 60490.0}, {"date": "2013-08-21", "close": 9.38, "volume": 37191.0}, {"date": "2013-08-22", "close": 9.31, "volume": 59405.0}, {"date": "2013-08-23", "close": 9.32, "volume": 55984.0}, {"date": "2013-08-26", "close": 9.36, "volume": 38861.0}, {"date": "2013-08-27", "close": 9.37, "volume": 34912.0}, {"date": "2013-08-28", "close": 9.39, "volume": 84631.0}, {"date": "2013-08-29", "close": 9.33, "volume": 68260.0}, {"date": "2013-08-30", "close": 9.3, "volume": 322231.0}, {"date": "2013-09-02", "close": 9.38, "volume": 32545.0}, {"date": "2013-09-03", "close": 9.42, "volume": 65126.0}, {"date": "2013-09-04", "close": 9.35, "volume": 129227.0}, {"date": "2013-09-05", "close": 9.27, "volume": 55442.0}, {"date": "2013-09-06", "close": 9.23, "volume": 282943.0}, {"date": "2013-09-09", "close": 9.28, "volume": 83342.0}, {"date": "2013-09-10", "close": 9.31, "volume": 37000.0}, {"date": "2013-09-11", "close": 9.3, "volume": 61759.0}, {"date": "2013-09-12", "close": 9.31, "volume": 131476.0}, {"date": "2013-09-13", "close": 9.33, "volume": 77716.0}, {"date": "2013-09-16", "close": 9.42, "volume": 64564.0}, {"date": "2013-09-17", "close": 9.41, "volume": 87574.0}, {"date": "2013-09-18", "close": 9.44, "volume": 69398.0}, {"date": "2013-09-19", "close": 9.57, "volume": 55284.0}, {"date": "2013-09-20", "close": 9.49, "volume": 64008.0}, {"date": "2013-09-23", "close": 9.48, "volume": 43915.0}, {"date": "2013-09-24", "close": 9.46, "volume": 38223.0}, {"date": "2013-09-25", "close": 9.45, "volume": 89381.0}, {"date": "2013-09-26", "close": 9.42, "volume": 92580.0}, {"date": "2013-09-27", "close": 9.47, "volume": 45380.0}, {"date": "2013-09-30", "close": 9.38, "volume": 76523.0}, {"date": "2013-10-01", "close": 9.39, "volume": 40169.0}, {"date": "2013-10-02", "close": 9.45, "volume": 97915.0}, {"date": "2013-10-03", "close": 9.47, "volume": 46418.0}, {"date": "2013-10-04", "close": 9.44, "volume": 47658.0}, {"date": "2013-10-07", "close": 9.4, "volume": 53846.0}, {"date": "2013-10-08", "close": 9.36, "volume": 65416.0}, {"date": "2013-10-09", "close": 9.35, "volume": 61735.0}, {"date": "2013-10-10", "close": 9.38, "volume": 43034.0}, {"date": "2013-10-11", "close": 9.48, "volume": 209884.0}, {"date": "2013-10-14", "close": 9.48, "volume": 69179.0}, {"date": "2013-10-15", "close": 9.54, "volume": 98243.0}, {"date": "2013-10-16", "close": 9.5, "volume": 101817.0}, {"date": "2013-10-17", "close": 9.52, "volume": 79972.0}, {"date": "2013-10-18", "close": 9.58, "volume": 68723.0}, {"date": "2013-10-21", "close": 9.59, "volume": 116427.0}, {"date": "2013-10-22", "close": 9.6, "volume": 93077.0}, {"date": "2013-10-23", "close": 9.6, "volume": 93272.0}, {"date": "2013-10-24", "close": 9.6, "volume": 45069.0}, {"date": "2013-10-25", "close": 9.58, "volume": 65810.0}, {"date": "2013-10-28", "close": 9.59, "volume": 53510.0}, {"date": "2013-10-29", "close": 9.58, "volume": 68674.0}, {"date": "2013-10-30", "close": 9.53, "volume": 55183.0}, {"date": "2013-10-31", "close": 9.59, "volume": 47269.0}, {"date": "2013-11-01", "close": 9.54, "volume": 64991.0}, {"date": "2013-11-04", "close": 9.54, "volume": 75300.0}, {"date": "2013-11-05", "close": 9.6, "volume": 31161.0}, {"date": "2013-11-06", "close": 9.53, "volume": 80814.0}, {"date": "2013-11-07", "close": 9.51, "volume": 69882.0}, {"date": "2013-11-08", "close": 9.54, "volume": 26714.0}, {"date": "2013-11-11", "close": 9.62, "volume": 52045.0}, {"date": "2013-11-12", "close": 9.66, "volume": 82278.0}, {"date": "2013-11-13", "close": 9.54, "volume": 45827.0}, {"date": "2013-11-14", "close": 9.55, "volume": 37209.0}, {"date": "2013-11-15", "close": 9.59, "volume": 42905.0}, {"date": "2013-11-18", "close": 9.54, "volume": 78778.0}, {"date": "2013-11-19", "close": 9.46, "volume": 103172.0}, {"date": "2013-11-20", "close": 9.35, "volume": 69612.0}, {"date": "2013-11-21", "close": 9.26, "volume": 118543.0}, {"date": "2013-11-22", "close": 9.36, "volume": 47541.0}, {"date": "2013-11-25", "close": 9.44, "volume": 58686.0}, {"date": "2013-11-26", "close": 9.39, "volume": 79939.0}, {"date": "2013-11-27", "close": 9.36, "volume": 52545.0}, {"date": "2013-11-28", "close": 9.3, "volume": 69484.0}, {"date": "2013-11-29", "close": 9.4, "volume": 37839.0}, {"date": "2013-12-02", "close": 9.14, "volume": 122922.0}, {"date": "2013-12-03", "close": 9.24, "volume": 72570.0}, {"date": "2013-12-04", "close": 9.3, "volume": 56829.0}, {"date": "2013-12-05", "close": 9.14, "volume": 91505.0}, {"date": "2013-12-06", "close": 9.08, "volume": 85296.0}, {"date": "2013-12-09", "close": 9.0, "volume": 136380.0}, {"date": "2013-12-10", "close": 9.05, "volume": 189576.0}, {"date": "2013-12-11", "close": 8.96, "volume": 89019.0}, {"date": "2013-12-12", "close": 8.9, "volume": 62761.0}, {"date": "2013-12-13", "close": 8.97, "volume": 109661.0}, {"date": "2013-12-16", "close": 8.93, "volume": 44139.0}, {"date": "2013-12-17", "close": 8.86, "volume": 58324.0}, {"date": "2013-12-18", "close": 8.84, "volume": 97749.0}, {"date": "2013-12-19", "close": 9.02, "volume": 143906.0}, {"date": "2013-12-20", "close": 9.24, "volume": 59613.0}, {"date": "2013-12-23", "close": 9.24, "volume": 52034.0}, {"date": "2013-12-24", "close": 9.21, "volume": 23496.0}, {"date": "2013-12-27", "close": 9.15, "volume": 29498.0}, {"date": "2013-12-30", "close": 9.3, "volume": 35649.0}, {"date": "2013-12-31", "close": 9.07, "volume": 39442.0}, {"date": "2014-01-02", "close": 9.1, "volume": 35492.0}, {"date": "2014-01-03", "close": 9.07, "volume": 9172.0}, {"date": "2014-01-06", "close": 9.17, "volume": 50350.0}, {"date": "2014-01-07", "close": 9.21, "volume": 76559.0}, {"date": "2014-01-08", "close": 9.2, "volume": 57812.0}, {"date": "2014-01-09", "close": 9.24, "volume": 47390.0}, {"date": "2014-01-10", "close": 9.28, "volume": 37243.0}, {"date": "2014-01-13", "close": 9.23, "volume": 41205.0}, {"date": "2014-01-14", "close": 9.15, "volume": 49678.0}, {"date": "2014-01-15", "close": 9.24, "volume": 24499.0}, {"date": "2014-01-16", "close": 9.32, "volume": 51925.0}, {"date": "2014-01-17", "close": 9.28, "volume": 31257.0}, {"date": "2014-01-20", "close": 9.27, "volume": 36621.0}, {"date": "2014-01-21", "close": 9.33, "volume": 18771.0}, {"date": "2014-01-22", "close": 9.32, "volume": 48490.0}, {"date": "2014-01-23", "close": 9.21, "volume": 65127.0}, {"date": "2014-01-24", "close": 9.17, "volume": 35976.0}, {"date": "2014-01-28", "close": 9.06, "volume": 53888.0}, {"date": "2014-01-29", "close": 9.14, "volume": 43975.0}, {"date": "2014-01-30", "close": 9.1, "volume": 56943.0}, {"date": "2014-01-31", "close": 9.12, "volume": 41063.0}, {"date": "2014-02-03", "close": 9.15, "volume": 31121.0}, {"date": "2014-02-04", "close": 9.12, "volume": 37523.0}, {"date": "2014-02-05", "close": 9.08, "volume": 72648.0}, {"date": "2014-02-06", "close": 9.06, "volume": 95684.0}, {"date": "2014-02-07", "close": 9.16, "volume": 37731.0}, {"date": "2014-02-10", "close": 9.16, "volume": 68294.0}, {"date": "2014-02-11", "close": 9.17, "volume": 67953.0}, {"date": "2014-02-12", "close": 9.39, "volume": 223254.0}, {"date": "2014-02-13", "close": 9.41, "volume": 50430.0}, {"date": "2014-02-14", "close": 9.42, "volume": 47741.0}, {"date": "2014-02-17", "close": 9.41, "volume": 101648.0}, {"date": "2014-02-18", "close": 9.43, "volume": 470242.0}, {"date": "2014-02-19", "close": 9.48, "volume": 72393.0}, {"date": "2014-02-20", "close": 9.52, "volume": 16883.0}, {"date": "2014-02-21", "close": 9.58, "volume": 58210.0}, {"date": "2014-02-24", "close": 9.55, "volume": 27108.0}, {"date": "2014-02-25", "close": 9.59, "volume": 44207.0}, {"date": "2014-02-26", "close": 9.52, "volume": 63368.0}, {"date": "2014-02-27", "close": 9.48, "volume": 82584.0}, {"date": "2014-02-28", "close": 9.48, "volume": 51701.0}, {"date": "2014-03-03", "close": 9.55, "volume": 43851.0}, {"date": "2014-03-04", "close": 9.58, "volume": 37326.0}, {"date": "2014-03-05", "close": 9.54, "volume": 46779.0}, {"date": "2014-03-06", "close": 9.52, "volume": 69354.0}, {"date": "2014-03-07", "close": 9.54, "volume": 70634.0}, {"date": "2014-03-10", "close": 9.4, "volume": 67303.0}, {"date": "2014-03-11", "close": 9.47, "volume": 67100.0}, {"date": "2014-03-12", "close": 9.45, "volume": 40960.0}, {"date": "2014-03-13", "close": 9.49, "volume": 46049.0}, {"date": "2014-03-14", "close": 9.35, "volume": 79988.0}, {"date": "2014-03-17", "close": 9.32, "volume": 54928.0}, {"date": "2014-03-18", "close": 9.39, "volume": 49320.0}, {"date": "2014-03-19", "close": 9.39, "volume": 58277.0}, {"date": "2014-03-20", "close": 9.32, "volume": 37318.0}, {"date": "2014-03-21", "close": 9.36, "volume": 43421.0}, {"date": "2014-03-24", "close": 9.41, "volume": 39208.0}, {"date": "2014-03-25", "close": 9.35, "volume": 100170.0}, {"date": "2014-03-26", "close": 9.3, "volume": 51564.0}, {"date": "2014-03-27", "close": 9.25, "volume": 75250.0}, {"date": "2014-03-28", "close": 9.3, "volume": 44157.0}, {"date": "2014-03-31", "close": 9.32, "volume": 44390.0}, {"date": "2014-04-01", "close": 9.28, "volume": 121818.0}, {"date": "2014-04-02", "close": 9.29, "volume": 49664.0}, {"date": "2014-04-03", "close": 9.35, "volume": 260827.0}, {"date": "2014-04-04", "close": 9.34, "volume": 75008.0}, {"date": "2014-04-07", "close": 9.36, "volume": 55458.0}, {"date": "2014-04-08", "close": 9.37, "volume": 103082.0}, {"date": "2014-04-09", "close": 9.51, "volume": 86076.0}, {"date": "2014-04-10", "close": 9.63, "volume": 101047.0}, {"date": "2014-04-11", "close": 9.57, "volume": 46901.0}, {"date": "2014-04-14", "close": 9.41, "volume": 59583.0}, {"date": "2014-04-15", "close": 9.47, "volume": 30825.0}, {"date": "2014-04-16", "close": 9.54, "volume": 57315.0}, {"date": "2014-04-17", "close": 9.62, "volume": 48285.0}, {"date": "2014-04-22", "close": 9.63, "volume": 22256.0}, {"date": "2014-04-23", "close": 9.68, "volume": 43000.0}, {"date": "2014-04-24", "close": 9.7, "volume": 60325.0}, {"date": "2014-04-28", "close": 9.82, "volume": 110297.0}, {"date": "2014-04-29", "close": 9.77, "volume": 62536.0}, {"date": "2014-04-30", "close": 9.79, "volume": 63109.0}, {"date": "2014-05-01", "close": 9.74, "volume": 32446.0}, {"date": "2014-05-02", "close": 9.67, "volume": 63377.0}, {"date": "2014-05-05", "close": 9.67, "volume": 74292.0}, {"date": "2014-05-06", "close": 9.67, "volume": 36954.0}, {"date": "2014-05-07", "close": 9.67, "volume": 28304.0}, {"date": "2014-05-08", "close": 9.78, "volume": 56654.0}, {"date": "2014-05-09", "close": 9.77, "volume": 53034.0}, {"date": "2014-05-12", "close": 9.77, "volume": 50829.0}, {"date": "2014-05-13", "close": 9.7, "volume": 48114.0}, {"date": "2014-05-14", "close": 9.79, "volume": 43756.0}, {"date": "2014-05-15", "close": 9.76, "volume": 37836.0}, {"date": "2014-05-16", "close": 9.83, "volume": 26053.0}, {"date": "2014-05-19", "close": 9.75, "volume": 49539.0}, {"date": "2014-05-20", "close": 9.76, "volume": 37054.0}, {"date": "2014-05-21", "close": 9.77, "volume": 44192.0}, {"date": "2014-05-22", "close": 9.76, "volume": 69709.0}, {"date": "2014-05-23", "close": 9.83, "volume": 36928.0}, {"date": "2014-05-26", "close": 9.89, "volume": 50927.0}, {"date": "2014-05-27", "close": 9.93, "volume": 44594.0}, {"date": "2014-05-28", "close": 9.85, "volume": 71441.0}, {"date": "2014-05-29", "close": 9.79, "volume": 40531.0}, {"date": "2014-05-30", "close": 9.87, "volume": 44063.0}, {"date": "2014-06-02", "close": 9.87, "volume": 46463.0}, {"date": "2014-06-03", "close": 9.88, "volume": 68791.0}, {"date": "2014-06-04", "close": 9.96, "volume": 38103.0}, {"date": "2014-06-05", "close": 9.92, "volume": 65532.0}, {"date": "2014-06-06", "close": 9.95, "volume": 47975.0}, {"date": "2014-06-10", "close": 9.94, "volume": 69421.0}, {"date": "2014-06-11", "close": 9.93, "volume": 100533.0}, {"date": "2014-06-12", "close": 9.93, "volume": 155628.0}, {"date": "2014-06-13", "close": 9.86, "volume": 71902.0}, {"date": "2014-06-16", "close": 9.84, "volume": 110723.0}, {"date": "2014-06-17", "close": 9.96, "volume": 52838.0}, {"date": "2014-06-18", "close": 9.93, "volume": 76046.0}, {"date": "2014-06-19", "close": 9.9, "volume": 83385.0}, {"date": "2014-06-20", "close": 9.95, "volume": 45594.0}, {"date": "2014-06-23", "close": 10.03, "volume": 44722.0}, {"date": "2014-06-24", "close": 10.01, "volume": 54810.0}, {"date": "2014-06-25", "close": 10.05, "volume": 46800.0}, {"date": "2014-06-26", "close": 9.9, "volume": 117844.0}, {"date": "2014-06-27", "close": 9.95, "volume": 116939.0}, {"date": "2014-06-30", "close": 9.86, "volume": 50537.0}, {"date": "2014-07-01", "close": 9.78, "volume": 102498.0}, {"date": "2014-07-02", "close": 9.86, "volume": 52453.0}, {"date": "2014-07-03", "close": 9.91, "volume": 59286.0}, {"date": "2014-07-04", "close": 9.84, "volume": 43502.0}, {"date": "2014-07-07", "close": 9.96, "volume": 51319.0}, {"date": "2014-07-08", "close": 9.97, "volume": 45182.0}, {"date": "2014-07-09", "close": 9.88, "volume": 89464.0}, {"date": "2014-07-10", "close": 10.02, "volume": 53786.0}, {"date": "2014-07-11", "close": 10.04, "volume": 52528.0}, {"date": "2014-07-14", "close": 10.09, "volume": 47090.0}, {"date": "2014-07-15", "close": 10.12, "volume": 41367.0}, {"date": "2014-07-16", "close": 10.17, "volume": 33840.0}, {"date": "2014-07-17", "close": 10.17, "volume": 84221.0}, {"date": "2014-07-18", "close": 10.13, "volume": 62213.0}, {"date": "2014-07-21", "close": 10.19, "volume": 27874.0}, {"date": "2014-07-22", "close": 10.18, "volume": 40393.0}, {"date": "2014-07-23", "close": 10.23, "volume": 110669.0}, {"date": "2014-07-24", "close": 10.26, "volume": 79825.0}, {"date": "2014-07-25", "close": 10.24, "volume": 55682.0}, {"date": "2014-07-28", "close": 10.26, "volume": 62660.0}, {"date": "2014-07-29", "close": 10.23, "volume": 60871.0}, {"date": "2014-07-30", "close": 10.33, "volume": 53648.0}, {"date": "2014-07-31", "close": 10.32, "volume": 106710.0}, {"date": "2014-08-01", "close": 10.13, "volume": 86508.0}, {"date": "2014-08-04", "close": 10.13, "volume": 126838.0}, {"date": "2014-08-05", "close": 10.14, "volume": 61911.0}, {"date": "2014-08-06", "close": 10.07, "volume": 44410.0}, {"date": "2014-08-07", "close": 10.06, "volume": 119949.0}, {"date": "2014-08-08", "close": 9.95, "volume": 69060.0}, {"date": "2014-08-11", "close": 10.07, "volume": 50128.0}, {"date": "2014-08-12", "close": 10.18, "volume": 63745.0}, {"date": "2014-08-13", "close": 10.21, "volume": 46352.0}, {"date": "2014-08-14", "close": 10.3, "volume": 63982.0}, {"date": "2014-08-15", "close": 10.35, "volume": 25945.0}, {"date": "2014-08-18", "close": 10.43, "volume": 56737.0}, {"date": "2014-08-19", "close": 10.46, "volume": 38636.0}, {"date": "2014-08-20", "close": 10.51, "volume": 41216.0}, {"date": "2014-08-21", "close": 10.6, "volume": 75294.0}, {"date": "2014-08-22", "close": 10.61, "volume": 57622.0}, {"date": "2014-08-25", "close": 10.54, "volume": 54685.0}, {"date": "2014-08-26", "close": 10.48, "volume": 62667.0}, {"date": "2014-08-27", "close": 10.52, "volume": 64384.0}, {"date": "2014-08-28", "close": 10.44, "volume": 59293.0}, {"date": "2014-08-29", "close": 10.46, "volume": 84239.0}, {"date": "2014-09-01", "close": 10.54, "volume": 42006.0}, {"date": "2014-09-02", "close": 10.54, "volume": 40325.0}, {"date": "2014-09-03", "close": 10.69, "volume": 81989.0}, {"date": "2014-09-04", "close": 10.56, "volume": 80661.0}, {"date": "2014-09-05", "close": 10.49, "volume": 65976.0}, {"date": "2014-09-08", "close": 10.43, "volume": 83198.0}, {"date": "2014-09-09", "close": 10.46, "volume": 33903.0}, {"date": "2014-09-10", "close": 10.3, "volume": 85232.0}, {"date": "2014-09-11", "close": 10.24, "volume": 44266.0}, {"date": "2014-09-12", "close": 10.17, "volume": 301122.0}, {"date": "2014-09-15", "close": 10.01, "volume": 68633.0}, {"date": "2014-09-16", "close": 9.94, "volume": 81419.0}, {"date": "2014-09-17", "close": 9.9, "volume": 77222.0}, {"date": "2014-09-18", "close": 9.99, "volume": 79034.0}, {"date": "2014-09-19", "close": 9.98, "volume": 79282.0}, {"date": "2014-09-22", "close": 9.97, "volume": 130066.0}, {"date": "2014-09-23", "close": 9.99, "volume": 62082.0}, {"date": "2014-09-24", "close": 9.92, "volume": 86085.0}, {"date": "2014-09-25", "close": 9.96, "volume": 73018.0}, {"date": "2014-09-26", "close": 9.88, "volume": 61490.0}, {"date": "2014-09-29", "close": 9.96, "volume": 59068.0}, {"date": "2014-09-30", "close": 9.9, "volume": 70206.0}, {"date": "2014-10-01", "close": 10.04, "volume": 92906.0}, {"date": "2014-10-02", "close": 9.99, "volume": 54631.0}, {"date": "2014-10-03", "close": 9.94, "volume": 48508.0}, {"date": "2014-10-06", "close": 9.97, "volume": 29606.0}, {"date": "2014-10-07", "close": 9.92, "volume": 65877.0}, {"date": "2014-10-08", "close": 9.96, "volume": 93530.0}, {"date": "2014-10-09", "close": 10.17, "volume": 99487.0}, {"date": "2014-10-10", "close": 9.98, "volume": 51289.0}, {"date": "2014-10-13", "close": 9.91, "volume": 41088.0}, {"date": "2014-10-14", "close": 9.89, "volume": 72306.0}, {"date": "2014-10-15", "close": 9.96, "volume": 71219.0}, {"date": "2014-10-16", "close": 10.02, "volume": 77592.0}, {"date": "2014-10-17", "close": 9.98, "volume": 62083.0}, {"date": "2014-10-20", "close": 10.0, "volume": 57430.0}, {"date": "2014-10-21", "close": 10.07, "volume": 65345.0}, {"date": "2014-10-22", "close": 10.19, "volume": 59652.0}, {"date": "2014-10-23", "close": 10.18, "volume": 50054.0}, {"date": "2014-10-24", "close": 10.23, "volume": 57058.0}, {"date": "2014-10-27", "close": 10.36, "volume": 251433.0}, {"date": "2014-10-28", "close": 10.39, "volume": 60651.0}, {"date": "2014-10-29", "close": 10.34, "volume": 93342.0}, {"date": "2014-10-30", "close": 10.38, "volume": 94597.0}, {"date": "2014-10-31", "close": 10.5, "volume": 61416.0}, {"date": "2014-11-03", "close": 10.57, "volume": 72849.0}, {"date": "2014-11-04", "close": 10.64, "volume": 35278.0}, {"date": "2014-11-05", "close": 10.66, "volume": 74051.0}, {"date": "2014-11-06", "close": 10.65, "volume": 183402.0}, {"date": "2014-11-07", "close": 10.61, "volume": 65809.0}, {"date": "2014-11-10", "close": 10.65, "volume": 75954.0}, {"date": "2014-11-11", "close": 10.73, "volume": 57810.0}, {"date": "2014-11-12", "close": 10.65, "volume": 67051.0}, {"date": "2014-11-13", "close": 10.66, "volume": 62838.0}, {"date": "2014-11-14", "close": 10.65, "volume": 66470.0}, {"date": "2014-11-17", "close": 10.54, "volume": 41665.0}, {"date": "2014-11-18", "close": 10.47, "volume": 58030.0}, {"date": "2014-11-19", "close": 10.44, "volume": 101893.0}, {"date": "2014-11-20", "close": 10.41, "volume": 77140.0}, {"date": "2014-11-21", "close": 10.36, "volume": 73089.0}, {"date": "2014-11-24", "close": 10.39, "volume": 44511.0}, {"date": "2014-11-25", "close": 10.38, "volume": 73305.0}, {"date": "2014-11-26", "close": 10.56, "volume": 103852.0}, {"date": "2014-11-27", "close": 10.57, "volume": 62140.0}, {"date": "2014-11-28", "close": 10.58, "volume": 58251.0}, {"date": "2014-12-01", "close": 10.53, "volume": 68888.0}, {"date": "2014-12-02", "close": 10.83, "volume": 42562.0}, {"date": "2014-12-03", "close": 10.86, "volume": 30791.0}, {"date": "2014-12-04", "close": 10.85, "volume": 69984.0}, {"date": "2014-12-05", "close": 10.74, "volume": 50522.0}, {"date": "2014-12-08", "close": 10.8, "volume": 56970.0}, {"date": "2014-12-09", "close": 10.71, "volume": 55276.0}, {"date": "2014-12-10", "close": 10.76, "volume": 57740.0}, {"date": "2014-12-11", "close": 10.77, "volume": 67007.0}, {"date": "2014-12-12", "close": 10.91, "volume": 32079.0}, {"date": "2014-12-15", "close": 10.77, "volume": 36762.0}, {"date": "2014-12-16", "close": 10.85, "volume": 108326.0}, {"date": "2014-12-17", "close": 10.9, "volume": 84562.0}, {"date": "2014-12-18", "close": 10.83, "volume": 63535.0}, {"date": "2014-12-19", "close": 11.01, "volume": 106729.0}, {"date": "2014-12-22", "close": 11.22, "volume": 38682.0}, {"date": "2014-12-23", "close": 11.17, "volume": 51778.0}, {"date": "2014-12-24", "close": 11.22, "volume": 125783.0}, {"date": "2014-12-29", "close": 11.52, "volume": 113194.0}, {"date": "2014-12-30", "close": 11.22, "volume": 123860.0}, {"date": "2014-12-31", "close": 11.02, "volume": 42263.0}, {"date": "2015-01-02", "close": 11.15, "volume": 37984.0}, {"date": "2015-01-05", "close": 11.19, "volume": 63709.0}, {"date": "2015-01-06", "close": 10.96, "volume": 61174.0}, {"date": "2015-01-07", "close": 11.09, "volume": 53797.0}, {"date": "2015-01-08", "close": 11.19, "volume": 49818.0}, {"date": "2015-01-09", "close": 11.29, "volume": 39053.0}, {"date": "2015-01-12", "close": 11.28, "volume": 55666.0}, {"date": "2015-01-13", "close": 11.19, "volume": 51573.0}, {"date": "2015-01-14", "close": 11.19, "volume": 46253.0}, {"date": "2015-01-15", "close": 11.15, "volume": 60927.0}, {"date": "2015-01-16", "close": 11.07, "volume": 47537.0}, {"date": "2015-01-19", "close": 11.08, "volume": 66332.0}, {"date": "2015-01-20", "close": 11.06, "volume": 41578.0}, {"date": "2015-01-21", "close": 11.24, "volume": 66539.0}, {"date": "2015-01-22", "close": 11.25, "volume": 34178.0}, {"date": "2015-01-23", "close": 11.56, "volume": 54223.0}, {"date": "2015-01-27", "close": 11.73, "volume": 69315.0}, {"date": "2015-01-28", "close": 11.66, "volume": 51818.0}, {"date": "2015-01-29", "close": 11.71, "volume": 52742.0}, {"date": "2015-01-30", "close": 11.74, "volume": 80805.0}, {"date": "2015-02-02", "close": 11.86, "volume": 61446.0}, {"date": "2015-02-03", "close": 12.16, "volume": 114323.0}, {"date": "2015-02-04", "close": 12.18, "volume": 334367.0}, {"date": "2015-02-05", "close": 12.35, "volume": 63503.0}, {"date": "2015-02-06", "close": 12.22, "volume": 56480.0}, {"date": "2015-02-09", "close": 12.05, "volume": 79574.0}, {"date": "2015-02-10", "close": 12.11, "volume": 142795.0}, {"date": "2015-02-11", "close": 12.26, "volume": 87631.0}, {"date": "2015-02-12", "close": 12.2, "volume": 69132.0}, {"date": "2015-02-13", "close": 12.3, "volume": 54625.0}, {"date": "2015-02-16", "close": 12.1, "volume": 64434.0}, {"date": "2015-02-17", "close": 12.03, "volume": 82911.0}, {"date": "2015-02-18", "close": 12.15, "volume": 50976.0}, {"date": "2015-02-19", "close": 11.97, "volume": 68056.0}, {"date": "2015-02-20", "close": 11.95, "volume": 40490.0}, {"date": "2015-02-23", "close": 12.14, "volume": 73896.0}, {"date": "2015-02-24", "close": 12.1, "volume": 87043.0}, {"date": "2015-02-25", "close": 12.14, "volume": 37827.0}, {"date": "2015-02-26", "close": 12.0, "volume": 71468.0}, {"date": "2015-02-27", "close": 12.15, "volume": 77747.0}, {"date": "2015-03-02", "close": 12.29, "volume": 109681.0}, {"date": "2015-03-03", "close": 12.33, "volume": 86207.0}, {"date": "2015-03-04", "close": 12.23, "volume": 64371.0}, {"date": "2015-03-05", "close": 12.17, "volume": 59573.0}, {"date": "2015-03-06", "close": 12.24, "volume": 73235.0}, {"date": "2015-03-09", "close": 11.81, "volume": 79691.0}, {"date": "2015-03-10", "close": 11.89, "volume": 67458.0}, {"date": "2015-03-11", "close": 12.03, "volume": 82855.0}, {"date": "2015-03-12", "close": 12.07, "volume": 68851.0}, {"date": "2015-03-13", "close": 12.06, "volume": 44709.0}, {"date": "2015-03-16", "close": 12.05, "volume": 80110.0}, {"date": "2015-03-17", "close": 11.91, "volume": 100095.0}, {"date": "2015-03-18", "close": 11.79, "volume": 57263.0}, {"date": "2015-03-19", "close": 12.16, "volume": 66247.0}, {"date": "2015-03-20", "close": 12.25, "volume": 67776.0}, {"date": "2015-03-23", "close": 12.26, "volume": 83011.0}, {"date": "2015-03-24", "close": 12.32, "volume": 54762.0}, {"date": "2015-03-25", "close": 12.21, "volume": 79989.0}, {"date": "2015-03-26", "close": 11.97, "volume": 93261.0}, {"date": "2015-03-27", "close": 11.94, "volume": 53730.0}, {"date": "2015-03-30", "close": 11.83, "volume": 62737.0}, {"date": "2015-03-31", "close": 11.79, "volume": 91307.0}, {"date": "2015-04-01", "close": 11.79, "volume": 161542.0}, {"date": "2015-04-02", "close": 11.9, "volume": 119772.0}, {"date": "2015-04-07", "close": 11.93, "volume": 50883.0}, {"date": "2015-04-08", "close": 12.05, "volume": 97103.0}, {"date": "2015-04-09", "close": 11.98, "volume": 59774.0}, {"date": "2015-04-10", "close": 12.04, "volume": 85574.0}, {"date": "2015-04-13", "close": 12.11, "volume": 90818.0}, {"date": "2015-04-14", "close": 11.98, "volume": 83519.0}, {"date": "2015-04-15", "close": 11.9, "volume": 57102.0}, {"date": "2015-04-16", "close": 12.07, "volume": 58346.0}, {"date": "2015-04-17", "close": 11.74, "volume": 80320.0}, {"date": "2015-04-20", "close": 11.75, "volume": 67050.0}, {"date": "2015-04-21", "close": 11.84, "volume": 86547.0}, {"date": "2015-04-22", "close": 11.69, "volume": 47153.0}, {"date": "2015-04-23", "close": 11.7, "volume": 56935.0}, {"date": "2015-04-24", "close": 11.93, "volume": 46463.0}, {"date": "2015-04-27", "close": 11.97, "volume": 52754.0}, {"date": "2015-04-28", "close": 11.93, "volume": 56780.0}, {"date": "2015-04-29", "close": 11.77, "volume": 62155.0}, {"date": "2015-04-30", "close": 11.59, "volume": 72746.0}, {"date": "2015-05-01", "close": 11.67, "volume": 81626.0}, {"date": "2015-05-04", "close": 11.84, "volume": 91843.0}, {"date": "2015-05-05", "close": 11.85, "volume": 133738.0}, {"date": "2015-05-06", "close": 11.73, "volume": 74306.0}, {"date": "2015-05-07", "close": 11.47, "volume": 160139.0}, {"date": "2015-05-08", "close": 11.59, "volume": 58392.0}, {"date": "2015-05-11", "close": 11.7, "volume": 50797.0}, {"date": "2015-05-12", "close": 11.62, "volume": 72648.0}, {"date": "2015-05-13", "close": 11.57, "volume": 138267.0}, {"date": "2015-05-14", "close": 11.61, "volume": 84887.0}, {"date": "2015-05-15", "close": 11.71, "volume": 44823.0}, {"date": "2015-05-18", "close": 11.72, "volume": 49621.0}, {"date": "2015-05-19", "close": 11.59, "volume": 111103.0}, {"date": "2015-05-20", "close": 11.71, "volume": 74531.0}, {"date": "2015-05-21", "close": 11.68, "volume": 61131.0}, {"date": "2015-05-22", "close": 11.83, "volume": 74231.0}, {"date": "2015-05-25", "close": 11.8, "volume": 52296.0}, {"date": "2015-05-26", "close": 11.9, "volume": 98542.0}, {"date": "2015-05-27", "close": 11.89, "volume": 58913.0}, {"date": "2015-05-28", "close": 11.87, "volume": 65215.0}, {"date": "2015-05-29", "close": 11.9, "volume": 107252.0}, {"date": "2015-06-01", "close": 12.0, "volume": 57431.0}, {"date": "2015-06-02", "close": 11.8, "volume": 40065.0}, {"date": "2015-06-03", "close": 11.65, "volume": 54603.0}, {"date": "2015-06-04", "close": 11.44, "volume": 75245.0}, {"date": "2015-06-05", "close": 11.42, "volume": 66063.0}, {"date": "2015-06-09", "close": 11.49, "volume": 88743.0}, {"date": "2015-06-10", "close": 11.47, "volume": 116187.0}, {"date": "2015-06-11", "close": 11.44, "volume": 81160.0}, {"date": "2015-06-12", "close": 11.52, "volume": 51865.0}, {"date": "2015-06-15", "close": 11.51, "volume": 59977.0}, {"date": "2015-06-16", "close": 11.41, "volume": 43958.0}, {"date": "2015-06-17", "close": 11.46, "volume": 52896.0}, {"date": "2015-06-18", "close": 11.28, "volume": 75478.0}, {"date": "2015-06-19", "close": 11.65, "volume": 109215.0}, {"date": "2015-06-22", "close": 11.83, "volume": 53633.0}, {"date": "2015-06-23", "close": 11.91, "volume": 53702.0}, {"date": "2015-06-24", "close": 11.89, "volume": 48323.0}, {"date": "2015-06-25", "close": 11.74, "volume": 56916.0}, {"date": "2015-06-26", "close": 11.45, "volume": 194590.0}, {"date": "2015-06-29", "close": 11.28, "volume": 48253.0}, {"date": "2015-06-30", "close": 11.33, "volume": 70988.0}, {"date": "2015-07-01", "close": 11.43, "volume": 52320.0}, {"date": "2015-07-02", "close": 11.59, "volume": 59434.0}, {"date": "2015-07-03", "close": 11.51, "volume": 63564.0}, {"date": "2015-07-06", "close": 11.31, "volume": 69599.0}, {"date": "2015-07-07", "close": 11.57, "volume": 74101.0}, {"date": "2015-07-08", "close": 11.53, "volume": 59297.0}, {"date": "2015-07-09", "close": 11.44, "volume": 51792.0}, {"date": "2015-07-10", "close": 11.5, "volume": 52848.0}, {"date": "2015-07-13", "close": 11.42, "volume": 55224.0}, {"date": "2015-07-14", "close": 11.67, "volume": 83473.0}, {"date": "2015-07-15", "close": 11.74, "volume": 62463.0}, {"date": "2015-07-16", "close": 11.83, "volume": 66236.0}, {"date": "2015-07-17", "close": 11.78, "volume": 49299.0}, {"date": "2015-07-20", "close": 11.73, "volume": 78687.0}, {"date": "2015-07-21", "close": 11.82, "volume": 58145.0}, {"date": "2015-07-22", "close": 11.62, "volume": 87050.0}, {"date": "2015-07-23", "close": 11.61, "volume": 64834.0}, {"date": "2015-07-24", "close": 11.52, "volume": 118828.0}, {"date": "2015-07-27", "close": 11.84, "volume": 38845.0}, {"date": "2015-07-28", "close": 11.83, "volume": 65267.0}, {"date": "2015-07-29", "close": 11.92, "volume": 74660.0}, {"date": "2015-07-30", "close": 11.85, "volume": 57138.0}, {"date": "2015-07-31", "close": 11.95, "volume": 50078.0}, {"date": "2015-08-03", "close": 11.9, "volume": 38900.0}, {"date": "2015-08-04", "close": 12.07, "volume": 33723.0}, {"date": "2015-08-05", "close": 11.9, "volume": 53932.0}, {"date": "2015-08-06", "close": 11.81, "volume": 33156.0}, {"date": "2015-08-07", "close": 11.76, "volume": 81644.0}, {"date": "2015-08-10", "close": 11.73, "volume": 52793.0}, {"date": "2015-08-11", "close": 11.64, "volume": 51121.0}, {"date": "2015-08-12", "close": 11.61, "volume": 57312.0}, {"date": "2015-08-13", "close": 11.7, "volume": 75692.0}, {"date": "2015-08-14", "close": 11.71, "volume": 50377.0}, {"date": "2015-08-17", "close": 11.76, "volume": 21452.0}, {"date": "2015-08-18", "close": 11.65, "volume": 62605.0}, {"date": "2015-08-19", "close": 11.77, "volume": 128812.0}, {"date": "2015-08-20", "close": 11.66, "volume": 88207.0}, {"date": "2015-08-21", "close": 11.43, "volume": 84187.0}, {"date": "2015-08-24", "close": 11.14, "volume": 272543.0}, {"date": "2015-08-25", "close": 11.35, "volume": 133338.0}, {"date": "2015-08-26", "close": 11.42, "volume": 62723.0}, {"date": "2015-08-27", "close": 11.57, "volume": 38075.0}, {"date": "2015-08-28", "close": 11.5, "volume": 51619.0}, {"date": "2015-08-31", "close": 11.43, "volume": 39095.0}, {"date": "2015-09-01", "close": 11.3, "volume": 55805.0}, {"date": "2015-09-02", "close": 11.3, "volume": 46033.0}, {"date": "2015-09-03", "close": 11.17, "volume": 75402.0}, {"date": "2015-09-04", "close": 11.22, "volume": 129587.0}, {"date": "2015-09-07", "close": 11.25, "volume": 143481.0}, {"date": "2015-09-08", "close": 11.44, "volume": 37947.0}, {"date": "2015-09-09", "close": 11.53, "volume": 60649.0}, {"date": "2015-09-10", "close": 11.31, "volume": 30742.0}, {"date": "2015-09-11", "close": 11.28, "volume": 23381.0}, {"date": "2015-09-14", "close": 11.33, "volume": 60233.0}, {"date": "2015-09-15", "close": 11.16, "volume": 60850.0}, {"date": "2015-09-16", "close": 11.2, "volume": 46199.0}, {"date": "2015-09-17", "close": 11.31, "volume": 33023.0}, {"date": "2015-09-18", "close": 11.33, "volume": 39395.0}, {"date": "2015-09-21", "close": 11.15, "volume": 73936.0}, {"date": "2015-09-22", "close": 11.27, "volume": 35145.0}, {"date": "2015-09-23", "close": 11.1, "volume": 85242.0}, {"date": "2015-09-24", "close": 11.38, "volume": 57155.0}, {"date": "2015-09-25", "close": 11.42, "volume": 56752.0}, {"date": "2015-09-28", "close": 11.51, "volume": 31605.0}, {"date": "2015-09-29", "close": 11.1, "volume": 77182.0}, {"date": "2015-09-30", "close": 11.35, "volume": 56128.0}, {"date": "2015-10-01", "close": 11.55, "volume": 31022.0}, {"date": "2015-10-02", "close": 11.36, "volume": 30635.0}, {"date": "2015-10-05", "close": 11.6, "volume": 12810.0}, {"date": "2015-10-06", "close": 11.58, "volume": 41702.0}, {"date": "2015-10-07", "close": 11.55, "volume": 38245.0}, {"date": "2015-10-08", "close": 11.52, "volume": 67580.0}, {"date": "2015-10-09", "close": 11.45, "volume": 50070.0}, {"date": "2015-10-12", "close": 11.37, "volume": 39980.0}, {"date": "2015-10-13", "close": 11.27, "volume": 51472.0}, {"date": "2015-10-14", "close": 11.26, "volume": 33526.0}, {"date": "2015-10-15", "close": 11.37, "volume": 37214.0}, {"date": "2015-10-16", "close": 11.53, "volume": 45518.0}, {"date": "2015-10-19", "close": 11.55, "volume": 37307.0}, {"date": "2015-10-20", "close": 11.6, "volume": 37807.0}, {"date": "2015-10-21", "close": 11.53, "volume": 53080.0}, {"date": "2015-10-22", "close": 11.62, "volume": 73044.0}, {"date": "2015-10-23", "close": 11.84, "volume": 31966.0}, {"date": "2015-10-26", "close": 11.87, "volume": 23139.0}, {"date": "2015-10-27", "close": 11.91, "volume": 32979.0}, {"date": "2015-10-28", "close": 11.97, "volume": 38855.0}, {"date": "2015-10-29", "close": 11.91, "volume": 30710.0}, {"date": "2015-10-30", "close": 11.91, "volume": 57608.0}, {"date": "2015-11-02", "close": 11.78, "volume": 35859.0}, {"date": "2015-11-03", "close": 11.82, "volume": 34487.0}, {"date": "2015-11-04", "close": 11.94, "volume": 33857.0}, {"date": "2015-11-05", "close": 11.8, "volume": 49979.0}, {"date": "2015-11-06", "close": 11.95, "volume": 60462.0}, {"date": "2015-11-09", "close": 11.68, "volume": 85908.0}, {"date": "2015-11-10", "close": 11.38, "volume": 42890.0}, {"date": "2015-11-11", "close": 11.45, "volume": 71587.0}, {"date": "2015-11-12", "close": 11.41, "volume": 23908.0}, {"date": "2015-11-13", "close": 11.46, "volume": 52951.0}, {"date": "2015-11-16", "close": 11.2, "volume": 87300.0}, {"date": "2015-11-17", "close": 11.43, "volume": 59145.0}, {"date": "2015-11-18", "close": 11.58, "volume": 59779.0}, {"date": "2015-11-19", "close": 11.72, "volume": 31202.0}, {"date": "2015-11-20", "close": 11.72, "volume": 48588.0}, {"date": "2015-11-23", "close": 11.79, "volume": 63494.0}, {"date": "2015-11-24", "close": 11.83, "volume": 35546.0}, {"date": "2015-11-25", "close": 11.72, "volume": 40269.0}, {"date": "2015-11-26", "close": 11.62, "volume": 41771.0}, {"date": "2015-11-27", "close": 11.64, "volume": 45665.0}, {"date": "2015-11-30", "close": 11.62, "volume": 72245.0}, {"date": "2015-12-01", "close": 11.85, "volume": 106607.0}, {"date": "2015-12-02", "close": 11.78, "volume": 38425.0}, {"date": "2015-12-03", "close": 11.76, "volume": 64916.0}, {"date": "2015-12-04", "close": 11.54, "volume": 57995.0}, {"date": "2015-12-07", "close": 11.74, "volume": 37032.0}, {"date": "2015-12-08", "close": 11.83, "volume": 39585.0}, {"date": "2015-12-09", "close": 11.83, "volume": 149738.0}, {"date": "2015-12-10", "close": 11.59, "volume": 98506.0}, {"date": "2015-12-11", "close": 11.62, "volume": 62678.0}, {"date": "2015-12-14", "close": 11.47, "volume": 49195.0}, {"date": "2015-12-15", "close": 11.5, "volume": 52320.0}, {"date": "2015-12-16", "close": 11.85, "volume": 123467.0}, {"date": "2015-12-17", "close": 11.91, "volume": 81087.0}, {"date": "2015-12-18", "close": 11.88, "volume": 83862.0}, {"date": "2015-12-21", "close": 11.81, "volume": 45266.0}, {"date": "2015-12-22", "close": 11.87, "volume": 49877.0}, {"date": "2015-12-23", "close": 11.9, "volume": 25035.0}, {"date": "2015-12-24", "close": 11.91, "volume": 24672.0}, {"date": "2015-12-29", "close": 12.09, "volume": 32675.0}, {"date": "2015-12-30", "close": 12.11, "volume": 54608.0}, {"date": "2015-12-31", "close": 11.98, "volume": 10185.0}, {"date": "2016-01-04", "close": 11.84, "volume": 52865.0}, {"date": "2016-01-05", "close": 11.8, "volume": 183143.0}, {"date": "2016-01-06", "close": 11.73, "volume": 63063.0}, {"date": "2016-01-07", "close": 11.65, "volume": 66610.0}, {"date": "2016-01-08", "close": 11.72, "volume": 62867.0}, {"date": "2016-01-11", "close": 11.53, "volume": 53280.0}, {"date": "2016-01-12", "close": 11.55, "volume": 33863.0}, {"date": "2016-01-13", "close": 11.85, "volume": 54026.0}, {"date": "2016-01-14", "close": 11.59, "volume": 41495.0}, {"date": "2016-01-15", "close": 11.58, "volume": 16242.0}, {"date": "2016-01-18", "close": 11.61, "volume": 105089.0}, {"date": "2016-01-19", "close": 11.72, "volume": 33959.0}, {"date": "2016-01-20", "close": 11.81, "volume": 41747.0}, {"date": "2016-01-21", "close": 11.82, "volume": 44162.0}, {"date": "2016-01-22", "close": 11.8, "volume": 32149.0}, {"date": "2016-01-25", "close": 11.95, "volume": 39595.0}, {"date": "2016-01-27", "close": 12.0, "volume": 18429.0}, {"date": "2016-01-28", "close": 12.0, "volume": 40203.0}, {"date": "2016-01-29", "close": 12.1, "volume": 18105.0}, {"date": "2016-02-01", "close": 12.23, "volume": 69706.0}, {"date": "2016-02-02", "close": 12.06, "volume": 48429.0}, {"date": "2016-02-03", "close": 12.03, "volume": 41726.0}, {"date": "2016-02-04", "close": 12.02, "volume": 43213.0}, {"date": "2016-02-05", "close": 12.14, "volume": 28513.0}, {"date": "2016-02-08", "close": 12.2, "volume": 49776.0}, {"date": "2016-02-09", "close": 11.92, "volume": 64461.0}, {"date": "2016-02-10", "close": 11.78, "volume": 54713.0}, {"date": "2016-02-11", "close": 12.07, "volume": 35880.0}, {"date": "2016-02-12", "close": 12.14, "volume": 103680.0}, {"date": "2016-02-15", "close": 12.1, "volume": 19749.0}, {"date": "2016-02-16", "close": 12.33, "volume": 52856.0}, {"date": "2016-02-17", "close": 12.17, "volume": 327229.0}, {"date": "2016-02-18", "close": 12.38, "volume": 299763.0}, {"date": "2016-02-19", "close": 12.36, "volume": 32593.0}, {"date": "2016-02-22", "close": 12.45, "volume": 353926.0}, {"date": "2016-02-23", "close": 12.4, "volume": 93412.0}, {"date": "2016-02-24", "close": 12.32, "volume": 37770.0}, {"date": "2016-02-25", "close": 12.45, "volume": 96815.0}, {"date": "2016-02-26", "close": 12.41, "volume": 26838.0}, {"date": "2016-02-29", "close": 12.33, "volume": 256111.0}, {"date": "2016-03-01", "close": 12.47, "volume": 59055.0}, {"date": "2016-03-02", "close": 12.58, "volume": 33055.0}, {"date": "2016-03-03", "close": 12.6, "volume": 109545.0}, {"date": "2016-03-04", "close": 12.28, "volume": 58113.0}, {"date": "2016-03-07", "close": 12.22, "volume": 48350.0}, {"date": "2016-03-08", "close": 12.36, "volume": 45983.0}, {"date": "2016-03-09", "close": 12.47, "volume": 72807.0}, {"date": "2016-03-10", "close": 12.56, "volume": 37865.0}, {"date": "2016-03-11", "close": 12.6, "volume": 42131.0}, {"date": "2016-03-14", "close": 12.38, "volume": 56554.0}, {"date": "2016-03-15", "close": 12.43, "volume": 50066.0}, {"date": "2016-03-16", "close": 12.43, "volume": 50271.0}, {"date": "2016-03-17", "close": 12.59, "volume": 40864.0}, {"date": "2016-03-18", "close": 12.48, "volume": 66189.0}, {"date": "2016-03-21", "close": 12.46, "volume": 56393.0}, {"date": "2016-03-22", "close": 12.45, "volume": 32934.0}, {"date": "2016-03-23", "close": 12.46, "volume": 63813.0}, {"date": "2016-03-24", "close": 12.52, "volume": 45825.0}, {"date": "2016-03-29", "close": 12.48, "volume": 96215.0}, {"date": "2016-03-30", "close": 12.42, "volume": 47405.0}, {"date": "2016-03-31", "close": 12.53, "volume": 81356.0}, {"date": "2016-04-01", "close": 12.34, "volume": 46388.0}, {"date": "2016-04-04", "close": 12.35, "volume": 54392.0}, {"date": "2016-04-05", "close": 12.17, "volume": 59611.0}, {"date": "2016-04-06", "close": 12.33, "volume": 58398.0}, {"date": "2016-04-07", "close": 12.43, "volume": 17511.0}, {"date": "2016-04-08", "close": 12.51, "volume": 302953.0}, {"date": "2016-04-11", "close": 12.46, "volume": 47877.0}, {"date": "2016-04-12", "close": 12.57, "volume": 37805.0}, {"date": "2016-04-13", "close": 12.61, "volume": 72975.0}, {"date": "2016-04-14", "close": 12.6, "volume": 51886.0}, {"date": "2016-04-15", "close": 12.63, "volume": 43606.0}, {"date": "2016-04-18", "close": 12.79, "volume": 73798.0}, {"date": "2016-04-19", "close": 12.74, "volume": 66385.0}, {"date": "2016-04-20", "close": 12.78, "volume": 77583.0}, {"date": "2016-04-21", "close": 12.55, "volume": 93060.0}, {"date": "2016-04-22", "close": 12.55, "volume": 47605.0}, {"date": "2016-04-26", "close": 12.68, "volume": 48775.0}, {"date": "2016-04-27", "close": 12.76, "volume": 39965.0}, {"date": "2016-04-28", "close": 12.82, "volume": 91147.0}, {"date": "2016-04-29", "close": 12.93, "volume": 26982.0}, {"date": "2016-05-02", "close": 13.05, "volume": 55901.0}, {"date": "2016-05-03", "close": 13.26, "volume": 48159.0}, {"date": "2016-05-04", "close": 13.31, "volume": 75378.0}, {"date": "2016-05-05", "close": 13.29, "volume": 42086.0}, {"date": "2016-05-06", "close": 13.22, "volume": 44298.0}, {"date": "2016-05-09", "close": 13.26, "volume": 68714.0}, {"date": "2016-05-10", "close": 13.45, "volume": 65146.0}, {"date": "2016-05-11", "close": 13.32, "volume": 60281.0}, {"date": "2016-05-12", "close": 13.1, "volume": 44370.0}, {"date": "2016-05-13", "close": 13.2, "volume": 78160.0}, {"date": "2016-05-16", "close": 13.23, "volume": 73971.0}, {"date": "2016-05-17", "close": 13.31, "volume": 65456.0}, {"date": "2016-05-18", "close": 13.28, "volume": 47438.0}, {"date": "2016-05-19", "close": 13.14, "volume": 33280.0}, {"date": "2016-05-20", "close": 13.16, "volume": 92123.0}, {"date": "2016-05-23", "close": 13.08, "volume": 67657.0}, {"date": "2016-05-24", "close": 13.06, "volume": 60457.0}, {"date": "2016-05-25", "close": 13.2, "volume": 53512.0}, {"date": "2016-05-26", "close": 13.2, "volume": 86680.0}, {"date": "2016-05-27", "close": 13.24, "volume": 27855.0}, {"date": "2016-05-30", "close": 13.3, "volume": 62183.0}, {"date": "2016-05-31", "close": 13.25, "volume": 44949.0}, {"date": "2016-06-01", "close": 13.17, "volume": 47051.0}, {"date": "2016-06-02", "close": 13.09, "volume": 35077.0}, {"date": "2016-06-03", "close": 13.22, "volume": 48675.0}, {"date": "2016-06-06", "close": 13.4, "volume": 109164.0}, {"date": "2016-06-07", "close": 13.36, "volume": 60696.0}, {"date": "2016-06-08", "close": 13.4, "volume": 29632.0}, {"date": "2016-06-09", "close": 13.48, "volume": 76825.0}, {"date": "2016-06-10", "close": 13.39, "volume": 34676.0}, {"date": "2016-06-14", "close": 13.3, "volume": 57126.0}, {"date": "2016-06-15", "close": 13.25, "volume": 61720.0}, {"date": "2016-06-16", "close": 13.31, "volume": 56915.0}, {"date": "2016-06-17", "close": 13.31, "volume": 34567.0}, {"date": "2016-06-20", "close": 13.4, "volume": 36324.0}, {"date": "2016-06-21", "close": 13.45, "volume": 47632.0}, {"date": "2016-06-22", "close": 13.52, "volume": 98845.0}, {"date": "2016-06-23", "close": 13.51, "volume": 37730.0}, {"date": "2016-06-24", "close": 13.2, "volume": 73657.0}, {"date": "2016-06-27", "close": 13.46, "volume": 141756.0}, {"date": "2016-06-28", "close": 13.43, "volume": 196186.0}, {"date": "2016-06-29", "close": 13.4, "volume": 39373.0}, {"date": "2016-06-30", "close": 13.56, "volume": 53249.0}, {"date": "2016-07-01", "close": 13.69, "volume": 72258.0}, {"date": "2016-07-04", "close": 13.87, "volume": 72295.0}, {"date": "2016-07-05", "close": 13.73, "volume": 53811.0}, {"date": "2016-07-06", "close": 13.74, "volume": 46469.0}, {"date": "2016-07-07", "close": 13.85, "volume": 62421.0}, {"date": "2016-07-08", "close": 13.82, "volume": 33070.0}, {"date": "2016-07-11", "close": 14.05, "volume": 71069.0}, {"date": "2016-07-12", "close": 14.09, "volume": 60775.0}, {"date": "2016-07-13", "close": 14.02, "volume": 41155.0}, {"date": "2016-07-14", "close": 14.07, "volume": 27229.0}, {"date": "2016-07-15", "close": 13.95, "volume": 50661.0}, {"date": "2016-07-18", "close": 14.09, "volume": 26545.0}, {"date": "2016-07-19", "close": 14.07, "volume": 56610.0}, {"date": "2016-07-20", "close": 14.28, "volume": 103028.0}, {"date": "2016-07-21", "close": 14.32, "volume": 57242.0}, {"date": "2016-07-22", "close": 14.18, "volume": 32848.0}, {"date": "2016-07-25", "close": 14.32, "volume": 108207.0}, {"date": "2016-07-26", "close": 14.31, "volume": 87861.0}, {"date": "2016-07-27", "close": 14.22, "volume": 79663.0}, {"date": "2016-07-28", "close": 14.3, "volume": 42000.0}, {"date": "2016-07-29", "close": 14.21, "volume": 94318.0}, {"date": "2016-08-01", "close": 14.33, "volume": 54335.0}, {"date": "2016-08-02", "close": 14.18, "volume": 39110.0}, {"date": "2016-08-03", "close": 14.0, "volume": 57481.0}, {"date": "2016-08-04", "close": 14.11, "volume": 81383.0}, {"date": "2016-08-05", "close": 13.99, "volume": 51811.0}, {"date": "2016-08-08", "close": 13.96, "volume": 43633.0}, {"date": "2016-08-09", "close": 13.79, "volume": 111689.0}, {"date": "2016-08-10", "close": 13.95, "volume": 43015.0}, {"date": "2016-08-11", "close": 13.95, "volume": 124271.0}, {"date": "2016-08-12", "close": 13.79, "volume": 42780.0}, {"date": "2016-08-15", "close": 13.99, "volume": 111159.0}, {"date": "2016-08-16", "close": 14.0, "volume": 39905.0}, {"date": "2016-08-17", "close": 13.97, "volume": 33137.0}, {"date": "2016-08-18", "close": 13.86, "volume": 80109.0}, {"date": "2016-08-19", "close": 13.87, "volume": 40957.0}, {"date": "2016-08-22", "close": 13.92, "volume": 59667.0}, {"date": "2016-08-23", "close": 14.03, "volume": 48600.0}, {"date": "2016-08-24", "close": 14.02, "volume": 29610.0}, {"date": "2016-08-25", "close": 14.14, "volume": 42808.0}, {"date": "2016-08-26", "close": 13.99, "volume": 84040.0}, {"date": "2016-08-29", "close": 13.83, "volume": 389466.0}, {"date": "2016-08-30", "close": 13.96, "volume": 65124.0}, {"date": "2016-08-31", "close": 13.89, "volume": 88677.0}, {"date": "2016-09-01", "close": 13.82, "volume": 24522.0}, {"date": "2016-09-02", "close": 13.62, "volume": 44108.0}, {"date": "2016-09-05", "close": 13.71, "volume": 131493.0}, {"date": "2016-09-06", "close": 13.55, "volume": 59200.0}, {"date": "2016-09-07", "close": 13.29, "volume": 112265.0}, {"date": "2016-09-08", "close": 13.36, "volume": 67966.0}, {"date": "2016-09-09", "close": 13.17, "volume": 72022.0}, {"date": "2016-09-12", "close": 12.81, "volume": 477546.0}, {"date": "2016-09-13", "close": 12.79, "volume": 280646.0}, {"date": "2016-09-14", "close": 12.77, "volume": 266407.0}, {"date": "2016-09-15", "close": 12.8, "volume": 63754.0}, {"date": "2016-09-16", "close": 12.9, "volume": 85074.0}, {"date": "2016-09-19", "close": 12.9, "volume": 21507.0}, {"date": "2016-09-20", "close": 12.89, "volume": 51280.0}, {"date": "2016-09-21", "close": 12.99, "volume": 113899.0}, {"date": "2016-09-22", "close": 12.97, "volume": 55068.0}, {"date": "2016-09-23", "close": 13.18, "volume": 114368.0}, {"date": "2016-09-26", "close": 13.31, "volume": 27324.0}, {"date": "2016-09-27", "close": 13.36, "volume": 111490.0}, {"date": "2016-09-28", "close": 13.32, "volume": 39730.0}, {"date": "2016-09-29", "close": 13.26, "volume": 40082.0}, {"date": "2016-09-30", "close": 13.24, "volume": 20218.0}, {"date": "2016-10-03", "close": 13.3, "volume": 21147.0}, {"date": "2016-10-04", "close": 13.12, "volume": 33582.0}, {"date": "2016-10-05", "close": 12.87, "volume": 39071.0}, {"date": "2016-10-06", "close": 12.85, "volume": 30249.0}, {"date": "2016-10-07", "close": 12.6, "volume": 129359.0}, {"date": "2016-10-10", "close": 12.66, "volume": 65070.0}, {"date": "2016-10-11", "close": 12.61, "volume": 144814.0}, {"date": "2016-10-12", "close": 12.63, "volume": 53478.0}, {"date": "2016-10-13", "close": 12.72, "volume": 102349.0}, {"date": "2016-10-14", "close": 12.69, "volume": 48635.0}, {"date": "2016-10-17", "close": 12.43, "volume": 49157.0}, {"date": "2016-10-18", "close": 12.58, "volume": 84592.0}, {"date": "2016-10-19", "close": 12.6, "volume": 35977.0}, {"date": "2016-10-20", "close": 12.53, "volume": 92138.0}, {"date": "2016-10-21", "close": 12.47, "volume": 79958.0}, {"date": "2016-10-24", "close": 12.28, "volume": 71167.0}, {"date": "2016-10-25", "close": 12.48, "volume": 57423.0}, {"date": "2016-10-26", "close": 12.27, "volume": 130198.0}, {"date": "2016-10-27", "close": 12.15, "volume": 254508.0}, {"date": "2016-10-28", "close": 11.96, "volume": 176573.0}, {"date": "2016-10-31", "close": 12.14, "volume": 368798.0}, {"date": "2016-11-01", "close": 12.12, "volume": 243375.0}, {"date": "2016-11-02", "close": 12.17, "volume": 63231.0}, {"date": "2016-11-03", "close": 12.07, "volume": 72104.0}, {"date": "2016-11-04", "close": 12.11, "volume": 47099.0}, {"date": "2016-11-07", "close": 12.2, "volume": 76285.0}, {"date": "2016-11-08", "close": 12.19, "volume": 82803.0}, {"date": "2016-11-09", "close": 12.0, "volume": 403369.0}, {"date": "2016-11-10", "close": 11.8, "volume": 157639.0}, {"date": "2016-11-11", "close": 11.59, "volume": 338339.0}, {"date": "2016-11-14", "close": 11.64, "volume": 31290.0}, {"date": "2016-11-15", "close": 11.57, "volume": 30184.0}, {"date": "2016-11-16", "close": 11.6, "volume": 25922.0}, {"date": "2016-11-17", "close": 11.73, "volume": 37318.0}, {"date": "2016-11-18", "close": 11.85, "volume": 39576.0}, {"date": "2016-11-21", "close": 11.83, "volume": 53301.0}, {"date": "2016-11-22", "close": 11.95, "volume": 30151.0}, {"date": "2016-11-23", "close": 12.12, "volume": 51938.0}, {"date": "2016-11-24", "close": 12.07, "volume": 20234.0}, {"date": "2016-11-25", "close": 12.17, "volume": 80296.0}, {"date": "2016-11-28", "close": 12.1, "volume": 46011.0}, {"date": "2016-11-29", "close": 12.12, "volume": 36157.0}, {"date": "2016-11-30", "close": 12.22, "volume": 42621.0}, {"date": "2016-12-01", "close": 11.95, "volume": 63519.0}, {"date": "2016-12-02", "close": 11.9, "volume": 93813.0}, {"date": "2016-12-05", "close": 11.99, "volume": 26076.0}, {"date": "2016-12-06", "close": 12.16, "volume": 65013.0}, {"date": "2016-12-07", "close": 12.26, "volume": 60941.0}, {"date": "2016-12-08", "close": 12.48, "volume": 122361.0}, {"date": "2016-12-09", "close": 12.34, "volume": 34292.0}, {"date": "2016-12-12", "close": 12.37, "volume": 49861.0}, {"date": "2016-12-13", "close": 12.5, "volume": 44745.0}, {"date": "2016-12-14", "close": 12.59, "volume": 32338.0}, {"date": "2016-12-15", "close": 12.39, "volume": 64223.0}, {"date": "2016-12-16", "close": 12.32, "volume": 49904.0}, {"date": "2016-12-19", "close": 12.51, "volume": 82151.0}, {"date": "2016-12-20", "close": 12.61, "volume": 37670.0}, {"date": "2016-12-21", "close": 12.68, "volume": 56930.0}, {"date": "2016-12-22", "close": 12.82, "volume": 82294.0}, {"date": "2016-12-23", "close": 12.89, "volume": 38055.0}, {"date": "2016-12-28", "close": 12.92, "volume": 49059.0}, {"date": "2016-12-29", "close": 12.78, "volume": 29568.0}, {"date": "2016-12-30", "close": 13.01, "volume": 23736.0}, {"date": "2017-01-03", "close": 13.04, "volume": 40658.0}, {"date": "2017-01-04", "close": 12.86, "volume": 18190.0}, {"date": "2017-01-05", "close": 12.89, "volume": 22133.0}, {"date": "2017-01-06", "close": 12.98, "volume": 17818.0}, {"date": "2017-01-09", "close": 13.04, "volume": 76933.0}, {"date": "2017-01-10", "close": 12.93, "volume": 34957.0}, {"date": "2017-01-11", "close": 12.8, "volume": 49714.0}, {"date": "2017-01-12", "close": 12.63, "volume": 98105.0}, {"date": "2017-01-13", "close": 12.5, "volume": 13974.0}, {"date": "2017-01-16", "close": 12.59, "volume": 25054.0}, {"date": "2017-01-17", "close": 12.38, "volume": 13022.0}, {"date": "2017-01-18", "close": 12.51, "volume": 16462.0}, {"date": "2017-01-19", "close": 12.35, "volume": 11468.0}, {"date": "2017-01-20", "close": 12.31, "volume": 16113.0}, {"date": "2017-01-23", "close": 12.33, "volume": 25508.0}, {"date": "2017-01-24", "close": 12.43, "volume": 22291.0}, {"date": "2017-01-25", "close": 12.33, "volume": 18732.0}, {"date": "2017-01-27", "close": 12.44, "volume": 25362.0}, {"date": "2017-01-30", "close": 12.32, "volume": 9739.0}, {"date": "2017-01-31", "close": 12.42, "volume": 38201.0}, {"date": "2017-02-01", "close": 12.37, "volume": 12238.0}, {"date": "2017-02-02", "close": 12.3, "volume": 35316.0}, {"date": "2017-02-03", "close": 12.38, "volume": 38680.0}, {"date": "2017-02-06", "close": 12.4, "volume": 40297.0}, {"date": "2017-02-07", "close": 12.43, "volume": 33176.0}, {"date": "2017-02-08", "close": 12.58, "volume": 39253.0}, {"date": "2017-02-09", "close": 12.77, "volume": 20727.0}, {"date": "2017-02-10", "close": 12.71, "volume": 18959.0}, {"date": "2017-02-13", "close": 12.73, "volume": 35740.0}, {"date": "2017-02-14", "close": 12.86, "volume": 52915.0}, {"date": "2017-02-15", "close": 12.83, "volume": 51002.0}, {"date": "2017-02-16", "close": 12.79, "volume": 81584.0}, {"date": "2017-02-17", "close": 12.94, "volume": 50606.0}, {"date": "2017-02-20", "close": 12.93, "volume": 30963.0}, {"date": "2017-02-21", "close": 12.86, "volume": 29191.0}, {"date": "2017-02-22", "close": 12.84, "volume": 29074.0}, {"date": "2017-02-23", "close": 12.88, "volume": 56755.0}, {"date": "2017-02-24", "close": 12.8, "volume": 29289.0}, {"date": "2017-02-27", "close": 12.86, "volume": 20244.0}, {"date": "2017-02-28", "close": 12.92, "volume": 15327.0}, {"date": "2017-03-01", "close": 12.79, "volume": 16972.0}, {"date": "2017-03-02", "close": 12.85, "volume": 16997.0}, {"date": "2017-03-03", "close": 12.84, "volume": 27425.0}, {"date": "2017-03-06", "close": 12.95, "volume": 12754.0}, {"date": "2017-03-07", "close": 12.91, "volume": 38662.0}, {"date": "2017-03-08", "close": 12.77, "volume": 27191.0}, {"date": "2017-03-09", "close": 12.73, "volume": 20928.0}, {"date": "2017-03-10", "close": 12.51, "volume": 27282.0}, {"date": "2017-03-13", "close": 12.47, "volume": 20028.0}, {"date": "2017-03-14", "close": 12.38, "volume": 49406.0}, {"date": "2017-03-15", "close": 12.49, "volume": 27891.0}, {"date": "2017-03-16", "close": 12.65, "volume": 30626.0}, {"date": "2017-03-17", "close": 12.8, "volume": 31303.0}, {"date": "2017-03-20", "close": 12.66, "volume": 12606.0}, {"date": "2017-03-21", "close": 12.53, "volume": 26253.0}, {"date": "2017-03-22", "close": 12.61, "volume": 43529.0}, {"date": "2017-03-23", "close": 12.65, "volume": 14296.0}, {"date": "2017-03-24", "close": 12.76, "volume": 584818.0}, {"date": "2017-03-27", "close": 12.85, "volume": 37544.0}, {"date": "2017-03-28", "close": 12.94, "volume": 43823.0}, {"date": "2017-03-29", "close": 13.0, "volume": 68345.0}, {"date": "2017-03-30", "close": 13.01, "volume": 56851.0}, {"date": "2017-03-31", "close": 12.84, "volume": 50230.0}, {"date": "2017-04-03", "close": 12.88, "volume": 33804.0}, {"date": "2017-04-04", "close": 12.96, "volume": 43326.0}, {"date": "2017-04-05", "close": 12.96, "volume": 24947.0}, {"date": "2017-04-06", "close": 13.02, "volume": 47181.0}, {"date": "2017-04-07", "close": 13.04, "volume": 24237.0}, {"date": "2017-04-10", "close": 13.11, "volume": 57444.0}, {"date": "2017-04-11", "close": 13.18, "volume": 33798.0}, {"date": "2017-04-12", "close": 13.35, "volume": 23358.0}, {"date": "2017-04-13", "close": 13.46, "volume": 73612.0}, {"date": "2017-04-18", "close": 13.41, "volume": 37219.0}, {"date": "2017-04-19", "close": 13.2, "volume": 62763.0}, {"date": "2017-04-20", "close": 13.28, "volume": 24419.0}, {"date": "2017-04-21", "close": 13.33, "volume": 29626.0}, {"date": "2017-04-24", "close": 13.18, "volume": 30420.0}, {"date": "2017-04-26", "close": 13.24, "volume": 35409.0}, {"date": "2017-04-27", "close": 13.27, "volume": 48649.0}, {"date": "2017-04-28", "close": 13.1, "volume": 32169.0}, {"date": "2017-05-01", "close": 13.25, "volume": 10354.0}, {"date": "2017-05-02", "close": 13.34, "volume": 42435.0}, {"date": "2017-05-03", "close": 13.33, "volume": 27760.0}, {"date": "2017-05-04", "close": 13.25, "volume": 32792.0}, {"date": "2017-05-05", "close": 13.08, "volume": 30598.0}, {"date": "2017-05-08", "close": 13.14, "volume": 183625.0}, {"date": "2017-05-09", "close": 13.09, "volume": 28283.0}, {"date": "2017-05-10", "close": 13.14, "volume": 47613.0}, {"date": "2017-05-11", "close": 13.11, "volume": 44074.0}, {"date": "2017-05-12", "close": 12.97, "volume": 37920.0}, {"date": "2017-05-15", "close": 12.86, "volume": 35053.0}, {"date": "2017-05-16", "close": 12.95, "volume": 83257.0}, {"date": "2017-05-17", "close": 12.76, "volume": 53420.0}, {"date": "2017-05-18", "close": 12.72, "volume": 170576.0}, {"date": "2017-05-19", "close": 12.74, "volume": 91813.0}, {"date": "2017-05-22", "close": 12.85, "volume": 226468.0}, {"date": "2017-05-23", "close": 12.85, "volume": 28049.0}, {"date": "2017-05-24", "close": 12.86, "volume": 16593.0}, {"date": "2017-05-25", "close": 12.96, "volume": 47532.0}, {"date": "2017-05-26", "close": 13.0, "volume": 39381.0}, {"date": "2017-05-29", "close": 12.95, "volume": 33870.0}, {"date": "2017-05-30", "close": 12.87, "volume": 42375.0}, {"date": "2017-05-31", "close": 12.98, "volume": 35925.0}, {"date": "2017-06-01", "close": 13.06, "volume": 33458.0}, {"date": "2017-06-02", "close": 13.17, "volume": 40736.0}, {"date": "2017-06-05", "close": 13.16, "volume": 80862.0}, {"date": "2017-06-06", "close": 12.93, "volume": 42569.0}, {"date": "2017-06-07", "close": 12.89, "volume": 45624.0}, {"date": "2017-06-08", "close": 12.81, "volume": 54533.0}, {"date": "2017-06-09", "close": 12.8, "volume": 55883.0}, {"date": "2017-06-13", "close": 13.06, "volume": 36750.0}, {"date": "2017-06-14", "close": 13.17, "volume": 25141.0}, {"date": "2017-06-15", "close": 13.23, "volume": 26138.0}, {"date": "2017-06-16", "close": 13.31, "volume": 47998.0}, {"date": "2017-06-19", "close": 13.39, "volume": 78950.0}, {"date": "2017-06-20", "close": 13.14, "volume": 153582.0}, {"date": "2017-06-21", "close": 12.96, "volume": 26989.0}, {"date": "2017-06-22", "close": 12.83, "volume": 49266.0}, {"date": "2017-06-23", "close": 12.78, "volume": 57589.0}, {"date": "2017-06-26", "close": 12.73, "volume": 63345.0}, {"date": "2017-06-27", "close": 12.73, "volume": 50409.0}, {"date": "2017-06-28", "close": 12.74, "volume": 55706.0}, {"date": "2017-06-29", "close": 12.55, "volume": 48861.0}, {"date": "2017-06-30", "close": 12.19, "volume": 102645.0}, {"date": "2017-07-03", "close": 12.08, "volume": 103330.0}, {"date": "2017-07-04", "close": 12.3, "volume": 68685.0}, {"date": "2017-07-05", "close": 12.15, "volume": 41737.0}, {"date": "2017-07-06", "close": 12.16, "volume": 43217.0}, {"date": "2017-07-07", "close": 12.1, "volume": 27139.0}, {"date": "2017-07-10", "close": 12.14, "volume": 71956.0}, {"date": "2017-07-11", "close": 11.97, "volume": 84678.0}, {"date": "2017-07-12", "close": 11.8, "volume": 45873.0}, {"date": "2017-07-13", "close": 11.91, "volume": 21882.0}, {"date": "2017-07-14", "close": 12.1, "volume": 63320.0}, {"date": "2017-07-17", "close": 12.07, "volume": 49640.0}, {"date": "2017-07-18", "close": 12.11, "volume": 88656.0}, {"date": "2017-07-19", "close": 12.23, "volume": 31998.0}, {"date": "2017-07-20", "close": 12.1, "volume": 43613.0}, {"date": "2017-07-21", "close": 12.13, "volume": 35879.0}, {"date": "2017-07-24", "close": 12.09, "volume": 24882.0}, {"date": "2017-07-25", "close": 12.17, "volume": 20574.0}, {"date": "2017-07-26", "close": 12.18, "volume": 66272.0}, {"date": "2017-07-27", "close": 12.23, "volume": 64525.0}, {"date": "2017-07-28", "close": 12.2, "volume": 113252.0}, {"date": "2017-07-31", "close": 12.19, "volume": 34669.0}, {"date": "2017-08-01", "close": 12.36, "volume": 19446.0}, {"date": "2017-08-02", "close": 12.22, "volume": 14841.0}, {"date": "2017-08-03", "close": 12.1, "volume": 34641.0}, {"date": "2017-08-04", "close": 12.29, "volume": 35656.0}, {"date": "2017-08-07", "close": 12.31, "volume": 28756.0}, {"date": "2017-08-08", "close": 12.28, "volume": 18940.0}, {"date": "2017-08-09", "close": 12.31, "volume": 12672.0}, {"date": "2017-08-10", "close": 12.3, "volume": 32446.0}, {"date": "2017-08-11", "close": 12.18, "volume": 43351.0}, {"date": "2017-08-14", "close": 12.25, "volume": 38604.0}, {"date": "2017-08-15", "close": 12.46, "volume": 14901.0}, {"date": "2017-08-16", "close": 12.43, "volume": 29941.0}, {"date": "2017-08-17", "close": 12.46, "volume": 40005.0}, {"date": "2017-08-18", "close": 12.54, "volume": 36542.0}, {"date": "2017-08-21", "close": 12.43, "volume": 67795.0}, {"date": "2017-08-22", "close": 12.59, "volume": 57563.0}, {"date": "2017-08-23", "close": 12.43, "volume": 32707.0}, {"date": "2017-08-24", "close": 12.4, "volume": 41218.0}, {"date": "2017-08-25", "close": 12.25, "volume": 27381.0}, {"date": "2017-08-28", "close": 12.18, "volume": 48883.0}, {"date": "2017-08-29", "close": 12.08, "volume": 31495.0}, {"date": "2017-08-30", "close": 12.34, "volume": 34637.0}, {"date": "2017-08-31", "close": 12.3, "volume": 27418.0}, {"date": "2017-09-01", "close": 12.55, "volume": 42952.0}, {"date": "2017-09-04", "close": 12.4, "volume": 26265.0}, {"date": "2017-09-05", "close": 12.46, "volume": 38737.0}, {"date": "2017-09-06", "close": 12.45, "volume": 34485.0}, {"date": "2017-09-07", "close": 12.51, "volume": 50050.0}, {"date": "2017-09-08", "close": 12.56, "volume": 30790.0}, {"date": "2017-09-11", "close": 12.61, "volume": 33618.0}, {"date": "2017-09-12", "close": 12.62, "volume": 19210.0}, {"date": "2017-09-13", "close": 12.51, "volume": 29377.0}, {"date": "2017-09-14", "close": 12.46, "volume": 56781.0}, {"date": "2017-09-15", "close": 12.52, "volume": 99751.0}, {"date": "2017-09-18", "close": 12.57, "volume": 39362.0}, {"date": "2017-09-19", "close": 12.37, "volume": 56262.0}, {"date": "2017-09-20", "close": 12.42, "volume": 31611.0}, {"date": "2017-09-21", "close": 12.23, "volume": 61597.0}, {"date": "2017-09-22", "close": 12.28, "volume": 20976.0}, {"date": "2017-09-25", "close": 12.19, "volume": 18863.0}, {"date": "2017-09-26", "close": 12.27, "volume": 36441.0}, {"date": "2017-09-27", "close": 12.25, "volume": 28196.0}, {"date": "2017-09-28", "close": 12.21, "volume": 50722.0}, {"date": "2017-09-29", "close": 12.3, "volume": 38284.0}, {"date": "2017-10-02", "close": 12.32, "volume": 28896.0}, {"date": "2017-10-03", "close": 12.28, "volume": 23038.0}, {"date": "2017-10-04", "close": 12.08, "volume": 34211.0}, {"date": "2017-10-05", "close": 12.05, "volume": 21797.0}, {"date": "2017-10-06", "close": 12.19, "volume": 36817.0}, {"date": "2017-10-09", "close": 12.3, "volume": 35092.0}, {"date": "2017-10-10", "close": 12.25, "volume": 21119.0}, {"date": "2017-10-11", "close": 12.31, "volume": 194042.0}, {"date": "2017-10-12", "close": 12.32, "volume": 30532.0}, {"date": "2017-10-13", "close": 12.34, "volume": 29390.0}, {"date": "2017-10-16", "close": 12.32, "volume": 24439.0}, {"date": "2017-10-17", "close": 12.39, "volume": 35815.0}, {"date": "2017-10-18", "close": 12.55, "volume": 17644.0}, {"date": "2017-10-19", "close": 12.49, "volume": 30696.0}, {"date": "2017-10-20", "close": 12.52, "volume": 49345.0}, {"date": "2017-10-23", "close": 12.35, "volume": 44534.0}, {"date": "2017-10-24", "close": 12.43, "volume": 23282.0}, {"date": "2017-10-25", "close": 12.5, "volume": 22460.0}, {"date": "2017-10-26", "close": 12.6, "volume": 45463.0}, {"date": "2017-10-27", "close": 12.6, "volume": 28943.0}, {"date": "2017-10-30", "close": 12.46, "volume": 24088.0}, {"date": "2017-10-31", "close": 12.59, "volume": 32100.0}, {"date": "2017-11-01", "close": 12.62, "volume": 36160.0}, {"date": "2017-11-02", "close": 12.51, "volume": 40698.0}, {"date": "2017-11-03", "close": 12.59, "volume": 16001.0}, {"date": "2017-11-06", "close": 12.59, "volume": 43580.0}, {"date": "2017-11-07", "close": 12.75, "volume": 41830.0}, {"date": "2017-11-08", "close": 12.82, "volume": 40238.0}, {"date": "2017-11-09", "close": 13.01, "volume": 105293.0}, {"date": "2017-11-10", "close": 13.12, "volume": 109101.0}, {"date": "2017-11-13", "close": 13.13, "volume": 26213.0}, {"date": "2017-11-14", "close": 12.99, "volume": 40126.0}, {"date": "2017-11-15", "close": 12.93, "volume": 46384.0}, {"date": "2017-11-16", "close": 12.84, "volume": 25007.0}, {"date": "2017-11-17", "close": 12.82, "volume": 31660.0}, {"date": "2017-11-20", "close": 12.88, "volume": 35890.0}, {"date": "2017-11-21", "close": 12.94, "volume": 17357.0}, {"date": "2017-11-22", "close": 12.97, "volume": 17124.0}, {"date": "2017-11-23", "close": 12.91, "volume": 20643.0}, {"date": "2017-11-24", "close": 12.96, "volume": 20809.0}, {"date": "2017-11-27", "close": 13.0, "volume": 32209.0}, {"date": "2017-11-28", "close": 13.13, "volume": 42800.0}, {"date": "2017-11-29", "close": 13.18, "volume": 27836.0}, {"date": "2017-11-30", "close": 13.24, "volume": 26594.0}, {"date": "2017-12-01", "close": 13.24, "volume": 90003.0}, {"date": "2017-12-04", "close": 13.19, "volume": 23500.0}, {"date": "2017-12-05", "close": 13.12, "volume": 34682.0}, {"date": "2017-12-06", "close": 13.18, "volume": 655123.0}, {"date": "2017-12-07", "close": 13.28, "volume": 37559.0}, {"date": "2017-12-08", "close": 13.19, "volume": 21286.0}, {"date": "2017-12-11", "close": 13.23, "volume": 45279.0}, {"date": "2017-12-12", "close": 13.65, "volume": 260350.0}, {"date": "2017-12-13", "close": 13.51, "volume": 40897.0}, {"date": "2017-12-14", "close": 13.58, "volume": 27825.0}, {"date": "2017-12-15", "close": 13.47, "volume": 51519.0}, {"date": "2017-12-18", "close": 13.48, "volume": 52428.0}, {"date": "2017-12-19", "close": 13.5, "volume": 285013.0}, {"date": "2017-12-20", "close": 13.44, "volume": 17243.0}, {"date": "2017-12-21", "close": 13.26, "volume": 48863.0}, {"date": "2017-12-22", "close": 13.2, "volume": 50290.0}, {"date": "2017-12-27", "close": 13.16, "volume": 9014.0}, {"date": "2017-12-28", "close": 13.14, "volume": 8596.0}, {"date": "2017-12-29", "close": 13.09, "volume": 9670.0}, {"date": "2018-01-02", "close": 13.05, "volume": 14498.0}, {"date": "2018-01-03", "close": 13.12, "volume": 17007.0}, {"date": "2018-01-04", "close": 13.05, "volume": 16801.0}, {"date": "2018-01-05", "close": 13.03, "volume": 14606.0}, {"date": "2018-01-08", "close": 13.08, "volume": 10273.0}, {"date": "2018-01-09", "close": 13.11, "volume": 27932.0}, {"date": "2018-01-10", "close": 12.91, "volume": 157066.0}, {"date": "2018-01-11", "close": 12.82, "volume": 20878.0}, {"date": "2018-01-12", "close": 12.6, "volume": 4412.0}, {"date": "2018-01-15", "close": 12.73, "volume": 57791.0}, {"date": "2018-01-16", "close": 12.65, "volume": 30218.0}, {"date": "2018-01-17", "close": 12.67, "volume": 66870.0}, {"date": "2018-01-18", "close": 12.72, "volume": 60645.0}, {"date": "2018-01-19", "close": 12.68, "volume": 29267.0}, {"date": "2018-01-22", "close": 12.6, "volume": 33481.0}, {"date": "2018-01-23", "close": 12.67, "volume": 17400.0}, {"date": "2018-01-24", "close": 12.78, "volume": 17498.0}, {"date": "2018-01-25", "close": 12.7, "volume": 27879.0}, {"date": "2018-01-29", "close": 12.57, "volume": 43414.0}, {"date": "2018-01-30", "close": 12.46, "volume": 37071.0}, {"date": "2018-01-31", "close": 12.64, "volume": 20467.0}, {"date": "2018-02-01", "close": 12.72, "volume": 50498.0}, {"date": "2018-02-02", "close": 12.56, "volume": 24230.0}, {"date": "2018-02-05", "close": 12.4, "volume": 77238.0}, {"date": "2018-02-06", "close": 12.04, "volume": 102412.0}, {"date": "2018-02-07", "close": 12.15, "volume": 56914.0}, {"date": "2018-02-08", "close": 12.25, "volume": 53316.0}, {"date": "2018-02-09", "close": 12.12, "volume": 38325.0}, {"date": "2018-02-12", "close": 12.06, "volume": 18840.0}, {"date": "2018-02-13", "close": 12.13, "volume": 15167.0}, {"date": "2018-02-14", "close": 12.1, "volume": 26928.0}, {"date": "2018-02-15", "close": 12.08, "volume": 33825.0}, {"date": "2018-02-16", "close": 12.1, "volume": 34653.0}, {"date": "2018-02-19", "close": 12.2, "volume": 29024.0}, {"date": "2018-02-20", "close": 11.91, "volume": 24175.0}, {"date": "2018-02-21", "close": 12.29, "volume": 30142.0}, {"date": "2018-02-22", "close": 12.14, "volume": 21436.0}, {"date": "2018-02-23", "close": 12.26, "volume": 16924.0}, {"date": "2018-02-26", "close": 12.38, "volume": 34175.0}, {"date": "2018-02-27", "close": 12.45, "volume": 18836.0}, {"date": "2018-02-28", "close": 12.26, "volume": 40443.0}, {"date": "2018-03-01", "close": 12.32, "volume": 50160.0}, {"date": "2018-03-02", "close": 12.3, "volume": 27984.0}, {"date": "2018-03-05", "close": 12.29, "volume": 25302.0}, {"date": "2018-03-06", "close": 12.27, "volume": 15469.0}, {"date": "2018-03-07", "close": 12.28, "volume": 56111.0}, {"date": "2018-03-08", "close": 12.3, "volume": 13517.0}, {"date": "2018-03-09", "close": 12.43, "volume": 29707.0}, {"date": "2018-03-12", "close": 12.48, "volume": 78762.0}, {"date": "2018-03-13", "close": 12.42, "volume": 53335.0}, {"date": "2018-03-14", "close": 12.35, "volume": 32894.0}, {"date": "2018-03-15", "close": 12.36, "volume": 191435.0}, {"date": "2018-03-16", "close": 12.45, "volume": 29300.0}, {"date": "2018-03-19", "close": 12.58, "volume": 33986.0}, {"date": "2018-03-20", "close": 12.49, "volume": 36613.0}, {"date": "2018-03-21", "close": 12.43, "volume": 54510.0}, {"date": "2018-03-22", "close": 12.31, "volume": 34223.0}, {"date": "2018-03-23", "close": 12.21, "volume": 41122.0}, {"date": "2018-03-26", "close": 12.17, "volume": 43721.0}, {"date": "2018-03-27", "close": 12.22, "volume": 27434.0}, {"date": "2018-03-28", "close": 12.14, "volume": 36243.0}, {"date": "2018-03-29", "close": 12.18, "volume": 43479.0}, {"date": "2018-04-03", "close": 12.09, "volume": 10484.0}, {"date": "2018-04-04", "close": 12.21, "volume": 34093.0}, {"date": "2018-04-05", "close": 12.3, "volume": 10668.0}, {"date": "2018-04-06", "close": 12.37, "volume": 34942.0}, {"date": "2018-04-09", "close": 12.4, "volume": 21209.0}, {"date": "2018-04-10", "close": 12.42, "volume": 27624.0}, {"date": "2018-04-11", "close": 12.31, "volume": 89290.0}, {"date": "2018-04-12", "close": 12.22, "volume": 42086.0}, {"date": "2018-04-13", "close": 12.22, "volume": 21381.0}, {"date": "2018-04-16", "close": 12.2, "volume": 47151.0}, {"date": "2018-04-17", "close": 12.25, "volume": 24211.0}, {"date": "2018-04-18", "close": 12.3, "volume": 16275.0}, {"date": "2018-04-19", "close": 12.26, "volume": 17765.0}, {"date": "2018-04-20", "close": 12.25, "volume": 36334.0}, {"date": "2018-04-23", "close": 12.24, "volume": 48760.0}, {"date": "2018-04-24", "close": 12.39, "volume": 67545.0}, {"date": "2018-04-26", "close": 12.43, "volume": 68564.0}, {"date": "2018-04-27", "close": 12.45, "volume": 62696.0}, {"date": "2018-04-30", "close": 12.7, "volume": 20294.0}, {"date": "2018-05-01", "close": 12.82, "volume": 25786.0}, {"date": "2018-05-02", "close": 12.92, "volume": 63296.0}, {"date": "2018-05-03", "close": 12.89, "volume": 39329.0}, {"date": "2018-05-04", "close": 12.75, "volume": 35932.0}, {"date": "2018-05-07", "close": 12.84, "volume": 38029.0}, {"date": "2018-05-08", "close": 12.84, "volume": 26764.0}, {"date": "2018-05-09", "close": 12.99, "volume": 24976.0}, {"date": "2018-05-10", "close": 12.92, "volume": 39156.0}, {"date": "2018-05-11", "close": 12.89, "volume": 9946.0}, {"date": "2018-05-14", "close": 12.89, "volume": 17161.0}, {"date": "2018-05-15", "close": 12.83, "volume": 25506.0}, {"date": "2018-05-16", "close": 12.72, "volume": 74261.0}, {"date": "2018-05-17", "close": 12.57, "volume": 17690.0}, {"date": "2018-05-18", "close": 12.74, "volume": 25486.0}, {"date": "2018-05-21", "close": 12.72, "volume": 21242.0}, {"date": "2018-05-22", "close": 12.74, "volume": 15283.0}, {"date": "2018-05-23", "close": 12.96, "volume": 53551.0}, {"date": "2018-05-24", "close": 13.1, "volume": 167799.0}, {"date": "2018-05-25", "close": 13.06, "volume": 23706.0}, {"date": "2018-05-28", "close": 13.16, "volume": 56554.0}, {"date": "2018-05-29", "close": 13.08, "volume": 641432.0}, {"date": "2018-05-30", "close": 13.04, "volume": 17396.0}, {"date": "2018-05-31", "close": 13.11, "volume": 31910.0}, {"date": "2018-06-01", "close": 13.07, "volume": 122165.0}, {"date": "2018-06-04", "close": 13.22, "volume": 51195.0}, {"date": "2018-06-05", "close": 13.02, "volume": 61812.0}, {"date": "2018-06-06", "close": 13.1, "volume": 101634.0}, {"date": "2018-06-07", "close": 13.06, "volume": 140127.0}, {"date": "2018-06-08", "close": 13.04, "volume": 45054.0}, {"date": "2018-06-12", "close": 13.05, "volume": 45369.0}, {"date": "2018-06-13", "close": 13.0, "volume": 39964.0}, {"date": "2018-06-14", "close": 13.04, "volume": 34214.0}, {"date": "2018-06-15", "close": 13.13, "volume": 71878.0}, {"date": "2018-06-18", "close": 13.24, "volume": 31602.0}, {"date": "2018-06-19", "close": 13.22, "volume": 66622.0}, {"date": "2018-06-20", "close": 13.33, "volume": 51237.0}, {"date": "2018-06-21", "close": 13.46, "volume": 24844.0}, {"date": "2018-06-22", "close": 13.4, "volume": 20570.0}, {"date": "2018-06-25", "close": 13.36, "volume": 46643.0}, {"date": "2018-06-26", "close": 13.37, "volume": 38400.0}, {"date": "2018-06-27", "close": 13.29, "volume": 46994.0}, {"date": "2018-06-28", "close": 12.6, "volume": 50725.0}, {"date": "2018-06-29", "close": 12.62, "volume": 54280.0}, {"date": "2018-07-02", "close": 12.63, "volume": 35855.0}, {"date": "2018-07-03", "close": 12.71, "volume": 49994.0}, {"date": "2018-07-04", "close": 12.68, "volume": 55127.0}, {"date": "2018-07-05", "close": 12.72, "volume": 31141.0}, {"date": "2018-07-06", "close": 12.79, "volume": 32855.0}, {"date": "2018-07-09", "close": 12.78, "volume": 88491.0}, {"date": "2018-07-10", "close": 12.74, "volume": 24764.0}, {"date": "2018-07-11", "close": 12.65, "volume": 81855.0}, {"date": "2018-07-12", "close": 12.86, "volume": 62202.0}, {"date": "2018-07-13", "close": 12.85, "volume": 12400.0}, {"date": "2018-07-16", "close": 12.74, "volume": 25730.0}, {"date": "2018-07-17", "close": 12.7, "volume": 17456.0}, {"date": "2018-07-18", "close": 12.71, "volume": 37408.0}, {"date": "2018-07-19", "close": 12.71, "volume": 32253.0}, {"date": "2018-07-20", "close": 12.75, "volume": 16409.0}, {"date": "2018-07-23", "close": 12.62, "volume": 28243.0}, {"date": "2018-07-24", "close": 12.61, "volume": 13051.0}, {"date": "2018-07-25", "close": 12.59, "volume": 43918.0}, {"date": "2018-07-26", "close": 12.58, "volume": 21198.0}, {"date": "2018-07-27", "close": 12.77, "volume": 18618.0}, {"date": "2018-07-30", "close": 12.67, "volume": 11222.0}, {"date": "2018-07-31", "close": 12.71, "volume": 37496.0}, {"date": "2018-08-01", "close": 12.77, "volume": 25609.0}, {"date": "2018-08-02", "close": 12.71, "volume": 29170.0}, {"date": "2018-08-03", "close": 12.77, "volume": 31461.0}, {"date": "2018-08-06", "close": 12.91, "volume": 18807.0}, {"date": "2018-08-07", "close": 12.92, "volume": 15523.0}, {"date": "2018-08-08", "close": 12.94, "volume": 31317.0}, {"date": "2018-08-09", "close": 13.02, "volume": 20231.0}, {"date": "2018-08-10", "close": 12.92, "volume": 96488.0}, {"date": "2018-08-13", "close": 12.84, "volume": 23377.0}, {"date": "2018-08-14", "close": 12.92, "volume": 32158.0}, {"date": "2018-08-15", "close": 13.0, "volume": 35693.0}, {"date": "2018-08-16", "close": 12.97, "volume": 32393.0}, {"date": "2018-08-17", "close": 13.16, "volume": 30361.0}, {"date": "2018-08-20", "close": 13.22, "volume": 69688.0}, {"date": "2018-08-21", "close": 13.07, "volume": 21016.0}, {"date": "2018-08-22", "close": 13.05, "volume": 45268.0}, {"date": "2018-08-23", "close": 12.86, "volume": 16552.0}, {"date": "2018-08-24", "close": 12.89, "volume": 294586.0}, {"date": "2018-08-27", "close": 12.95, "volume": 26298.0}, {"date": "2018-08-28", "close": 13.03, "volume": 34642.0}, {"date": "2018-08-29", "close": 13.06, "volume": 36476.0}, {"date": "2018-08-30", "close": 13.1, "volume": 22079.0}, {"date": "2018-08-31", "close": 13.03, "volume": 48284.0}, {"date": "2018-09-03", "close": 13.06, "volume": 15249.0}, {"date": "2018-09-04", "close": 13.04, "volume": 25842.0}, {"date": "2018-09-05", "close": 13.08, "volume": 31984.0}, {"date": "2018-09-06", "close": 13.03, "volume": 26897.0}, {"date": "2018-09-07", "close": 13.01, "volume": 34433.0}, {"date": "2018-09-10", "close": 12.95, "volume": 27775.0}, {"date": "2018-09-11", "close": 13.09, "volume": 14268.0}, {"date": "2018-09-12", "close": 13.07, "volume": 18780.0}, {"date": "2018-09-13", "close": 13.09, "volume": 26952.0}, {"date": "2018-09-14", "close": 13.15, "volume": 19602.0}, {"date": "2018-09-17", "close": 13.17, "volume": 34649.0}, {"date": "2018-09-18", "close": 13.2, "volume": 43378.0}, {"date": "2018-09-19", "close": 13.1, "volume": 28327.0}, {"date": "2018-09-20", "close": 12.89, "volume": 29924.0}, {"date": "2018-09-21", "close": 12.82, "volume": 32999.0}, {"date": "2018-09-24", "close": 12.83, "volume": 21980.0}, {"date": "2018-09-25", "close": 12.85, "volume": 13475.0}, {"date": "2018-09-26", "close": 12.87, "volume": 16620.0}, {"date": "2018-09-27", "close": 12.8, "volume": 29249.0}, {"date": "2018-09-28", "close": 12.76, "volume": 19099.0}, {"date": "2018-10-01", "close": 12.66, "volume": 36004.0}, {"date": "2018-10-02", "close": 12.64, "volume": 81993.0}, {"date": "2018-10-03", "close": 12.56, "volume": 37048.0}, {"date": "2018-10-04", "close": 12.51, "volume": 25214.0}, {"date": "2018-10-05", "close": 12.5, "volume": 18326.0}, {"date": "2018-10-08", "close": 12.38, "volume": 39189.0}, {"date": "2018-10-09", "close": 12.53, "volume": 20976.0}, {"date": "2018-10-10", "close": 12.51, "volume": 15603.0}, {"date": "2018-10-11", "close": 12.36, "volume": 75301.0}, {"date": "2018-10-12", "close": 12.19, "volume": 51371.0}, {"date": "2018-10-15", "close": 12.09, "volume": 77141.0}, {"date": "2018-10-16", "close": 12.07, "volume": 45579.0}, {"date": "2018-10-17", "close": 12.5, "volume": 123174.0}, {"date": "2018-10-18", "close": 12.4, "volume": 141491.0}, {"date": "2018-10-19", "close": 12.43, "volume": 50606.0}, {"date": "2018-10-22", "close": 12.35, "volume": 30241.0}, {"date": "2018-10-23", "close": 12.37, "volume": 41395.0}, {"date": "2018-10-24", "close": 12.62, "volume": 32010.0}, {"date": "2018-10-25", "close": 12.27, "volume": 54884.0}, {"date": "2018-10-26", "close": 12.24, "volume": 19580.0}, {"date": "2018-10-29", "close": 12.38, "volume": 40171.0}, {"date": "2018-10-30", "close": 12.4, "volume": 38635.0}, {"date": "2018-10-31", "close": 12.3, "volume": 46347.0}, {"date": "2018-11-01", "close": 12.13, "volume": 56270.0}, {"date": "2018-11-02", "close": 12.05, "volume": 60361.0}, {"date": "2018-11-05", "close": 11.95, "volume": 28135.0}, {"date": "2018-11-06", "close": 12.15, "volume": 35564.0}, {"date": "2018-11-07", "close": 12.25, "volume": 44707.0}, {"date": "2018-11-08", "close": 12.32, "volume": 22006.0}, {"date": "2018-11-09", "close": 12.38, "volume": 38643.0}, {"date": "2018-11-12", "close": 12.5, "volume": 28385.0}, {"date": "2018-11-13", "close": 12.55, "volume": 25655.0}, {"date": "2018-11-14", "close": 12.45, "volume": 96806.0}, {"date": "2018-11-15", "close": 12.25, "volume": 42921.0}, {"date": "2018-11-16", "close": 12.23, "volume": 33812.0}, {"date": "2018-11-19", "close": 12.23, "volume": 47429.0}, {"date": "2018-11-20", "close": 12.22, "volume": 47993.0}, {"date": "2018-11-21", "close": 12.32, "volume": 34650.0}, {"date": "2018-11-22", "close": 12.41, "volume": 29800.0}, {"date": "2018-11-23", "close": 12.53, "volume": 28469.0}, {"date": "2018-11-26", "close": 12.59, "volume": 29543.0}, {"date": "2018-11-27", "close": 12.65, "volume": 100071.0}, {"date": "2018-11-28", "close": 12.68, "volume": 37965.0}, {"date": "2018-11-29", "close": 12.6, "volume": 57402.0}, {"date": "2018-11-30", "close": 12.3, "volume": 17258.0}, {"date": "2018-12-03", "close": 12.4, "volume": 27563.0}, {"date": "2018-12-04", "close": 12.46, "volume": 22101.0}, {"date": "2018-12-05", "close": 12.36, "volume": 34911.0}, {"date": "2018-12-06", "close": 12.62, "volume": 20476.0}, {"date": "2018-12-07", "close": 12.82, "volume": 34510.0}, {"date": "2018-12-10", "close": 12.64, "volume": 38357.0}, {"date": "2018-12-11", "close": 12.69, "volume": 44957.0}, {"date": "2018-12-12", "close": 12.83, "volume": 40768.0}, {"date": "2018-12-13", "close": 12.66, "volume": 42032.0}, {"date": "2018-12-14", "close": 12.69, "volume": 45954.0}, {"date": "2018-12-17", "close": 12.75, "volume": 59327.0}, {"date": "2018-12-18", "close": 12.64, "volume": 69280.0}, {"date": "2018-12-19", "close": 12.59, "volume": 42916.0}, {"date": "2018-12-20", "close": 12.83, "volume": 56490.0}, {"date": "2018-12-21", "close": 12.63, "volume": 48585.0}, {"date": "2018-12-24", "close": 12.51, "volume": 38329.0}, {"date": "2018-12-27", "close": 12.64, "volume": 50653.0}, {"date": "2018-12-28", "close": 12.59, "volume": 110781.0}, {"date": "2018-12-31", "close": 12.36, "volume": 34693.0}, {"date": "2019-01-02", "close": 12.31, "volume": 29153.0}, {"date": "2019-01-03", "close": 12.31, "volume": 41182.0}, {"date": "2019-01-04", "close": 12.32, "volume": 19403.0}, {"date": "2019-01-07", "close": 12.3, "volume": 47916.0}, {"date": "2019-01-08", "close": 12.32, "volume": 42586.0}, {"date": "2019-01-09", "close": 12.5, "volume": 37692.0}, {"date": "2019-01-10", "close": 12.64, "volume": 44950.0}, {"date": "2019-01-11", "close": 12.83, "volume": 14489.0}, {"date": "2019-01-14", "close": 12.77, "volume": 61901.0}, {"date": "2019-01-15", "close": 12.87, "volume": 54433.0}, {"date": "2019-01-16", "close": 12.83, "volume": 25241.0}, {"date": "2019-01-17", "close": 12.86, "volume": 29923.0}, {"date": "2019-01-18", "close": 12.87, "volume": 18989.0}, {"date": "2019-01-21", "close": 12.88, "volume": 32228.0}, {"date": "2019-01-22", "close": 12.9, "volume": 30345.0}, {"date": "2019-01-23", "close": 13.0, "volume": 48740.0}, {"date": "2019-01-24", "close": 12.9, "volume": 30306.0}, {"date": "2019-01-25", "close": 13.17, "volume": 19753.0}, {"date": "2019-01-29", "close": 13.28, "volume": 24571.0}, {"date": "2019-01-30", "close": 13.33, "volume": 472498.0}, {"date": "2019-01-31", "close": 13.11, "volume": 30467.0}, {"date": "2019-02-01", "close": 13.04, "volume": 29293.0}, {"date": "2019-02-04", "close": 13.13, "volume": 26621.0}, {"date": "2019-02-05", "close": 13.26, "volume": 28356.0}, {"date": "2019-02-06", "close": 13.3, "volume": 26479.0}, {"date": "2019-02-07", "close": 13.4, "volume": 13135.0}, {"date": "2019-02-08", "close": 13.56, "volume": 47158.0}, {"date": "2019-02-11", "close": 13.58, "volume": 30386.0}, {"date": "2019-02-12", "close": 13.5, "volume": 26623.0}, {"date": "2019-02-13", "close": 13.38, "volume": 66343.0}, {"date": "2019-02-14", "close": 13.41, "volume": 59276.0}, {"date": "2019-02-15", "close": 13.54, "volume": 29876.0}, {"date": "2019-02-18", "close": 13.58, "volume": 24161.0}, {"date": "2019-02-19", "close": 14.12, "volume": 46262.0}, {"date": "2019-02-20", "close": 13.17, "volume": 62014.0}, {"date": "2019-02-21", "close": 13.26, "volume": 31451.0}, {"date": "2019-02-22", "close": 13.54, "volume": 37906.0}, {"date": "2019-02-25", "close": 13.44, "volume": 18323.0}, {"date": "2019-02-26", "close": 13.37, "volume": 23594.0}, {"date": "2019-02-27", "close": 13.34, "volume": 42726.0}, {"date": "2019-02-28", "close": 13.31, "volume": 36003.0}, {"date": "2019-03-01", "close": 13.6, "volume": 26508.0}, {"date": "2019-03-04", "close": 13.55, "volume": 13758.0}, {"date": "2019-03-05", "close": 13.61, "volume": 31467.0}, {"date": "2019-03-06", "close": 13.74, "volume": 23995.0}, {"date": "2019-03-07", "close": 13.84, "volume": 25841.0}, {"date": "2019-03-08", "close": 13.8, "volume": 37790.0}, {"date": "2019-03-11", "close": 13.8, "volume": 31781.0}, {"date": "2019-03-12", "close": 13.83, "volume": 44968.0}, {"date": "2019-03-13", "close": 13.78, "volume": 33141.0}, {"date": "2019-03-14", "close": 13.82, "volume": 45308.0}, {"date": "2019-03-15", "close": 13.95, "volume": 42527.0}, {"date": "2019-03-18", "close": 13.92, "volume": 62106.0}, {"date": "2019-03-19", "close": 13.98, "volume": 18397.0}, {"date": "2019-03-20", "close": 14.0, "volume": 19040.0}, {"date": "2019-03-21", "close": 13.99, "volume": 49475.0}, {"date": "2019-03-22", "close": 14.0, "volume": 40410.0}, {"date": "2019-03-25", "close": 14.08, "volume": 30090.0}, {"date": "2019-03-26", "close": 14.18, "volume": 38183.0}, {"date": "2019-03-27", "close": 14.18, "volume": 20886.0}, {"date": "2019-03-28", "close": 14.12, "volume": 22186.0}, {"date": "2019-03-29", "close": 14.12, "volume": 17461.0}, {"date": "2019-04-01", "close": 13.96, "volume": 27741.0}, {"date": "2019-04-02", "close": 13.91, "volume": 23349.0}, {"date": "2019-04-03", "close": 14.01, "volume": 11872.0}, {"date": "2019-04-04", "close": 13.79, "volume": 32985.0}, {"date": "2019-04-05", "close": 13.68, "volume": 41023.0}, {"date": "2019-04-08", "close": 13.73, "volume": 19209.0}, {"date": "2019-04-09", "close": 13.71, "volume": 34210.0}, {"date": "2019-04-10", "close": 13.77, "volume": 9069.0}, {"date": "2019-04-11", "close": 13.81, "volume": 34018.0}, {"date": "2019-04-12", "close": 13.91, "volume": 25700.0}, {"date": "2019-04-15", "close": 13.89, "volume": 13349.0}, {"date": "2019-04-16", "close": 13.85, "volume": 67155.0}, {"date": "2019-04-17", "close": 13.75, "volume": 37703.0}, {"date": "2019-04-18", "close": 13.68, "volume": 31516.0}, {"date": "2019-04-23", "close": 13.74, "volume": 18349.0}, {"date": "2019-04-24", "close": 13.97, "volume": 44365.0}, {"date": "2019-04-26", "close": 14.19, "volume": 33529.0}, {"date": "2019-04-29", "close": 13.91, "volume": 50912.0}, {"date": "2019-04-30", "close": 13.75, "volume": 34874.0}, {"date": "2019-05-01", "close": 13.72, "volume": 26181.0}, {"date": "2019-05-02", "close": 13.58, "volume": 40113.0}, {"date": "2019-05-03", "close": 13.55, "volume": 74209.0}, {"date": "2019-05-06", "close": 13.52, "volume": 66021.0}, {"date": "2019-05-07", "close": 13.56, "volume": 35617.0}, {"date": "2019-05-08", "close": 13.49, "volume": 34488.0}, {"date": "2019-05-09", "close": 13.58, "volume": 40638.0}, {"date": "2019-05-10", "close": 13.66, "volume": 44690.0}, {"date": "2019-05-13", "close": 13.84, "volume": 45360.0}, {"date": "2019-05-14", "close": 13.79, "volume": 27894.0}, {"date": "2019-05-15", "close": 13.79, "volume": 15737.0}, {"date": "2019-05-16", "close": 13.76, "volume": 31032.0}, {"date": "2019-05-17", "close": 14.09, "volume": 42734.0}, {"date": "2019-05-20", "close": 14.29, "volume": 35878.0}, {"date": "2019-05-21", "close": 14.53, "volume": 55952.0}, {"date": "2019-05-22", "close": 14.28, "volume": 24073.0}, {"date": "2019-05-23", "close": 14.45, "volume": 716462.0}, {"date": "2019-05-24", "close": 14.44, "volume": 14993.0}, {"date": "2019-05-27", "close": 14.41, "volume": 39244.0}, {"date": "2019-05-28", "close": 14.41, "volume": 71438.0}, {"date": "2019-05-29", "close": 14.22, "volume": 53734.0}, {"date": "2019-05-30", "close": 14.03, "volume": 298502.0}, {"date": "2019-05-31", "close": 13.99, "volume": 31449.0}, {"date": "2019-06-03", "close": 14.16, "volume": 23576.0}, {"date": "2019-06-04", "close": 14.31, "volume": 72162.0}, {"date": "2019-06-05", "close": 14.1, "volume": 64223.0}, {"date": "2019-06-06", "close": 14.32, "volume": 51928.0}, {"date": "2019-06-07", "close": 14.49, "volume": 46350.0}, {"date": "2019-06-11", "close": 14.64, "volume": 41993.0}, {"date": "2019-06-12", "close": 14.58, "volume": 23652.0}, {"date": "2019-06-13", "close": 14.68, "volume": 84340.0}, {"date": "2019-06-14", "close": 14.67, "volume": 36240.0}, {"date": "2019-06-17", "close": 14.54, "volume": 45273.0}, {"date": "2019-06-18", "close": 14.76, "volume": 90538.0}, {"date": "2019-06-19", "close": 14.77, "volume": 64255.0}, {"date": "2019-06-20", "close": 14.76, "volume": 70058.0}, {"date": "2019-06-21", "close": 14.74, "volume": 77940.0}, {"date": "2019-06-24", "close": 14.92, "volume": 42713.0}, {"date": "2019-06-25", "close": 15.04, "volume": 48527.0}, {"date": "2019-06-26", "close": 14.91, "volume": 108857.0}, {"date": "2019-06-27", "close": 14.2, "volume": 33473.0}, {"date": "2019-06-28", "close": 14.1, "volume": 97665.0}, {"date": "2019-07-01", "close": 14.45, "volume": 101219.0}, {"date": "2019-07-02", "close": 14.27, "volume": 68717.0}, {"date": "2019-07-03", "close": 14.61, "volume": 53867.0}, {"date": "2019-07-04", "close": 14.94, "volume": 71167.0}, {"date": "2019-07-05", "close": 15.05, "volume": 66215.0}, {"date": "2019-07-08", "close": 14.67, "volume": 23512.0}, {"date": "2019-07-09", "close": 14.64, "volume": 35259.0}, {"date": "2019-07-10", "close": 14.64, "volume": 48818.0}, {"date": "2019-07-11", "close": 14.77, "volume": 35445.0}, {"date": "2019-07-12", "close": 14.66, "volume": 19749.0}, {"date": "2019-07-15", "close": 14.45, "volume": 29180.0}, {"date": "2019-07-16", "close": 14.45, "volume": 39862.0}, {"date": "2019-07-17", "close": 14.48, "volume": 31831.0}, {"date": "2019-07-18", "close": 14.45, "volume": 17331.0}, {"date": "2019-07-19", "close": 14.52, "volume": 40418.0}, {"date": "2019-07-22", "close": 14.65, "volume": 72467.0}, {"date": "2019-07-23", "close": 14.84, "volume": 45357.0}, {"date": "2019-07-24", "close": 14.69, "volume": 43092.0}, {"date": "2019-07-25", "close": 14.6, "volume": 26490.0}, {"date": "2019-07-26", "close": 14.55, "volume": 25075.0}, {"date": "2019-07-29", "close": 14.6, "volume": 27293.0}, {"date": "2019-07-30", "close": 14.41, "volume": 25431.0}, {"date": "2019-07-31", "close": 14.44, "volume": 25057.0}, {"date": "2019-08-01", "close": 14.51, "volume": 30162.0}, {"date": "2019-08-02", "close": 14.8, "volume": 55884.0}, {"date": "2019-08-05", "close": 14.7, "volume": 24360.0}, {"date": "2019-08-06", "close": 14.35, "volume": 35792.0}, {"date": "2019-08-07", "close": 14.37, "volume": 24928.0}, {"date": "2019-08-08", "close": 14.59, "volume": 46138.0}, {"date": "2019-08-09", "close": 14.51, "volume": 34435.0}, {"date": "2019-08-12", "close": 14.33, "volume": 37782.0}, {"date": "2019-08-13", "close": 14.5, "volume": 26117.0}, {"date": "2019-08-14", "close": 14.41, "volume": 32029.0}, {"date": "2019-08-15", "close": 14.18, "volume": 59498.0}, {"date": "2019-08-16", "close": 14.08, "volume": 36771.0}, {"date": "2019-08-19", "close": 14.28, "volume": 24967.0}, {"date": "2019-08-20", "close": 14.52, "volume": 32378.0}, {"date": "2019-08-21", "close": 14.53, "volume": 32180.0}, {"date": "2019-08-22", "close": 14.28, "volume": 40835.0}, {"date": "2019-08-23", "close": 14.59, "volume": 29772.0}, {"date": "2019-08-26", "close": 14.46, "volume": 56133.0}, {"date": "2019-08-27", "close": 14.5, "volume": 84340.0}, {"date": "2019-08-28", "close": 14.7, "volume": 39785.0}, {"date": "2019-08-29", "close": 14.5, "volume": 29484.0}, {"date": "2019-08-30", "close": 14.36, "volume": 17924.0}, {"date": "2019-09-02", "close": 14.39, "volume": 12259.0}, {"date": "2019-09-03", "close": 14.37, "volume": 25923.0}, {"date": "2019-09-04", "close": 14.38, "volume": 70598.0}, {"date": "2019-09-05", "close": 14.39, "volume": 36397.0}, {"date": "2019-09-06", "close": 14.4, "volume": 64320.0}, {"date": "2019-09-09", "close": 14.25, "volume": 15049.0}, {"date": "2019-09-10", "close": 14.07, "volume": 77787.0}, {"date": "2019-09-11", "close": 14.1, "volume": 68238.0}, {"date": "2019-09-12", "close": 14.11, "volume": 31076.0}, {"date": "2019-09-13", "close": 14.07, "volume": 39001.0}, {"date": "2019-09-16", "close": 13.99, "volume": 53391.0}, {"date": "2019-09-17", "close": 14.15, "volume": 101140.0}, {"date": "2019-09-18", "close": 14.15, "volume": 61268.0}, {"date": "2019-09-19", "close": 14.2, "volume": 41340.0}, {"date": "2019-09-20", "close": 14.2, "volume": 94566.0}, {"date": "2019-09-23", "close": 14.44, "volume": 61009.0}, {"date": "2019-09-24", "close": 14.25, "volume": 42667.0}, {"date": "2019-09-25", "close": 14.31, "volume": 53003.0}, {"date": "2019-09-26", "close": 14.2, "volume": 18414.0}, {"date": "2019-09-27", "close": 14.17, "volume": 37465.0}, {"date": "2019-09-30", "close": 14.15, "volume": 27723.0}, {"date": "2019-10-01", "close": 14.3, "volume": 41689.0}, {"date": "2019-10-02", "close": 14.2, "volume": 51316.0}, {"date": "2019-10-03", "close": 14.11, "volume": 59101.0}, {"date": "2019-10-04", "close": 14.12, "volume": 14532.0}, {"date": "2019-10-07", "close": 14.23, "volume": 22482.0}, {"date": "2019-10-08", "close": 14.23, "volume": 55766.0}, {"date": "2019-10-09", "close": 14.2, "volume": 18092.0}, {"date": "2019-10-10", "close": 14.12, "volume": 26733.0}, {"date": "2019-10-11", "close": 14.09, "volume": 26320.0}, {"date": "2019-10-14", "close": 14.09, "volume": 30410.0}, {"date": "2019-10-15", "close": 14.34, "volume": 32228.0}, {"date": "2019-10-16", "close": 14.39, "volume": 37491.0}, {"date": "2019-10-17", "close": 14.45, "volume": 19738.0}, {"date": "2019-10-18", "close": 14.16, "volume": 33525.0}, {"date": "2019-10-21", "close": 14.23, "volume": 31386.0}, {"date": "2019-10-22", "close": 14.46, "volume": 50018.0}, {"date": "2019-10-23", "close": 14.36, "volume": 33006.0}, {"date": "2019-10-24", "close": 14.31, "volume": 38134.0}, {"date": "2019-10-25", "close": 14.41, "volume": 20703.0}, {"date": "2019-10-28", "close": 14.36, "volume": 63771.0}, {"date": "2019-10-29", "close": 14.39, "volume": 43906.0}, {"date": "2019-10-30", "close": 14.52, "volume": 44000.0}, {"date": "2019-10-31", "close": 14.29, "volume": 29464.0}, {"date": "2019-11-01", "close": 14.3, "volume": 48964.0}, {"date": "2019-11-04", "close": 14.3, "volume": 18868.0}, {"date": "2019-11-05", "close": 14.34, "volume": 20281.0}, {"date": "2019-11-06", "close": 14.15, "volume": 18240.0}, {"date": "2019-11-07", "close": 14.34, "volume": 41439.0}, {"date": "2019-11-08", "close": 14.31, "volume": 50545.0}, {"date": "2019-11-11", "close": 14.27, "volume": 58733.0}, {"date": "2019-11-12", "close": 14.21, "volume": 24623.0}, {"date": "2019-11-13", "close": 14.34, "volume": 96979.0}, {"date": "2019-11-14", "close": 14.27, "volume": 70223.0}, {"date": "2019-11-15", "close": 14.44, "volume": 46201.0}, {"date": "2019-11-18", "close": 14.35, "volume": 62847.0}, {"date": "2019-11-19", "close": 14.49, "volume": 87903.0}, {"date": "2019-11-20", "close": 14.28, "volume": 53092.0}, {"date": "2019-11-21", "close": 14.24, "volume": 43242.0}, {"date": "2019-11-22", "close": 14.21, "volume": 48168.0}, {"date": "2019-11-25", "close": 14.55, "volume": 49911.0}, {"date": "2019-11-26", "close": 14.35, "volume": 60566.0}, {"date": "2019-11-27", "close": 14.58, "volume": 23797.0}, {"date": "2019-11-28", "close": 14.58, "volume": 49027.0}, {"date": "2019-11-29", "close": 15.2, "volume": 155576.0}, {"date": "2019-12-02", "close": 14.64, "volume": 31597.0}, {"date": "2019-12-03", "close": 14.45, "volume": 63433.0}, {"date": "2019-12-04", "close": 14.1, "volume": 50048.0}, {"date": "2019-12-05", "close": 14.28, "volume": 52839.0}, {"date": "2019-12-06", "close": 14.34, "volume": 25274.0}, {"date": "2019-12-09", "close": 14.45, "volume": 68047.0}, {"date": "2019-12-10", "close": 14.44, "volume": 57425.0}, {"date": "2019-12-11", "close": 14.28, "volume": 57724.0}, {"date": "2019-12-12", "close": 14.05, "volume": 35018.0}, {"date": "2019-12-13", "close": 13.78, "volume": 90137.0}, {"date": "2019-12-16", "close": 14.2, "volume": 90564.0}, {"date": "2019-12-17", "close": 14.27, "volume": 56784.0}, {"date": "2019-12-18", "close": 14.02, "volume": 88613.0}, {"date": "2019-12-19", "close": 14.05, "volume": 85870.0}, {"date": "2019-12-20", "close": 14.09, "volume": 58018.0}, {"date": "2019-12-23", "close": 14.08, "volume": 32172.0}, {"date": "2019-12-24", "close": 14.06, "volume": 28220.0}, {"date": "2019-12-27", "close": 14.14, "volume": 4242.0}, {"date": "2019-12-30", "close": 14.06, "volume": 26233.0}, {"date": "2019-12-31", "close": 13.85, "volume": 10598.0}, {"date": "2020-01-02", "close": 13.89, "volume": 8372.0}, {"date": "2020-01-03", "close": 13.99, "volume": 27724.0}, {"date": "2020-01-06", "close": 14.06, "volume": 31460.0}, {"date": "2020-01-07", "close": 14.28, "volume": 62975.0}, {"date": "2020-01-08", "close": 14.19, "volume": 81857.0}, {"date": "2020-01-09", "close": 14.34, "volume": 46053.0}, {"date": "2020-01-10", "close": 14.29, "volume": 28874.0}, {"date": "2020-01-13", "close": 14.28, "volume": 66967.0}, {"date": "2020-01-14", "close": 14.4, "volume": 149511.0}, {"date": "2020-01-15", "close": 14.24, "volume": 82226.0}, {"date": "2020-01-16", "close": 14.57, "volume": 36557.0}, {"date": "2020-01-17", "close": 14.76, "volume": 53878.0}, {"date": "2020-01-20", "close": 14.67, "volume": 45815.0}, {"date": "2020-01-21", "close": 14.73, "volume": 54251.0}, {"date": "2020-01-22", "close": 14.77, "volume": 67772.0}, {"date": "2020-01-23", "close": 14.78, "volume": 19422.0}, {"date": "2020-01-24", "close": 14.77, "volume": 34245.0}, {"date": "2020-01-28", "close": 14.61, "volume": 39949.0}, {"date": "2020-01-29", "close": 14.86, "volume": 42136.0}, {"date": "2020-01-30", "close": 14.63, "volume": 37733.0}, {"date": "2020-01-31", "close": 14.66, "volume": 37354.0}, {"date": "2020-02-03", "close": 14.62, "volume": 25707.0}, {"date": "2020-02-04", "close": 14.71, "volume": 38136.0}, {"date": "2020-02-05", "close": 14.79, "volume": 45106.0}, {"date": "2020-02-06", "close": 14.72, "volume": 61287.0}, {"date": "2020-02-07", "close": 14.96, "volume": 95153.0}, {"date": "2020-02-10", "close": 14.9, "volume": 62448.0}, {"date": "2020-02-11", "close": 14.87, "volume": 50917.0}, {"date": "2020-02-12", "close": 14.91, "volume": 45192.0}, {"date": "2020-02-13", "close": 15.5, "volume": 41553.0}, {"date": "2020-02-14", "close": 15.32, "volume": 31585.0}, {"date": "2020-02-17", "close": 15.2, "volume": 33319.0}, {"date": "2020-02-18", "close": 15.05, "volume": 38086.0}, {"date": "2020-02-19", "close": 15.18, "volume": 20933.0}, {"date": "2020-02-20", "close": 15.33, "volume": 26551.0}, {"date": "2020-02-21", "close": 15.45, "volume": 38948.0}, {"date": "2020-02-24", "close": 15.0, "volume": 150529.0}, {"date": "2020-02-25", "close": 14.76, "volume": 41838.0}, {"date": "2020-02-26", "close": 14.44, "volume": 113592.0}, {"date": "2020-02-27", "close": 14.48, "volume": 48404.0}, {"date": "2020-02-28", "close": 14.18, "volume": 64719.0}, {"date": "2020-03-02", "close": 13.75, "volume": 124995.0}, {"date": "2020-03-03", "close": 14.3, "volume": 52090.0}, {"date": "2020-03-04", "close": 13.92, "volume": 167971.0}, {"date": "2020-03-05", "close": 14.26, "volume": 68816.0}, {"date": "2020-03-06", "close": 14.03, "volume": 74398.0}, {"date": "2020-03-09", "close": 13.36, "volume": 58114.0}, {"date": "2020-03-10", "close": 12.98, "volume": 84611.0}, {"date": "2020-03-11", "close": 13.17, "volume": 44085.0}, {"date": "2020-03-12", "close": 12.37, "volume": 154013.0}, {"date": "2020-03-13", "close": 11.71, "volume": 103810.0}, {"date": "2020-03-16", "close": 11.86, "volume": 444726.0}, {"date": "2020-03-17", "close": 10.67, "volume": 215448.0}, {"date": "2020-03-18", "close": 9.59, "volume": 114936.0}, {"date": "2020-03-19", "close": 8.0, "volume": 1348185.0}, {"date": "2020-03-20", "close": 8.85, "volume": 155406.0}, {"date": "2020-03-23", "close": 7.89, "volume": 212026.0}, {"date": "2020-03-24", "close": 8.13, "volume": 177671.0}, {"date": "2020-03-25", "close": 8.84, "volume": 252520.0}, {"date": "2020-03-26", "close": 9.35, "volume": 74572.0}, {"date": "2020-03-27", "close": 8.56, "volume": 115364.0}, {"date": "2020-03-30", "close": 8.63, "volume": 66010.0}, {"date": "2020-03-31", "close": 8.85, "volume": 173998.0}, {"date": "2020-04-01", "close": 9.57, "volume": 69137.0}, {"date": "2020-04-02", "close": 9.12, "volume": 145188.0}, {"date": "2020-04-03", "close": 8.75, "volume": 253282.0}, {"date": "2020-04-06", "close": 9.32, "volume": 73384.0}, {"date": "2020-04-07", "close": 9.44, "volume": 586458.0}, {"date": "2020-04-08", "close": 9.75, "volume": 376780.0}, {"date": "2020-04-09", "close": 10.2, "volume": 263396.0}, {"date": "2020-04-14", "close": 10.08, "volume": 257864.0}, {"date": "2020-04-15", "close": 10.02, "volume": 240779.0}, {"date": "2020-04-16", "close": 9.9, "volume": 142877.0}, {"date": "2020-04-17", "close": 10.41, "volume": 223817.0}, {"date": "2020-04-20", "close": 10.03, "volume": 156121.0}, {"date": "2020-04-21", "close": 9.67, "volume": 135371.0}, {"date": "2020-04-22", "close": 9.63, "volume": 133190.0}, {"date": "2020-04-23", "close": 9.5, "volume": 148551.0}, {"date": "2020-04-24", "close": 9.56, "volume": 173316.0}, {"date": "2020-04-27", "close": 9.82, "volume": 67013.0}, {"date": "2020-04-28", "close": 9.78, "volume": 134419.0}, {"date": "2020-04-29", "close": 9.66, "volume": 185946.0}, {"date": "2020-04-30", "close": 10.09, "volume": 185547.0}, {"date": "2020-05-01", "close": 9.72, "volume": 72218.0}, {"date": "2020-05-04", "close": 9.67, "volume": 407922.0}, {"date": "2020-05-05", "close": 9.94, "volume": 136151.0}, {"date": "2020-05-06", "close": 9.88, "volume": 273154.0}, {"date": "2020-05-07", "close": 9.72, "volume": 181436.0}, {"date": "2020-05-08", "close": 10.14, "volume": 288218.0}, {"date": "2020-05-11", "close": 10.36, "volume": 165618.0}, {"date": "2020-05-12", "close": 10.11, "volume": 382057.0}, {"date": "2020-05-13", "close": 10.1, "volume": 435602.0}, {"date": "2020-05-14", "close": 9.85, "volume": 257789.0}, {"date": "2020-05-15", "close": 9.86, "volume": 145045.0}, {"date": "2020-05-18", "close": 10.01, "volume": 248260.0}, {"date": "2020-05-19", "close": 10.36, "volume": 185618.0}, {"date": "2020-05-20", "close": 10.41, "volume": 130545.0}, {"date": "2020-05-21", "close": 10.42, "volume": 233176.0}, {"date": "2020-05-22", "close": 10.34, "volume": 168406.0}, {"date": "2020-05-25", "close": 10.58, "volume": 209344.0}, {"date": "2020-05-26", "close": 11.06, "volume": 253404.0}, {"date": "2020-05-27", "close": 11.22, "volume": 469348.0}, {"date": "2020-05-28", "close": 11.11, "volume": 39995.0}, {"date": "2020-05-29", "close": 10.99, "volume": 104029.0}, {"date": "2020-06-01", "close": 10.85, "volume": 76112.0}, {"date": "2020-06-02", "close": 10.88, "volume": 116858.0}, {"date": "2020-06-03", "close": 11.2, "volume": 123255.0}, {"date": "2020-06-04", "close": 11.37, "volume": 149254.0}, {"date": "2020-06-05", "close": 11.46, "volume": 64982.0}, {"date": "2020-06-09", "close": 11.92, "volume": 95774.0}, {"date": "2020-06-10", "close": 11.62, "volume": 203833.0}, {"date": "2020-06-11", "close": 11.21, "volume": 166345.0}, {"date": "2020-06-12", "close": 11.99, "volume": 249491.0}, {"date": "2020-06-15", "close": 10.8, "volume": 89152.0}, {"date": "2020-06-16", "close": 11.23, "volume": 153602.0}, {"date": "2020-06-17", "close": 10.95, "volume": 259726.0}, {"date": "2020-06-18", "close": 11.29, "volume": 236425.0}, {"date": "2020-06-19", "close": 11.5, "volume": 149556.0}, {"date": "2020-06-22", "close": 11.07, "volume": 147139.0}, {"date": "2020-06-23", "close": 11.19, "volume": 214831.0}, {"date": "2020-06-24", "close": 11.29, "volume": 118475.0}, {"date": "2020-06-25", "close": 11.38, "volume": 125944.0}, {"date": "2020-06-26", "close": 11.01, "volume": 96535.0}, {"date": "2020-06-29", "close": 10.13, "volume": 138926.0}, {"date": "2020-06-30", "close": 10.17, "volume": 197054.0}, {"date": "2020-07-01", "close": 10.35, "volume": 324677.0}, {"date": "2020-07-02", "close": 10.69, "volume": 107543.0}, {"date": "2020-07-03", "close": 10.44, "volume": 134756.0}, {"date": "2020-07-06", "close": 10.58, "volume": 220667.0}, {"date": "2020-07-07", "close": 10.31, "volume": 94716.0}, {"date": "2020-07-08", "close": 10.11, "volume": 93498.0}, {"date": "2020-07-09", "close": 10.08, "volume": 133669.0}, {"date": "2020-07-10", "close": 10.06, "volume": 92040.0}, {"date": "2020-07-13", "close": 10.27, "volume": 263879.0}, {"date": "2020-07-14", "close": 10.17, "volume": 128638.0}, {"date": "2020-07-15", "close": 10.33, "volume": 109989.0}, {"date": "2020-07-16", "close": 10.21, "volume": 44449.0}, {"date": "2020-07-17", "close": 10.21, "volume": 52762.0}, {"date": "2020-07-20", "close": 10.21, "volume": 122601.0}, {"date": "2020-07-21", "close": 10.35, "volume": 76101.0}, {"date": "2020-07-22", "close": 10.28, "volume": 27257.0}, {"date": "2020-07-23", "close": 10.71, "volume": 51973.0}, {"date": "2020-07-24", "close": 10.27, "volume": 42806.0}, {"date": "2020-07-27", "close": 10.35, "volume": 72649.0}, {"date": "2020-07-28", "close": 10.3, "volume": 27477.0}, {"date": "2020-07-29", "close": 10.3, "volume": 45015.0}, {"date": "2020-07-30", "close": 10.26, "volume": 81197.0}, {"date": "2020-07-31", "close": 10.16, "volume": 81588.0}, {"date": "2020-08-03", "close": 10.14, "volume": 108927.0}, {"date": "2020-08-04", "close": 10.35, "volume": 66601.0}, {"date": "2020-08-05", "close": 10.31, "volume": 28959.0}, {"date": "2020-08-06", "close": 10.24, "volume": 51187.0}, {"date": "2020-08-07", "close": 10.26, "volume": 46597.0}, {"date": "2020-08-10", "close": 10.42, "volume": 56474.0}, {"date": "2020-08-11", "close": 10.6, "volume": 50214.0}, {"date": "2020-08-12", "close": 10.59, "volume": 43314.0}, {"date": "2020-08-13", "close": 10.59, "volume": 92705.0}, {"date": "2020-08-14", "close": 10.68, "volume": 88442.0}, {"date": "2020-08-17", "close": 10.55, "volume": 124912.0}, {"date": "2020-08-18", "close": 10.57, "volume": 54221.0}, {"date": "2020-08-19", "close": 10.45, "volume": 54252.0}, {"date": "2020-08-20", "close": 10.52, "volume": 91894.0}, {"date": "2020-08-21", "close": 10.71, "volume": 44886.0}, {"date": "2020-08-24", "close": 10.655, "volume": 49095.0}, {"date": "2020-08-25", "close": 10.76, "volume": 46762.0}, {"date": "2020-08-26", "close": 10.96, "volume": 83071.0}, {"date": "2020-08-27", "close": 10.85, "volume": 45486.0}, {"date": "2020-08-28", "close": 10.82, "volume": 45099.0}, {"date": "2020-08-31", "close": 11.01, "volume": 89105.0}, {"date": "2020-09-01", "close": 10.83, "volume": 50946.0}, {"date": "2020-09-02", "close": 10.93, "volume": 45502.0}, {"date": "2020-09-03", "close": 11.13, "volume": 30254.0}, {"date": "2020-09-04", "close": 10.83, "volume": 89539.0}, {"date": "2020-09-07", "close": 10.79, "volume": 35049.0}, {"date": "2020-09-08", "close": 10.93, "volume": 60372.0}, {"date": "2020-09-09", "close": 10.74, "volume": 64814.0}, {"date": "2020-09-10", "close": 10.68, "volume": 63002.0}, {"date": "2020-09-11", "close": 10.75, "volume": 33530.0}, {"date": "2020-09-14", "close": 10.71, "volume": 26854.0}, {"date": "2020-09-15", "close": 11.0, "volume": 45078.0}, {"date": "2020-09-16", "close": 11.04, "volume": 72388.0}, {"date": "2020-09-17", "close": 11.06, "volume": 29022.0}, {"date": "2020-09-18", "close": 10.93, "volume": 28293.0}, {"date": "2020-09-21", "close": 10.75, "volume": 20671.0}, {"date": "2020-09-22", "close": 10.65, "volume": 21687.0}, {"date": "2020-09-23", "close": 10.83, "volume": 34451.0}, {"date": "2020-09-24", "close": 10.81, "volume": 23665.0}, {"date": "2020-09-25", "close": 10.92, "volume": 34344.0}, {"date": "2020-09-28", "close": 11.14, "volume": 34731.0}, {"date": "2020-09-29", "close": 10.99, "volume": 40970.0}, {"date": "2020-09-30", "close": 10.83, "volume": 36838.0}, {"date": "2020-10-01", "close": 11.06, "volume": 65661.0}, {"date": "2020-10-02", "close": 11.12, "volume": 7465.0}, {"date": "2020-10-05", "close": 11.29, "volume": 21329.0}, {"date": "2020-10-06", "close": 11.21, "volume": 26219.0}, {"date": "2020-10-07", "close": 11.32, "volume": 42388.0}, {"date": "2020-10-08", "close": 11.26, "volume": 46149.0}, {"date": "2020-10-09", "close": 11.3, "volume": 19495.0}, {"date": "2020-10-12", "close": 11.26, "volume": 72161.0}, {"date": "2020-10-13", "close": 11.41, "volume": 48409.0}, {"date": "2020-10-14", "close": 11.4, "volume": 49455.0}, {"date": "2020-10-15", "close": 11.48, "volume": 49876.0}, {"date": "2020-10-16", "close": 11.26, "volume": 27789.0}, {"date": "2020-10-19", "close": 11.25, "volume": 22580.0}, {"date": "2020-10-20", "close": 11.23, "volume": 46649.0}, {"date": "2020-10-21", "close": 11.26, "volume": 55830.0}, {"date": "2020-10-22", "close": 11.11, "volume": 21679.0}, {"date": "2020-10-23", "close": 11.18, "volume": 25673.0}, {"date": "2020-10-26", "close": 11.21, "volume": 38298.0}, {"date": "2020-10-27", "close": 11.07, "volume": 33290.0}, {"date": "2020-10-28", "close": 11.01, "volume": 84322.0}, {"date": "2020-10-29", "close": 10.8, "volume": 66441.0}, {"date": "2020-10-30", "close": 10.78, "volume": 24548.0}, {"date": "2020-11-02", "close": 10.98, "volume": 14197.0}, {"date": "2020-11-03", "close": 11.22, "volume": 46196.0}, {"date": "2020-11-04", "close": 11.36, "volume": 24286.0}, {"date": "2020-11-05", "close": 11.6, "volume": 33470.0}, {"date": "2020-11-06", "close": 11.6, "volume": 23332.0}, {"date": "2020-11-09", "close": 11.77, "volume": 39334.0}, {"date": "2020-11-10", "close": 12.0, "volume": 148072.0}, {"date": "2020-11-11", "close": 12.26, "volume": 74219.0}, {"date": "2020-11-12", "close": 12.2, "volume": 35177.0}, {"date": "2020-11-13", "close": 12.09, "volume": 80815.0}, {"date": "2020-11-16", "close": 12.28, "volume": 2077.0}, {"date": "2020-11-17", "close": 12.48, "volume": 119702.0}, {"date": "2020-11-18", "close": 12.18, "volume": 56204.0}, {"date": "2020-11-19", "close": 12.21, "volume": 112758.0}, {"date": "2020-11-20", "close": 12.16, "volume": 49552.0}, {"date": "2020-11-23", "close": 12.08, "volume": 23864.0}, {"date": "2020-11-24", "close": 12.14, "volume": 76939.0}, {"date": "2020-11-25", "close": 12.27, "volume": 131807.0}, {"date": "2020-11-26", "close": 12.22, "volume": 126201.0}, {"date": "2020-11-27", "close": 12.27, "volume": 99947.0}, {"date": "2020-11-30", "close": 12.24, "volume": 193428.0}, {"date": "2020-12-01", "close": 12.32, "volume": 29739.0}, {"date": "2020-12-02", "close": 12.23, "volume": 85897.0}, {"date": "2020-12-03", "close": 12.26, "volume": 40741.0}, {"date": "2020-12-04", "close": 12.33, "volume": 18376.0}, {"date": "2020-12-07", "close": 12.34, "volume": 249410.0}, {"date": "2020-12-08", "close": 12.31, "volume": 23130.0}, {"date": "2020-12-09", "close": 12.15, "volume": 42412.0}, {"date": "2020-12-10", "close": 12.12, "volume": 41211.0}, {"date": "2020-12-11", "close": 12.03, "volume": 59932.0}, {"date": "2020-12-14", "close": 12.15, "volume": 11713.0}, {"date": "2020-12-15", "close": 12.25, "volume": 69829.0}, {"date": "2020-12-16", "close": 12.29, "volume": 53124.0}, {"date": "2020-12-17", "close": 12.34, "volume": 25275.0}, {"date": "2020-12-18", "close": 12.06, "volume": 29763.0}, {"date": "2020-12-21", "close": 11.95, "volume": 42565.0}, {"date": "2020-12-22", "close": 11.96, "volume": 115715.0}, {"date": "2020-12-23", "close": 12.23, "volume": 80891.0}, {"date": "2020-12-24", "close": 12.37, "volume": 43761.0}, {"date": "2020-12-29", "close": 12.45, "volume": 26069.0}, {"date": "2020-12-30", "close": 12.4, "volume": 8408.0}, {"date": "2020-12-31", "close": 12.39, "volume": 31455.0}, {"date": "2021-01-04", "close": 12.35, "volume": 51253.0}, {"date": "2021-01-05", "close": 12.26, "volume": 34614.0}, {"date": "2021-01-06", "close": 12.19, "volume": 50888.0}, {"date": "2021-01-07", "close": 12.09, "volume": 68312.0}, {"date": "2021-01-08", "close": 11.95, "volume": 21830.0}, {"date": "2021-01-11", "close": 11.85, "volume": 26720.0}, {"date": "2021-01-12", "close": 11.74, "volume": 23432.0}, {"date": "2021-01-13", "close": 11.5, "volume": 64024.0}, {"date": "2021-01-14", "close": 11.73, "volume": 22656.0}, {"date": "2021-01-15", "close": 11.85, "volume": 23189.0}, {"date": "2021-01-18", "close": 11.81, "volume": 26234.0}, {"date": "2021-01-19", "close": 11.87, "volume": 32288.0}, {"date": "2021-01-20", "close": 11.88, "volume": 64978.0}, {"date": "2021-01-21", "close": 11.9, "volume": 76320.0}, {"date": "2021-01-22", "close": 11.89, "volume": 52771.0}, {"date": "2021-01-25", "close": 12.37, "volume": 68708.0}, {"date": "2021-01-27", "close": 11.9, "volume": 110358.0}, {"date": "2021-01-28", "close": 11.81, "volume": 89019.0}, {"date": "2021-01-29", "close": 11.73, "volume": 96315.0}, {"date": "2021-02-01", "close": 11.76, "volume": 22777.0}, {"date": "2021-02-02", "close": 11.83, "volume": 18503.0}, {"date": "2021-02-03", "close": 12.1, "volume": 34274.0}, {"date": "2021-02-04", "close": 11.86, "volume": 40970.0}, {"date": "2021-02-05", "close": 11.96, "volume": 18194.0}, {"date": "2021-02-08", "close": 11.85, "volume": 33610.0}, {"date": "2021-02-09", "close": 11.51, "volume": 74534.0}, {"date": "2021-02-10", "close": 11.72, "volume": 45997.0}, {"date": "2021-02-11", "close": 11.72, "volume": 49128.0}, {"date": "2021-02-12", "close": 11.7, "volume": 18425.0}, {"date": "2021-02-15", "close": 11.68, "volume": 64656.0}, {"date": "2021-02-16", "close": 11.82, "volume": 102336.0}, {"date": "2021-02-17", "close": 11.61, "volume": 21092.0}, {"date": "2021-02-18", "close": 11.41, "volume": 154483.0}, {"date": "2021-02-19", "close": 11.38, "volume": 29039.0}, {"date": "2021-02-22", "close": 11.35, "volume": 61582.0}, {"date": "2021-02-23", "close": 11.73, "volume": 8777.0}, {"date": "2021-02-24", "close": 11.59, "volume": 35705.0}, {"date": "2021-02-25", "close": 11.61, "volume": 37952.0}, {"date": "2021-02-26", "close": 11.38, "volume": 51427.0}, {"date": "2021-03-01", "close": 11.76, "volume": 21474.0}, {"date": "2021-03-02", "close": 11.73, "volume": 53007.0}, {"date": "2021-03-03", "close": 11.72, "volume": 57154.0}, {"date": "2021-03-04", "close": 11.8, "volume": 68055.0}, {"date": "2021-03-05", "close": 11.7, "volume": 43941.0}, {"date": "2021-03-08", "close": 11.72, "volume": 28726.0}, {"date": "2021-03-09", "close": 11.71, "volume": 19806.0}, {"date": "2021-03-10", "close": 11.63, "volume": 15610.0}, {"date": "2021-03-11", "close": 11.54, "volume": 27546.0}, {"date": "2021-03-12", "close": 11.67, "volume": 49136.0}, {"date": "2021-03-15", "close": 11.77, "volume": 48874.0}, {"date": "2021-03-16", "close": 12.02, "volume": 30970.0}, {"date": "2021-03-17", "close": 11.9, "volume": 14492.0}, {"date": "2021-03-18", "close": 11.76, "volume": 76988.0}, {"date": "2021-03-19", "close": 11.85, "volume": 71678.0}, {"date": "2021-03-22", "close": 11.96, "volume": 44049.0}, {"date": "2021-03-23", "close": 11.97, "volume": 63068.0}, {"date": "2021-03-24", "close": 12.1, "volume": 12064.0}, {"date": "2021-03-25", "close": 12.1, "volume": 33586.0}, {"date": "2021-03-26", "close": 12.16, "volume": 25434.0}, {"date": "2021-03-29", "close": 12.07, "volume": 68846.0}, {"date": "2021-03-30", "close": 11.97, "volume": 40757.0}, {"date": "2021-03-31", "close": 12.17, "volume": 77828.0}, {"date": "2021-04-01", "close": 12.11, "volume": 57891.0}, {"date": "2021-04-06", "close": 12.2, "volume": 29642.0}, {"date": "2021-04-07", "close": 12.33, "volume": 53793.0}, {"date": "2021-04-08", "close": 12.41, "volume": 60905.0}, {"date": "2021-04-09", "close": 12.46, "volume": 40617.0}, {"date": "2021-04-12", "close": 12.27, "volume": 31329.0}, {"date": "2021-04-13", "close": 12.35, "volume": 38817.0}, {"date": "2021-04-14", "close": 12.45, "volume": 32284.0}, {"date": "2021-04-15", "close": 12.42, "volume": 51086.0}, {"date": "2021-04-16", "close": 12.6, "volume": 24305.0}, {"date": "2021-04-19", "close": 12.48, "volume": 41613.0}, {"date": "2021-04-20", "close": 12.4, "volume": 17990.0}, {"date": "2021-04-21", "close": 12.25, "volume": 54934.0}, {"date": "2021-04-22", "close": 12.42, "volume": 78332.0}, {"date": "2021-04-23", "close": 12.4, "volume": 40754.0}, {"date": "2021-04-26", "close": 12.42, "volume": 16766.0}, {"date": "2021-04-27", "close": 12.38, "volume": 25220.0}, {"date": "2021-04-28", "close": 12.56, "volume": 61600.0}, {"date": "2021-04-29", "close": 12.53, "volume": 23131.0}, {"date": "2021-04-30", "close": 12.43, "volume": 29470.0}, {"date": "2021-05-03", "close": 12.55, "volume": 24698.0}, {"date": "2021-05-04", "close": 12.57, "volume": 36464.0}, {"date": "2021-05-05", "close": 12.61, "volume": 40364.0}, {"date": "2021-05-06", "close": 12.5, "volume": 63565.0}, {"date": "2021-05-07", "close": 12.57, "volume": 24656.0}, {"date": "2021-05-10", "close": 12.65, "volume": 53518.0}, {"date": "2021-05-11", "close": 12.57, "volume": 19653.0}, {"date": "2021-05-12", "close": 12.41, "volume": 54198.0}, {"date": "2021-05-13", "close": 12.2, "volume": 329804.0}, {"date": "2021-05-14", "close": 12.4, "volume": 57737.0}, {"date": "2021-05-17", "close": 12.38, "volume": 42345.0}, {"date": "2021-05-18", "close": 12.32, "volume": 34801.0}, {"date": "2021-05-19", "close": 12.11, "volume": 68790.0}, {"date": "2021-05-20", "close": 12.44, "volume": 38645.0}, {"date": "2021-05-21", "close": 12.4, "volume": 99668.0}, {"date": "2021-05-24", "close": 12.42, "volume": 33935.0}, {"date": "2021-05-25", "close": 12.61, "volume": 38509.0}, {"date": "2021-05-26", "close": 12.62, "volume": 59925.0}, {"date": "2021-05-27", "close": 12.48, "volume": 54656.0}, {"date": "2021-05-28", "close": 12.66, "volume": 43178.0}, {"date": "2021-05-31", "close": 12.67, "volume": 40941.0}, {"date": "2021-06-01", "close": 12.63, "volume": 37340.0}, {"date": "2021-06-02", "close": 12.84, "volume": 58337.0}, {"date": "2021-06-03", "close": 12.97, "volume": 46006.0}, {"date": "2021-06-04", "close": 12.99, "volume": 67026.0}, {"date": "2021-06-07", "close": 13.13, "volume": 36632.0}, {"date": "2021-06-08", "close": 13.26, "volume": 34222.0}, {"date": "2021-06-09", "close": 13.1, "volume": 34886.0}, {"date": "2021-06-10", "close": 13.38, "volume": 44531.0}, {"date": "2021-06-11", "close": 13.33, "volume": 20490.0}, {"date": "2021-06-15", "close": 13.33, "volume": 42760.0}, {"date": "2021-06-16", "close": 13.38, "volume": 42762.0}, {"date": "2021-06-17", "close": 13.17, "volume": 45760.0}, {"date": "2021-06-18", "close": 13.3, "volume": 30716.0}, {"date": "2021-06-21", "close": 13.25, "volume": 31375.0}, {"date": "2021-06-22", "close": 13.51, "volume": 71481.0}, {"date": "2021-06-23", "close": 13.38, "volume": 65299.0}, {"date": "2021-06-24", "close": 13.33, "volume": 80285.0}, {"date": "2021-06-25", "close": 13.47, "volume": 54193.0}, {"date": "2021-06-28", "close": 13.35, "volume": 64622.0}, {"date": "2021-06-29", "close": 12.88, "volume": 80640.0}, {"date": "2021-06-30", "close": 12.87, "volume": 36575.0}, {"date": "2021-07-01", "close": 12.76, "volume": 114034.0}, {"date": "2021-07-02", "close": 12.76, "volume": 85556.0}, {"date": "2021-07-05", "close": 12.77, "volume": 36564.0}, {"date": "2021-07-06", "close": 12.71, "volume": 49296.0}, {"date": "2021-07-07", "close": 12.87, "volume": 29101.0}, {"date": "2021-07-08", "close": 12.78, "volume": 64065.0}, {"date": "2021-07-09", "close": 12.68, "volume": 99208.0}, {"date": "2021-07-12", "close": 12.89, "volume": 28390.0}, {"date": "2021-07-13", "close": 12.81, "volume": 24149.0}, {"date": "2021-07-14", "close": 12.79, "volume": 26421.0}, {"date": "2021-07-15", "close": 12.61, "volume": 50487.0}, {"date": "2021-07-16", "close": 12.67, "volume": 28022.0}, {"date": "2021-07-19", "close": 12.6, "volume": 86280.0}, {"date": "2021-07-20", "close": 12.59, "volume": 32876.0}, {"date": "2021-07-21", "close": 12.69, "volume": 91477.0}, {"date": "2021-07-22", "close": 12.67, "volume": 50850.0}, {"date": "2021-07-23", "close": 12.78, "volume": 80629.0}, {"date": "2021-07-26", "close": 12.66, "volume": 29658.0}, {"date": "2021-07-27", "close": 12.72, "volume": 71667.0}, {"date": "2021-07-28", "close": 12.83, "volume": 23549.0}, {"date": "2021-07-29", "close": 12.65, "volume": 47554.0}, {"date": "2021-07-30", "close": 12.8, "volume": 87530.0}, {"date": "2021-08-02", "close": 12.88, "volume": 23508.0}, {"date": "2021-08-03", "close": 12.84, "volume": 34269.0}, {"date": "2021-08-04", "close": 12.93, "volume": 36531.0}, {"date": "2021-08-05", "close": 13.11, "volume": 39803.0}, {"date": "2021-08-06", "close": 13.15, "volume": 19305.0}, {"date": "2021-08-09", "close": 13.19, "volume": 43402.0}, {"date": "2021-08-10", "close": 13.17, "volume": 29013.0}, {"date": "2021-08-11", "close": 13.07, "volume": 19623.0}, {"date": "2021-08-12", "close": 12.81, "volume": 59975.0}, {"date": "2021-08-13", "close": 13.05, "volume": 56674.0}, {"date": "2021-08-16", "close": 13.14, "volume": 75936.0}, {"date": "2021-08-17", "close": 13.04, "volume": 55166.0}, {"date": "2021-08-18", "close": 13.26, "volume": 56083.0}, {"date": "2021-08-19", "close": 13.1, "volume": 44556.0}, {"date": "2021-08-20", "close": 13.3, "volume": 87313.0}, {"date": "2021-08-23", "close": 13.4, "volume": 36660.0}, {"date": "2021-08-24", "close": 13.47, "volume": 37552.0}, {"date": "2021-08-25", "close": 13.35, "volume": 39378.0}, {"date": "2021-08-26", "close": 13.37, "volume": 39682.0}, {"date": "2021-08-27", "close": 13.39, "volume": 66865.0}, {"date": "2021-08-30", "close": 13.48, "volume": 24890.0}, {"date": "2021-08-31", "close": 13.64, "volume": 44500.0}, {"date": "2021-09-01", "close": 13.65, "volume": 45760.0}, {"date": "2021-09-02", "close": 13.65, "volume": 39831.0}, {"date": "2021-09-03", "close": 13.73, "volume": 16609.0}, {"date": "2021-09-06", "close": 13.72, "volume": 39624.0}, {"date": "2021-09-07", "close": 13.72, "volume": 49334.0}, {"date": "2021-09-08", "close": 13.56, "volume": 36390.0}, {"date": "2021-09-09", "close": 13.42, "volume": 64781.0}, {"date": "2021-09-10", "close": 13.42, "volume": 62867.0}, {"date": "2021-09-13", "close": 13.36, "volume": 59188.0}, {"date": "2021-09-14", "close": 13.52, "volume": 51521.0}, {"date": "2021-09-15", "close": 13.6, "volume": 110142.0}, {"date": "2021-09-16", "close": 13.73, "volume": 34076.0}, {"date": "2021-09-17", "close": 13.77, "volume": 92623.0}, {"date": "2021-09-20", "close": 13.58, "volume": 103459.0}, {"date": "2021-09-21", "close": 13.58, "volume": 47001.0}, {"date": "2021-09-22", "close": 13.76, "volume": 53278.0}, {"date": "2021-09-23", "close": 13.86, "volume": 86908.0}, {"date": "2021-09-24", "close": 13.56, "volume": 74348.0}, {"date": "2021-09-27", "close": 13.58, "volume": 44180.0}, {"date": "2021-09-28", "close": 13.3, "volume": 47984.0}, {"date": "2021-09-29", "close": 13.05, "volume": 70450.0}, {"date": "2021-09-30", "close": 13.22, "volume": 123445.0}, {"date": "2021-10-01", "close": 12.92, "volume": 55437.0}, {"date": "2021-10-04", "close": 13.17, "volume": 30715.0}, {"date": "2021-10-05", "close": 13.03, "volume": 53473.0}, {"date": "2021-10-06", "close": 12.96, "volume": 75161.0}, {"date": "2021-10-07", "close": 13.08, "volume": 53614.0}, {"date": "2021-10-08", "close": 13.08, "volume": 36633.0}, {"date": "2021-10-11", "close": 12.9, "volume": 70741.0}, {"date": "2021-10-12", "close": 12.89, "volume": 34840.0}, {"date": "2021-10-13", "close": 13.05, "volume": 81107.0}, {"date": "2021-10-14", "close": 13.26, "volume": 99784.0}, {"date": "2021-10-15", "close": 13.3, "volume": 52811.0}, {"date": "2021-10-18", "close": 13.12, "volume": 31473.0}, {"date": "2021-10-19", "close": 13.33, "volume": 34195.0}, {"date": "2021-10-20", "close": 13.37, "volume": 39639.0}, {"date": "2021-10-21", "close": 13.59, "volume": 55623.0}, {"date": "2021-10-22", "close": 13.66, "volume": 63535.0}, {"date": "2021-10-25", "close": 13.72, "volume": 54144.0}, {"date": "2021-10-26", "close": 13.69, "volume": 36006.0}, {"date": "2021-10-27", "close": 13.69, "volume": 50162.0}, {"date": "2021-10-28", "close": 13.63, "volume": 39322.0}, {"date": "2021-10-29", "close": 13.33, "volume": 53045.0}, {"date": "2021-11-01", "close": 13.43, "volume": 44217.0}, {"date": "2021-11-02", "close": 13.6, "volume": 34101.0}, {"date": "2021-11-03", "close": 13.64, "volume": 40560.0}, {"date": "2021-11-04", "close": 13.75, "volume": 43898.0}, {"date": "2021-11-05", "close": 13.86, "volume": 19593.0}, {"date": "2021-11-08", "close": 13.88, "volume": 33958.0}, {"date": "2021-11-09", "close": 13.86, "volume": 37628.0}, {"date": "2021-11-10", "close": 13.82, "volume": 34200.0}, {"date": "2021-11-11", "close": 13.6, "volume": 74186.0}, {"date": "2021-11-12", "close": 13.64, "volume": 32012.0}, {"date": "2021-11-15", "close": 13.65, "volume": 34151.0}, {"date": "2021-11-16", "close": 13.6, "volume": 42916.0}, {"date": "2021-11-17", "close": 13.65, "volume": 52327.0}, {"date": "2021-11-18", "close": 13.84, "volume": 34473.0}, {"date": "2021-11-19", "close": 13.86, "volume": 76039.0}, {"date": "2021-11-22", "close": 13.84, "volume": 55891.0}, {"date": "2021-11-23", "close": 14.02, "volume": 73194.0}, {"date": "2021-11-24", "close": 14.01, "volume": 23168.0}, {"date": "2021-11-25", "close": 14.1, "volume": 71510.0}, {"date": "2021-11-26", "close": 14.01, "volume": 103952.0}, {"date": "2021-11-29", "close": 13.81, "volume": 156672.0}, {"date": "2021-11-30", "close": 13.95, "volume": 85899.0}, {"date": "2021-12-01", "close": 13.77, "volume": 73719.0}, {"date": "2021-12-02", "close": 13.73, "volume": 67020.0}, {"date": "2021-12-03", "close": 13.74, "volume": 50148.0}, {"date": "2021-12-06", "close": 13.89, "volume": 63639.0}, {"date": "2021-12-07", "close": 14.06, "volume": 51642.0}, {"date": "2021-12-08", "close": 14.17, "volume": 26824.0}, {"date": "2021-12-09", "close": 14.15, "volume": 26349.0}, {"date": "2021-12-10", "close": 14.09, "volume": 32079.0}, {"date": "2021-12-13", "close": 14.37, "volume": 19250.0}, {"date": "2021-12-14", "close": 14.52, "volume": 77564.0}, {"date": "2021-12-15", "close": 14.33, "volume": 46926.0}, {"date": "2021-12-16", "close": 14.35, "volume": 73990.0}, {"date": "2021-12-17", "close": 14.45, "volume": 27062.0}, {"date": "2021-12-20", "close": 14.43, "volume": 45870.0}, {"date": "2021-12-21", "close": 14.34, "volume": 42443.0}, {"date": "2021-12-22", "close": 14.21, "volume": 42507.0}, {"date": "2021-12-23", "close": 14.29, "volume": 47997.0}, {"date": "2021-12-24", "close": 14.4, "volume": 6234.0}, {"date": "2021-12-29", "close": 14.66, "volume": 25565.0}, {"date": "2021-12-30", "close": 14.66, "volume": 10712.0}, {"date": "2021-12-31", "close": 14.59, "volume": 2777.0}, {"date": "2022-01-04", "close": 14.78, "volume": 51859.0}, {"date": "2022-01-05", "close": 14.62, "volume": 16266.0}, {"date": "2022-01-06", "close": 13.99, "volume": 56824.0}, {"date": "2022-01-07", "close": 14.14, "volume": 24405.0}, {"date": "2022-01-10", "close": 14.07, "volume": 31029.0}, {"date": "2022-01-11", "close": 13.83, "volume": 95707.0}, {"date": "2022-01-12", "close": 13.81, "volume": 17504.0}, {"date": "2022-01-13", "close": 13.72, "volume": 34818.0}, {"date": "2022-01-14", "close": 13.62, "volume": 52255.0}, {"date": "2022-01-17", "close": 13.58, "volume": 81322.0}, {"date": "2022-01-18", "close": 13.59, "volume": 63623.0}, {"date": "2022-01-19", "close": 13.57, "volume": 59089.0}, {"date": "2022-01-20", "close": 13.43, "volume": 45169.0}, {"date": "2022-01-21", "close": 13.22, "volume": 83686.0}, {"date": "2022-01-24", "close": 13.44, "volume": 53565.0}, {"date": "2022-01-25", "close": 13.03, "volume": 130425.0}, {"date": "2022-01-27", "close": 12.6, "volume": 80585.0}, {"date": "2022-01-28", "close": 12.9, "volume": 83888.0}, {"date": "2022-01-31", "close": 13.13, "volume": 61540.0}, {"date": "2022-02-01", "close": 13.25, "volume": 80224.0}, {"date": "2022-02-02", "close": 13.24, "volume": 43149.0}, {"date": "2022-02-03", "close": 13.22, "volume": 123859.0}, {"date": "2022-02-04", "close": 13.23, "volume": 35367.0}, {"date": "2022-02-07", "close": 13.1, "volume": 56239.0}, {"date": "2022-02-08", "close": 13.23, "volume": 64349.0}, {"date": "2022-02-09", "close": 13.34, "volume": 34912.0}, {"date": "2022-02-10", "close": 13.37, "volume": 40270.0}, {"date": "2022-02-11", "close": 13.0, "volume": 37981.0}, {"date": "2022-02-14", "close": 12.99, "volume": 75156.0}, {"date": "2022-02-15", "close": 13.13, "volume": 54947.0}, {"date": "2022-02-16", "close": 13.55, "volume": 34396.0}, {"date": "2022-02-17", "close": 13.58, "volume": 46565.0}, {"date": "2022-02-18", "close": 13.5, "volume": 60531.0}, {"date": "2022-02-21", "close": 13.49, "volume": 83144.0}, {"date": "2022-02-22", "close": 13.26, "volume": 41468.0}, {"date": "2022-02-23", "close": 13.2, "volume": 50230.0}, {"date": "2022-02-24", "close": 12.93, "volume": 154063.0}, {"date": "2022-02-25", "close": 13.16, "volume": 34679.0}, {"date": "2022-02-28", "close": 13.25, "volume": 54783.0}, {"date": "2022-03-01", "close": 13.26, "volume": 28332.0}, {"date": "2022-03-02", "close": 13.11, "volume": 47187.0}, {"date": "2022-03-03", "close": 13.1, "volume": 45414.0}, {"date": "2022-03-04", "close": 12.89, "volume": 71470.0}, {"date": "2022-03-07", "close": 12.67, "volume": 52982.0}, {"date": "2022-03-08", "close": 12.71, "volume": 76912.0}, {"date": "2022-03-09", "close": 12.84, "volume": 34755.0}, {"date": "2022-03-10", "close": 13.16, "volume": 69607.0}, {"date": "2022-03-11", "close": 12.87, "volume": 55222.0}, {"date": "2022-03-14", "close": 13.0, "volume": 34966.0}, {"date": "2022-03-15", "close": 13.07, "volume": 23756.0}, {"date": "2022-03-16", "close": 13.2, "volume": 47718.0}, {"date": "2022-03-17", "close": 13.3, "volume": 61675.0}, {"date": "2022-03-18", "close": 13.27, "volume": 46475.0}, {"date": "2022-03-21", "close": 13.32, "volume": 41217.0}, {"date": "2022-03-22", "close": 13.26, "volume": 44067.0}, {"date": "2022-03-23", "close": 13.36, "volume": 34144.0}, {"date": "2022-03-24", "close": 13.29, "volume": 19363.0}, {"date": "2022-03-25", "close": 13.44, "volume": 42614.0}, {"date": "2022-03-28", "close": 13.27, "volume": 17061.0}, {"date": "2022-03-29", "close": 13.44, "volume": 45253.0}, {"date": "2022-03-30", "close": 13.39, "volume": 31327.0}, {"date": "2022-03-31", "close": 13.37, "volume": 26309.0}, {"date": "2022-04-01", "close": 13.35, "volume": 26581.0}, {"date": "2022-04-04", "close": 13.4, "volume": 29058.0}, {"date": "2022-04-05", "close": 13.43, "volume": 39221.0}, {"date": "2022-04-06", "close": 13.27, "volume": 40755.0}, {"date": "2022-04-07", "close": 13.33, "volume": 30252.0}, {"date": "2022-04-08", "close": 13.27, "volume": 40180.0}, {"date": "2022-04-11", "close": 13.29, "volume": 31254.0}, {"date": "2022-04-12", "close": 13.15, "volume": 15713.0}, {"date": "2022-04-13", "close": 13.1, "volume": 22468.0}, {"date": "2022-04-14", "close": 13.14, "volume": 37391.0}, {"date": "2022-04-19", "close": 13.14, "volume": 32199.0}, {"date": "2022-04-20", "close": 13.18, "volume": 50510.0}, {"date": "2022-04-21", "close": 13.43, "volume": 77260.0}, {"date": "2022-04-22", "close": 13.3, "volume": 87476.0}, {"date": "2022-04-26", "close": 13.24, "volume": 35218.0}, {"date": "2022-04-27", "close": 13.24, "volume": 46547.0}, {"date": "2022-04-28", "close": 13.28, "volume": 72513.0}, {"date": "2022-04-29", "close": 13.37, "volume": 30770.0}, {"date": "2022-05-02", "close": 12.9, "volume": 30249.0}, {"date": "2022-05-03", "close": 12.71, "volume": 41654.0}, {"date": "2022-05-04", "close": 12.47, "volume": 47019.0}, {"date": "2022-05-05", "close": 12.73, "volume": 38695.0}, {"date": "2022-05-06", "close": 12.27, "volume": 26796.0}, {"date": "2022-05-09", "close": 11.77, "volume": 84732.0}, {"date": "2022-05-10", "close": 11.74, "volume": 271995.0}, {"date": "2022-05-11", "close": 11.86, "volume": 65871.0}, {"date": "2022-05-12", "close": 11.61, "volume": 99361.0}, {"date": "2022-05-13", "close": 11.96, "volume": 29144.0}, {"date": "2022-05-16", "close": 12.03, "volume": 47130.0}, {"date": "2022-05-17", "close": 11.85, "volume": 30114.0}, {"date": "2022-05-18", "close": 12.04, "volume": 29016.0}, {"date": "2022-05-19", "close": 11.97, "volume": 25205.0}, {"date": "2022-05-20", "close": 11.89, "volume": 27157.0}, {"date": "2022-05-23", "close": 11.91, "volume": 33051.0}, {"date": "2022-05-24", "close": 11.96, "volume": 38518.0}, {"date": "2022-05-25", "close": 12.0, "volume": 32112.0}, {"date": "2022-05-26", "close": 11.97, "volume": 21583.0}, {"date": "2022-05-27", "close": 12.02, "volume": 28754.0}, {"date": "2022-05-30", "close": 12.25, "volume": 18597.0}, {"date": "2022-05-31", "close": 12.24, "volume": 29836.0}, {"date": "2022-06-01", "close": 12.14, "volume": 43623.0}, {"date": "2022-06-02", "close": 12.01, "volume": 31529.0}, {"date": "2022-06-03", "close": 12.05, "volume": 59229.0}, {"date": "2022-06-06", "close": 11.99, "volume": 17713.0}, {"date": "2022-06-07", "close": 11.63, "volume": 35347.0}, {"date": "2022-06-08", "close": 11.65, "volume": 22340.0}, {"date": "2022-06-09", "close": 11.5, "volume": 51983.0}, {"date": "2022-06-10", "close": 11.18, "volume": 48697.0}, {"date": "2022-06-14", "close": 10.75, "volume": 114696.0}, {"date": "2022-06-15", "close": 10.48, "volume": 26448.0}, {"date": "2022-06-16", "close": 10.59, "volume": 77877.0}, {"date": "2022-06-17", "close": 10.49, "volume": 89177.0}, {"date": "2022-06-20", "close": 10.91, "volume": 52310.0}, {"date": "2022-06-21", "close": 10.85, "volume": 66730.0}, {"date": "2022-06-22", "close": 10.77, "volume": 46919.0}, {"date": "2022-06-23", "close": 11.06, "volume": 88810.0}, {"date": "2022-06-24", "close": 11.31, "volume": 64818.0}, {"date": "2022-06-27", "close": 11.44, "volume": 54459.0}, {"date": "2022-06-28", "close": 11.51, "volume": 62728.0}, {"date": "2022-06-29", "close": 10.74, "volume": 135978.0}, {"date": "2022-06-30", "close": 10.53, "volume": 65759.0}, {"date": "2022-07-01", "close": 10.66, "volume": 37716.0}, {"date": "2022-07-04", "close": 10.85, "volume": 205720.0}, {"date": "2022-07-05", "close": 10.71, "volume": 85000.0}, {"date": "2022-07-06", "close": 11.04, "volume": 93159.0}, {"date": "2022-07-07", "close": 10.98, "volume": 55909.0}, {"date": "2022-07-08", "close": 10.99, "volume": 749959.0}, {"date": "2022-07-11", "close": 10.95, "volume": 38988.0}, {"date": "2022-07-12", "close": 10.94, "volume": 49652.0}, {"date": "2022-07-13", "close": 11.02, "volume": 45043.0}, {"date": "2022-07-14", "close": 10.88, "volume": 98120.0}, {"date": "2022-07-15", "close": 10.96, "volume": 37858.0}, {"date": "2022-07-18", "close": 11.04, "volume": 51131.0}, {"date": "2022-07-19", "close": 11.0, "volume": 33441.0}, {"date": "2022-07-20", "close": 11.49, "volume": 46497.0}, {"date": "2022-07-21", "close": 11.17, "volume": 18118.0}, {"date": "2022-07-22", "close": 11.25, "volume": 20380.0}, {"date": "2022-07-25", "close": 11.24, "volume": 105870.0}, {"date": "2022-07-26", "close": 11.27, "volume": 23050.0}, {"date": "2022-07-27", "close": 11.28, "volume": 47198.0}, {"date": "2022-07-28", "close": 11.34, "volume": 45515.0}, {"date": "2022-07-29", "close": 11.7, "volume": 37339.0}, {"date": "2022-08-01", "close": 11.69, "volume": 64256.0}, {"date": "2022-08-02", "close": 11.48, "volume": 66218.0}, {"date": "2022-08-03", "close": 11.46, "volume": 50935.0}, {"date": "2022-08-04", "close": 11.57, "volume": 48195.0}, {"date": "2022-08-05", "close": 11.6, "volume": 19906.0}, {"date": "2022-08-08", "close": 11.36, "volume": 128199.0}, {"date": "2022-08-09", "close": 11.46, "volume": 31197.0}, {"date": "2022-08-10", "close": 11.38, "volume": 29444.0}, {"date": "2022-08-11", "close": 11.61, "volume": 42530.0}, {"date": "2022-08-12", "close": 11.41, "volume": 117033.0}, {"date": "2022-08-15", "close": 11.61, "volume": 49643.0}, {"date": "2022-08-16", "close": 11.5, "volume": 66105.0}, {"date": "2022-08-17", "close": 11.66, "volume": 37638.0}, {"date": "2022-08-18", "close": 11.58, "volume": 43574.0}, {"date": "2022-08-19", "close": 11.44, "volume": 44149.0}, {"date": "2022-08-22", "close": 11.31, "volume": 23164.0}, {"date": "2022-08-23", "close": 11.19, "volume": 46775.0}, {"date": "2022-08-24", "close": 11.1, "volume": 48462.0}, {"date": "2022-08-25", "close": 11.33, "volume": 55477.0}, {"date": "2022-08-26", "close": 11.44, "volume": 24041.0}, {"date": "2022-08-29", "close": 11.24, "volume": 50766.0}, {"date": "2022-08-30", "close": 11.32, "volume": 51369.0}, {"date": "2022-08-31", "close": 11.25, "volume": 56912.0}, {"date": "2022-09-01", "close": 11.04, "volume": 49696.0}, {"date": "2022-09-02", "close": 11.04, "volume": 54216.0}, {"date": "2022-09-05", "close": 10.97, "volume": 34725.0}, {"date": "2022-09-06", "close": 10.98, "volume": 22745.0}, {"date": "2022-09-07", "close": 10.84, "volume": 74348.0}, {"date": "2022-09-08", "close": 11.21, "volume": 23238.0}, {"date": "2022-09-09", "close": 11.1, "volume": 29775.0}, {"date": "2022-09-12", "close": 11.13, "volume": 46714.0}, {"date": "2022-09-13", "close": 11.29, "volume": 45802.0}, {"date": "2022-09-14", "close": 10.86, "volume": 52673.0}, {"date": "2022-09-15", "close": 10.73, "volume": 78163.0}, {"date": "2022-09-16", "close": 10.58, "volume": 69151.0}, {"date": "2022-09-19", "close": 10.72, "volume": 35877.0}, {"date": "2022-09-20", "close": 10.63, "volume": 48437.0}, {"date": "2022-09-21", "close": 10.42, "volume": 89620.0}, {"date": "2022-09-23", "close": 10.03, "volume": 90136.0}, {"date": "2022-09-26", "close": 9.96, "volume": 22881.0}, {"date": "2022-09-27", "close": 9.73, "volume": 63723.0}, {"date": "2022-09-28", "close": 9.67, "volume": 70838.0}, {"date": "2022-09-29", "close": 9.74, "volume": 84293.0}, {"date": "2022-09-30", "close": 9.69, "volume": 66112.0}, {"date": "2022-10-03", "close": 9.76, "volume": 56363.0}, {"date": "2022-10-04", "close": 10.17, "volume": 80378.0}, {"date": "2022-10-05", "close": 10.24, "volume": 133187.0}, {"date": "2022-10-06", "close": 10.16, "volume": 72879.0}, {"date": "2022-10-07", "close": 9.99, "volume": 73779.0}, {"date": "2022-10-10", "close": 9.81, "volume": 59956.0}, {"date": "2022-10-11", "close": 9.69, "volume": 38014.0}, {"date": "2022-10-12", "close": 9.86, "volume": 81124.0}, {"date": "2022-10-13", "close": 9.65, "volume": 85919.0}, {"date": "2022-10-14", "close": 9.83, "volume": 88588.0}, {"date": "2022-10-17", "close": 9.75, "volume": 59818.0}, {"date": "2022-10-18", "close": 10.06, "volume": 54692.0}, {"date": "2022-10-19", "close": 10.06, "volume": 66593.0}, {"date": "2022-10-20", "close": 9.94, "volume": 39321.0}, {"date": "2022-10-21", "close": 9.8, "volume": 43590.0}, {"date": "2022-10-24", "close": 9.92, "volume": 70801.0}, {"date": "2022-10-25", "close": 10.07, "volume": 59012.0}, {"date": "2022-10-26", "close": 10.32, "volume": 31264.0}, {"date": "2022-10-27", "close": 10.36, "volume": 42118.0}, {"date": "2022-10-28", "close": 10.42, "volume": 31579.0}, {"date": "2022-10-31", "close": 10.6, "volume": 29484.0}, {"date": "2022-11-01", "close": 10.82, "volume": 37445.0}, {"date": "2022-11-02", "close": 10.7, "volume": 50641.0}, {"date": "2022-11-03", "close": 10.52, "volume": 95309.0}, {"date": "2022-11-04", "close": 10.48, "volume": 105964.0}, {"date": "2022-11-07", "close": 10.57, "volume": 34964.0}, {"date": "2022-11-08", "close": 10.46, "volume": 67916.0}, {"date": "2022-11-09", "close": 10.6, "volume": 39443.0}, {"date": "2022-11-10", "close": 10.59, "volume": 52364.0}, {"date": "2022-11-11", "close": 11.03, "volume": 64916.0}, {"date": "2022-11-14", "close": 10.86, "volume": 81680.0}, {"date": "2022-11-15", "close": 10.71, "volume": 46790.0}, {"date": "2022-11-16", "close": 10.73, "volume": 67228.0}, {"date": "2022-11-17", "close": 10.82, "volume": 53461.0}, {"date": "2022-11-18", "close": 10.82, "volume": 85921.0}, {"date": "2022-11-21", "close": 10.85, "volume": 100988.0}, {"date": "2022-11-22", "close": 10.88, "volume": 65975.0}, {"date": "2022-11-23", "close": 10.81, "volume": 83901.0}, {"date": "2022-11-24", "close": 10.94, "volume": 80174.0}, {"date": "2022-11-25", "close": 11.1, "volume": 47156.0}, {"date": "2022-11-28", "close": 11.16, "volume": 52569.0}, {"date": "2022-11-29", "close": 11.07, "volume": 29897.0}, {"date": "2022-11-30", "close": 11.21, "volume": 37615.0}, {"date": "2022-12-01", "close": 11.31, "volume": 97197.0}, {"date": "2022-12-02", "close": 11.06, "volume": 29172.0}, {"date": "2022-12-05", "close": 11.11, "volume": 54306.0}, {"date": "2022-12-06", "close": 10.98, "volume": 36315.0}, {"date": "2022-12-07", "close": 10.9, "volume": 72580.0}, {"date": "2022-12-08", "close": 10.93, "volume": 32169.0}, {"date": "2022-12-09", "close": 10.89, "volume": 39000.0}, {"date": "2022-12-12", "close": 10.92, "volume": 33622.0}, {"date": "2022-12-13", "close": 10.94, "volume": 36838.0}, {"date": "2022-12-14", "close": 11.12, "volume": 41294.0}, {"date": "2022-12-15", "close": 11.04, "volume": 47639.0}, {"date": "2022-12-16", "close": 11.0, "volume": 100699.0}, {"date": "2022-12-19", "close": 10.89, "volume": 45442.0}, {"date": "2022-12-20", "close": 10.45, "volume": 125227.0}, {"date": "2022-12-21", "close": 10.78, "volume": 88097.0}, {"date": "2022-12-22", "close": 10.83, "volume": 36998.0}, {"date": "2022-12-23", "close": 10.75, "volume": 77879.0}, {"date": "2022-12-28", "close": 10.75, "volume": 26241.0}, {"date": "2022-12-29", "close": 10.72, "volume": 44584.0}, {"date": "2022-12-30", "close": 10.78, "volume": 88543.0}, {"date": "2023-01-03", "close": 10.67, "volume": 31921.0}, {"date": "2023-01-04", "close": 10.81, "volume": 20871.0}, {"date": "2023-01-05", "close": 10.84, "volume": 123662.0}, {"date": "2023-01-06", "close": 10.69, "volume": 16534.0}, {"date": "2023-01-09", "close": 10.83, "volume": 47378.0}, {"date": "2023-01-10", "close": 10.82, "volume": 21821.0}, {"date": "2023-01-11", "close": 11.03, "volume": 106797.0}, {"date": "2023-01-12", "close": 11.11, "volume": 34803.0}, {"date": "2023-01-13", "close": 11.2, "volume": 57400.0}, {"date": "2023-01-16", "close": 11.23, "volume": 21595.0}, {"date": "2023-01-17", "close": 11.41, "volume": 48995.0}, {"date": "2023-01-18", "close": 11.33, "volume": 72045.0}, {"date": "2023-01-19", "close": 11.36, "volume": 107213.0}, {"date": "2023-01-20", "close": 11.37, "volume": 82937.0}, {"date": "2023-01-23", "close": 11.39, "volume": 25804.0}, {"date": "2023-01-24", "close": 11.6, "volume": 101654.0}, {"date": "2023-01-25", "close": 11.54, "volume": 92724.0}, {"date": "2023-01-27", "close": 11.62, "volume": 58286.0}, {"date": "2023-01-30", "close": 11.74, "volume": 34372.0}, {"date": "2023-01-31", "close": 11.61, "volume": 20998.0}, {"date": "2023-02-01", "close": 11.74, "volume": 49286.0}, {"date": "2023-02-02", "close": 11.87, "volume": 48910.0}, {"date": "2023-02-03", "close": 12.14, "volume": 45975.0}, {"date": "2023-02-06", "close": 11.94, "volume": 41683.0}, {"date": "2023-02-07", "close": 11.69, "volume": 58359.0}, {"date": "2023-02-08", "close": 11.67, "volume": 46542.0}, {"date": "2023-02-09", "close": 11.48, "volume": 80353.0}, {"date": "2023-02-10", "close": 11.46, "volume": 30343.0}, {"date": "2023-02-13", "close": 11.45, "volume": 37839.0}, {"date": "2023-02-14", "close": 11.55, "volume": 35292.0}, {"date": "2023-02-15", "close": 11.58, "volume": 20518.0}, {"date": "2023-02-16", "close": 11.81, "volume": 62220.0}, {"date": "2023-02-17", "close": 11.6, "volume": 103584.0}, {"date": "2023-02-20", "close": 11.51, "volume": 67156.0}, {"date": "2023-02-21", "close": 11.43, "volume": 38155.0}, {"date": "2023-02-22", "close": 11.51, "volume": 72263.0}, {"date": "2023-02-23", "close": 11.51, "volume": 19793.0}, {"date": "2023-02-24", "close": 11.6, "volume": 403158.0}, {"date": "2023-02-27", "close": 11.4, "volume": 102523.0}, {"date": "2023-02-28", "close": 11.48, "volume": 104503.0}, {"date": "2023-03-01", "close": 11.37, "volume": 87526.0}, {"date": "2023-03-02", "close": 11.31, "volume": 36412.0}, {"date": "2023-03-03", "close": 11.28, "volume": 34032.0}, {"date": "2023-03-06", "close": 11.45, "volume": 32622.0}, {"date": "2023-03-07", "close": 11.5, "volume": 83141.0}, {"date": "2023-03-08", "close": 11.44, "volume": 33210.0}, {"date": "2023-03-09", "close": 11.48, "volume": 106186.0}, {"date": "2023-03-10", "close": 11.23, "volume": 157831.0}, {"date": "2023-03-13", "close": 11.13, "volume": 135344.0}, {"date": "2023-03-14", "close": 11.07, "volume": 286192.0}, {"date": "2023-03-15", "close": 11.16, "volume": 33351.0}, {"date": "2023-03-16", "close": 11.16, "volume": 130581.0}, {"date": "2023-03-17", "close": 11.0, "volume": 72933.0}, {"date": "2023-03-20", "close": 10.7, "volume": 58500.0}, {"date": "2023-03-21", "close": 10.8, "volume": 55423.0}, {"date": "2023-03-22", "close": 10.74, "volume": 34120.0}, {"date": "2023-03-23", "close": 10.67, "volume": 26320.0}, {"date": "2023-03-24", "close": 10.67, "volume": 49084.0}, {"date": "2023-03-27", "close": 10.78, "volume": 118328.0}, {"date": "2023-03-28", "close": 10.79, "volume": 246390.0}, {"date": "2023-03-29", "close": 10.75, "volume": 138252.0}, {"date": "2023-03-30", "close": 10.6, "volume": 41661.0}, {"date": "2023-03-31", "close": 10.65, "volume": 67154.0}, {"date": "2023-04-03", "close": 10.87, "volume": 59505.0}, {"date": "2023-04-04", "close": 10.95, "volume": 59721.0}, {"date": "2023-04-05", "close": 10.89, "volume": 50811.0}, {"date": "2023-04-06", "close": 10.74, "volume": 86744.0}, {"date": "2023-04-11", "close": 10.87, "volume": 41571.0}, {"date": "2023-04-12", "close": 10.89, "volume": 33274.0}, {"date": "2023-04-13", "close": 10.92, "volume": 34392.0}, {"date": "2023-04-14", "close": 10.91, "volume": 76354.0}, {"date": "2023-04-17", "close": 11.05, "volume": 89957.0}, {"date": "2023-04-18", "close": 10.96, "volume": 39001.0}, {"date": "2023-04-19", "close": 10.93, "volume": 77081.0}, {"date": "2023-04-20", "close": 11.04, "volume": 46610.0}, {"date": "2023-04-21", "close": 11.02, "volume": 44472.0}, {"date": "2023-04-24", "close": 11.15, "volume": 24362.0}, {"date": "2023-04-26", "close": 11.18, "volume": 43247.0}, {"date": "2023-04-27", "close": 11.12, "volume": 59855.0}, {"date": "2023-04-28", "close": 11.22, "volume": 136463.0}, {"date": "2023-05-01", "close": 11.31, "volume": 63317.0}, {"date": "2023-05-02", "close": 11.03, "volume": 75684.0}, {"date": "2023-05-03", "close": 10.93, "volume": 50413.0}, {"date": "2023-05-04", "close": 11.15, "volume": 39508.0}, {"date": "2023-05-05", "close": 11.38, "volume": 79279.0}, {"date": "2023-05-08", "close": 11.41, "volume": 62418.0}, {"date": "2023-05-09", "close": 11.26, "volume": 93131.0}, {"date": "2023-05-10", "close": 11.26, "volume": 44658.0}, {"date": "2023-05-11", "close": 11.28, "volume": 78858.0}, {"date": "2023-05-12", "close": 11.35, "volume": 110477.0}, {"date": "2023-05-15", "close": 11.46, "volume": 84687.0}, {"date": "2023-05-16", "close": 11.38, "volume": 96533.0}, {"date": "2023-05-17", "close": 11.31, "volume": 45862.0}, {"date": "2023-05-18", "close": 11.23, "volume": 65688.0}, {"date": "2023-05-19", "close": 11.33, "volume": 38017.0}, {"date": "2023-05-22", "close": 11.23, "volume": 74723.0}, {"date": "2023-05-23", "close": 11.34, "volume": 40419.0}, {"date": "2023-05-24", "close": 11.2, "volume": 67179.0}, {"date": "2023-05-25", "close": 11.14, "volume": 96478.0}, {"date": "2023-05-26", "close": 11.07, "volume": 92064.0}, {"date": "2023-05-29", "close": 11.27, "volume": 40770.0}, {"date": "2023-05-30", "close": 11.18, "volume": 143915.0}, {"date": "2023-05-31", "close": 11.01, "volume": 46670.0}, {"date": "2023-06-01", "close": 11.08, "volume": 27571.0}, {"date": "2023-06-02", "close": 11.13, "volume": 46038.0}, {"date": "2023-06-05", "close": 11.22, "volume": 57085.0}, {"date": "2023-06-06", "close": 11.14, "volume": 92349.0}, {"date": "2023-06-07", "close": 11.1, "volume": 53998.0}, {"date": "2023-06-08", "close": 10.82, "volume": 87238.0}, {"date": "2023-06-09", "close": 10.83, "volume": 49056.0}, {"date": "2023-06-13", "close": 10.78, "volume": 104589.0}, {"date": "2023-06-14", "close": 10.75, "volume": 71534.0}, {"date": "2023-06-15", "close": 10.84, "volume": 56179.0}, {"date": "2023-06-16", "close": 10.91, "volume": 33456.0}, {"date": "2023-06-19", "close": 11.0, "volume": 44134.0}, {"date": "2023-06-20", "close": 11.16, "volume": 96539.0}, {"date": "2023-06-21", "close": 11.3, "volume": 343737.0}, {"date": "2023-06-22", "close": 10.88, "volume": 81571.0}, {"date": "2023-06-23", "close": 10.62, "volume": 104976.0}, {"date": "2023-06-26", "close": 10.6, "volume": 122774.0}, {"date": "2023-06-27", "close": 10.79, "volume": 111431.0}, {"date": "2023-06-28", "close": 11.01, "volume": 177791.0}, {"date": "2023-06-29", "close": 10.47, "volume": 43304.0}, {"date": "2023-06-30", "close": 10.49, "volume": 84393.0}, {"date": "2023-07-03", "close": 10.53, "volume": 96534.0}, {"date": "2023-07-04", "close": 10.64, "volume": 70816.0}, {"date": "2023-07-05", "close": 10.61, "volume": 46519.0}, {"date": "2023-07-06", "close": 10.58, "volume": 154292.0}, {"date": "2023-07-07", "close": 10.28, "volume": 79841.0}, {"date": "2023-07-10", "close": 10.23, "volume": 60354.0}, {"date": "2023-07-11", "close": 10.38, "volume": 58321.0}, {"date": "2023-07-12", "close": 10.4, "volume": 28853.0}, {"date": "2023-07-13", "close": 10.75, "volume": 49086.0}, {"date": "2023-07-14", "close": 10.83, "volume": 47622.0}, {"date": "2023-07-17", "close": 10.8, "volume": 37389.0}, {"date": "2023-07-18", "close": 10.66, "volume": 69638.0}, {"date": "2023-07-19", "close": 10.75, "volume": 20782.0}, {"date": "2023-07-20", "close": 10.73, "volume": 68759.0}, {"date": "2023-07-21", "close": 10.71, "volume": 23139.0}, {"date": "2023-07-24", "close": 10.8, "volume": 64216.0}, {"date": "2023-07-25", "close": 10.77, "volume": 39283.0}, {"date": "2023-07-26", "close": 10.71, "volume": 57960.0}, {"date": "2023-07-27", "close": 11.07, "volume": 68609.0}, {"date": "2023-07-28", "close": 10.87, "volume": 74149.0}, {"date": "2023-07-31", "close": 10.88, "volume": 19146.0}, {"date": "2023-08-01", "close": 10.92, "volume": 62690.0}, {"date": "2023-08-02", "close": 10.72, "volume": 99686.0}, {"date": "2023-08-03", "close": 10.65, "volume": 482001.0}, {"date": "2023-08-04", "close": 10.59, "volume": 45526.0}, {"date": "2023-08-07", "close": 10.65, "volume": 73729.0}, {"date": "2023-08-08", "close": 10.61, "volume": 23676.0}, {"date": "2023-08-09", "close": 10.53, "volume": 34710.0}, {"date": "2023-08-10", "close": 10.58, "volume": 62007.0}, {"date": "2023-08-11", "close": 10.58, "volume": 68083.0}, {"date": "2023-08-14", "close": 10.49, "volume": 345391.0}, {"date": "2023-08-15", "close": 10.4, "volume": 28373.0}, {"date": "2023-08-16", "close": 10.42, "volume": 63639.0}, {"date": "2023-08-17", "close": 10.53, "volume": 45136.0}, {"date": "2023-08-18", "close": 10.74, "volume": 45420.0}, {"date": "2023-08-21", "close": 10.73, "volume": 73899.0}, {"date": "2023-08-22", "close": 10.82, "volume": 86293.0}, {"date": "2023-08-23", "close": 10.8, "volume": 21601.0}, {"date": "2023-08-24", "close": 10.89, "volume": 16488.0}, {"date": "2023-08-25", "close": 10.81, "volume": 24805.0}, {"date": "2023-08-28", "close": 10.88, "volume": 56250.0}, {"date": "2023-08-29", "close": 10.94, "volume": 16379.0}, {"date": "2023-08-30", "close": 11.05, "volume": 66794.0}, {"date": "2023-08-31", "close": 11.12, "volume": 48884.0}, {"date": "2023-09-01", "close": 11.0, "volume": 59164.0}, {"date": "2023-09-04", "close": 11.06, "volume": 57629.0}, {"date": "2023-09-05", "close": 11.01, "volume": 25638.0}, {"date": "2023-09-06", "close": 11.01, "volume": 25105.0}, {"date": "2023-09-07", "close": 10.91, "volume": 91473.0}, {"date": "2023-09-08", "close": 10.85, "volume": 57037.0}, {"date": "2023-09-11", "close": 10.79, "volume": 51366.0}, {"date": "2023-09-12", "close": 10.82, "volume": 53202.0}, {"date": "2023-09-13", "close": 10.68, "volume": 51511.0}, {"date": "2023-09-14", "close": 10.72, "volume": 115341.0}, {"date": "2023-09-15", "close": 10.72, "volume": 20947.0}, {"date": "2023-09-18", "close": 10.69, "volume": 10040.0}, {"date": "2023-09-19", "close": 10.64, "volume": 77603.0}, {"date": "2023-09-20", "close": 10.58, "volume": 56894.0}, {"date": "2023-09-21", "close": 10.56, "volume": 140556.0}, {"date": "2023-09-22", "close": 10.24, "volume": 53243.0}, {"date": "2023-09-25", "close": 10.35, "volume": 66147.0}, {"date": "2023-09-26", "close": 10.16, "volume": 162104.0}, {"date": "2023-09-27", "close": 10.25, "volume": 111330.0}, {"date": "2023-09-28", "close": 10.14, "volume": 143106.0}, {"date": "2023-09-29", "close": 10.13, "volume": 74177.0}, {"date": "2023-10-02", "close": 10.43, "volume": 36925.0}, {"date": "2023-10-03", "close": 9.87, "volume": 47118.0}, {"date": "2023-10-04", "close": 9.84, "volume": 31948.0}, {"date": "2023-10-05", "close": 10.06, "volume": 67656.0}, {"date": "2023-10-06", "close": 9.98, "volume": 51981.0}, {"date": "2023-10-09", "close": 9.97, "volume": 37395.0}, {"date": "2023-10-10", "close": 10.17, "volume": 59658.0}, {"date": "2023-10-11", "close": 10.18, "volume": 60687.0}, {"date": "2023-10-12", "close": 10.24, "volume": 37318.0}, {"date": "2023-10-13", "close": 10.17, "volume": 21954.0}, {"date": "2023-10-16", "close": 10.09, "volume": 29144.0}, {"date": "2023-10-17", "close": 10.16, "volume": 53584.0}, {"date": "2023-10-18", "close": 10.12, "volume": 45196.0}, {"date": "2023-10-19", "close": 10.0, "volume": 37369.0}, {"date": "2023-10-20", "close": 9.89, "volume": 43196.0}, {"date": "2023-10-23", "close": 9.9, "volume": 33785.0}, {"date": "2023-10-24", "close": 9.86, "volume": 24888.0}, {"date": "2023-10-25", "close": 9.66, "volume": 80918.0}, {"date": "2023-10-26", "close": 9.41, "volume": 53404.0}, {"date": "2023-10-27", "close": 9.46, "volume": 35945.0}, {"date": "2023-10-30", "close": 9.41, "volume": 52133.0}, {"date": "2023-10-31", "close": 9.48, "volume": 59691.0}, {"date": "2023-11-01", "close": 9.66, "volume": 28292.0}, {"date": "2023-11-02", "close": 9.9, "volume": 59062.0}, {"date": "2023-11-03", "close": 10.11, "volume": 91176.0}, {"date": "2023-11-06", "close": 10.13, "volume": 36859.0}, {"date": "2023-11-07", "close": 10.11, "volume": 14767.0}, {"date": "2023-11-08", "close": 10.19, "volume": 21312.0}, {"date": "2023-11-09", "close": 10.22, "volume": 60850.0}, {"date": "2023-11-10", "close": 10.23, "volume": 33631.0}, {"date": "2023-11-13", "close": 10.17, "volume": 34168.0}, {"date": "2023-11-14", "close": 10.21, "volume": 48437.0}, {"date": "2023-11-15", "close": 10.74, "volume": 68875.0}, {"date": "2023-11-16", "close": 10.67, "volume": 82179.0}, {"date": "2023-11-17", "close": 10.62, "volume": 72267.0}, {"date": "2023-11-20", "close": 10.55, "volume": 23913.0}, {"date": "2023-11-21", "close": 10.5, "volume": 2501604.0}, {"date": "2023-11-22", "close": 10.35, "volume": 65367.0}, {"date": "2023-11-23", "close": 10.38, "volume": 47209.0}, {"date": "2023-11-24", "close": 10.4, "volume": 73276.0}, {"date": "2023-11-27", "close": 10.28, "volume": 138971.0}, {"date": "2023-11-28", "close": 10.4, "volume": 20375.0}, {"date": "2023-11-29", "close": 10.5, "volume": 55310.0}, {"date": "2023-11-30", "close": 10.51, "volume": 44251.0}, {"date": "2023-12-01", "close": 10.54, "volume": 15297.0}, {"date": "2023-12-04", "close": 10.72, "volume": 47847.0}, {"date": "2023-12-05", "close": 10.56, "volume": 16111.0}, {"date": "2023-12-06", "close": 10.88, "volume": 45634.0}, {"date": "2023-12-07", "close": 10.85, "volume": 69357.0}, {"date": "2023-12-08", "close": 10.89, "volume": 82438.0}, {"date": "2023-12-11", "close": 10.88, "volume": 37789.0}, {"date": "2023-12-12", "close": 11.0, "volume": 43195.0}, {"date": "2023-12-13", "close": 11.11, "volume": 67265.0}, {"date": "2023-12-14", "close": 11.56, "volume": 97024.0}, {"date": "2023-12-15", "close": 11.47, "volume": 41041.0}, {"date": "2023-12-18", "close": 11.33, "volume": 92427.0}, {"date": "2023-12-19", "close": 11.44, "volume": 40292.0}, {"date": "2023-12-20", "close": 11.51, "volume": 54798.0}, {"date": "2023-12-21", "close": 11.42, "volume": 59267.0}, {"date": "2023-12-22", "close": 11.43, "volume": 44776.0}, {"date": "2023-12-27", "close": 11.6, "volume": 68269.0}, {"date": "2023-12-28", "close": 11.55, "volume": 21211.0}, {"date": "2023-12-29", "close": 11.55, "volume": 8598.0}, {"date": "2024-01-02", "close": 11.49, "volume": 29766.0}, {"date": "2024-01-03", "close": 11.22, "volume": 21211.0}, {"date": "2024-01-04", "close": 11.17, "volume": 11235.0}, {"date": "2024-01-05", "close": 11.19, "volume": 39020.0}, {"date": "2024-01-08", "close": 11.14, "volume": 17874.0}, {"date": "2024-01-09", "close": 11.23, "volume": 26671.0}, {"date": "2024-01-10", "close": 11.3, "volume": 50669.0}, {"date": "2024-01-11", "close": 11.35, "volume": 22691.0}, {"date": "2024-01-12", "close": 11.36, "volume": 12831.0}, {"date": "2024-01-15", "close": 11.38, "volume": 24367.0}, {"date": "2024-01-16", "close": 11.29, "volume": 18551.0}, {"date": "2024-01-17", "close": 11.2, "volume": 151115.0}, {"date": "2024-01-18", "close": 10.97, "volume": 57525.0}, {"date": "2024-01-19", "close": 11.06, "volume": 81536.0}, {"date": "2024-01-22", "close": 11.19, "volume": 83766.0}, {"date": "2024-01-23", "close": 11.17, "volume": 23046.0}, {"date": "2024-01-24", "close": 11.29, "volume": 41945.0}, {"date": "2024-01-25", "close": 11.23, "volume": 14920.0}, {"date": "2024-01-29", "close": 11.36, "volume": 30928.0}, {"date": "2024-01-30", "close": 11.47, "volume": 60295.0}, {"date": "2024-01-31", "close": 11.68, "volume": 66758.0}, {"date": "2024-02-01", "close": 11.52, "volume": 20966.0}, {"date": "2024-02-02", "close": 11.94, "volume": 144759.0}, {"date": "2024-02-05", "close": 11.81, "volume": 75127.0}, {"date": "2024-02-06", "close": 11.71, "volume": 27364.0}, {"date": "2024-02-07", "close": 11.83, "volume": 103321.0}, {"date": "2024-02-08", "close": 11.92, "volume": 71271.0}, {"date": "2024-02-09", "close": 12.0, "volume": 18121.0}, {"date": "2024-02-12", "close": 11.97, "volume": 8909.0}, {"date": "2024-02-13", "close": 11.93, "volume": 69772.0}, {"date": "2024-02-14", "close": 11.8, "volume": 29577.0}, {"date": "2024-02-15", "close": 12.27, "volume": 43438.0}, {"date": "2024-02-16", "close": 12.33, "volume": 12692.0}, {"date": "2024-02-19", "close": 12.06, "volume": 23479.0}, {"date": "2024-02-20", "close": 12.16, "volume": 25048.0}, {"date": "2024-02-21", "close": 12.16, "volume": 29159.0}, {"date": "2024-02-22", "close": 12.11, "volume": 22976.0}, {"date": "2024-02-23", "close": 12.14, "volume": 20518.0}, {"date": "2024-02-26", "close": 12.14, "volume": 40529.0}, {"date": "2024-02-27", "close": 12.04, "volume": 25941.0}, {"date": "2024-02-28", "close": 12.07, "volume": 46634.0}, {"date": "2024-02-29", "close": 12.28, "volume": 60223.0}, {"date": "2024-03-01", "close": 12.42, "volume": 60874.0}, {"date": "2024-03-04", "close": 12.58, "volume": 34197.0}, {"date": "2024-03-05", "close": 12.57, "volume": 33147.0}, {"date": "2024-03-06", "close": 12.6, "volume": 56225.0}, {"date": "2024-03-07", "close": 12.61, "volume": 29858.0}, {"date": "2024-03-08", "close": 12.72, "volume": 21978.0}, {"date": "2024-03-11", "close": 12.61, "volume": 873817.0}, {"date": "2024-03-12", "close": 12.59, "volume": 33708.0}, {"date": "2024-03-13", "close": 12.74, "volume": 13517.0}, {"date": "2024-03-14", "close": 12.73, "volume": 103374.0}, {"date": "2024-03-15", "close": 12.79, "volume": 23465.0}, {"date": "2024-03-18", "close": 12.56, "volume": 155136.0}, {"date": "2024-03-19", "close": 12.73, "volume": 51844.0}, {"date": "2024-03-20", "close": 12.71, "volume": 44202.0}, {"date": "2024-03-21", "close": 12.88, "volume": 25612.0}, {"date": "2024-03-22", "close": 13.05, "volume": 29209.0}, {"date": "2024-03-25", "close": 13.31, "volume": 45617.0}, {"date": "2024-03-26", "close": 13.32, "volume": 36188.0}, {"date": "2024-03-27", "close": 13.08, "volume": 10117.0}, {"date": "2024-03-28", "close": 13.32, "volume": 33170.0}, {"date": "2024-04-02", "close": 13.2, "volume": 44553.0}, {"date": "2024-04-03", "close": 12.79, "volume": 57159.0}, {"date": "2024-04-04", "close": 12.89, "volume": 28419.0}, {"date": "2024-04-05", "close": 12.76, "volume": 44231.0}, {"date": "2024-04-08", "close": 12.83, "volume": 28820.0}, {"date": "2024-04-09", "close": 12.62, "volume": 45510.0}, {"date": "2024-04-10", "close": 12.81, "volume": 17376.0}, {"date": "2024-04-11", "close": 12.62, "volume": 29338.0}, {"date": "2024-04-12", "close": 12.5, "volume": 16574.0}, {"date": "2024-04-15", "close": 12.38, "volume": 49248.0}, {"date": "2024-04-16", "close": 12.13, "volume": 44806.0}, {"date": "2024-04-17", "close": 12.19, "volume": 34197.0}, {"date": "2024-04-18", "close": 12.18, "volume": 58485.0}, {"date": "2024-04-19", "close": 12.04, "volume": 53937.0}, {"date": "2024-04-22", "close": 12.12, "volume": 38025.0}, {"date": "2024-04-23", "close": 12.25, "volume": 19950.0}, {"date": "2024-04-24", "close": 12.22, "volume": 26335.0}, {"date": "2024-04-26", "close": 11.96, "volume": 27320.0}, {"date": "2024-04-29", "close": 12.22, "volume": 19643.0}, {"date": "2024-04-30", "close": 12.24, "volume": 41941.0}, {"date": "2024-05-01", "close": 12.14, "volume": 43321.0}, {"date": "2024-05-02", "close": 12.18, "volume": 57853.0}, {"date": "2024-05-03", "close": 12.4, "volume": 17874.0}, {"date": "2024-05-06", "close": 12.57, "volume": 39297.0}, {"date": "2024-05-07", "close": 12.73, "volume": 31223.0}, {"date": "2024-05-08", "close": 12.77, "volume": 101191.0}, {"date": "2024-05-09", "close": 12.6, "volume": 10621.0}, {"date": "2024-05-10", "close": 12.68, "volume": 21371.0}, {"date": "2024-05-13", "close": 12.62, "volume": 20044.0}, {"date": "2024-05-14", "close": 12.51, "volume": 845536.0}, {"date": "2024-05-15", "close": 12.61, "volume": 109400.0}, {"date": "2024-05-16", "close": 13.08, "volume": 91596.0}, {"date": "2024-05-17", "close": 12.84, "volume": 27125.0}, {"date": "2024-05-20", "close": 12.74, "volume": 18447.0}, {"date": "2024-05-21", "close": 12.76, "volume": 31460.0}, {"date": "2024-05-22", "close": 12.77, "volume": 22896.0}, {"date": "2024-05-23", "close": 12.7, "volume": 75219.0}, {"date": "2024-05-24", "close": 12.55, "volume": 27812.0}, {"date": "2024-05-27", "close": 12.69, "volume": 12624.0}, {"date": "2024-05-28", "close": 12.58, "volume": 18660.0}, {"date": "2024-05-29", "close": 12.6, "volume": 37214.0}, {"date": "2024-05-30", "close": 12.53, "volume": 28539.0}, {"date": "2024-05-31", "close": 12.54, "volume": 29074.0}, {"date": "2024-06-03", "close": 12.68, "volume": 41254.0}, {"date": "2024-06-04", "close": 12.67, "volume": 48826.0}, {"date": "2024-06-05", "close": 12.88, "volume": 18893.0}, {"date": "2024-06-06", "close": 12.95, "volume": 16276.0}, {"date": "2024-06-07", "close": 12.96, "volume": 29992.0}, {"date": "2024-06-11", "close": 12.62, "volume": 36587.0}, {"date": "2024-06-12", "close": 12.59, "volume": 58339.0}, {"date": "2024-06-13", "close": 12.75, "volume": 20366.0}, {"date": "2024-06-14", "close": 12.75, "volume": 174917.0}, {"date": "2024-06-17", "close": 12.6, "volume": 29423.0}, {"date": "2024-06-18", "close": 12.68, "volume": 24426.0}, {"date": "2024-06-19", "close": 12.65, "volume": 91435.0}, {"date": "2024-06-20", "close": 12.72, "volume": 36233.0}, {"date": "2024-06-21", "close": 12.84, "volume": 13964.0}, {"date": "2024-06-24", "close": 12.74, "volume": 33417.0}, {"date": "2024-06-25", "close": 12.95, "volume": 9035.0}, {"date": "2024-06-26", "close": 12.66, "volume": 55749.0}, {"date": "2024-06-27", "close": 12.35, "volume": 34268.0}, {"date": "2024-06-28", "close": 12.4, "volume": 14615.0}, {"date": "2024-07-01", "close": 12.47, "volume": 36520.0}, {"date": "2024-07-02", "close": 12.33, "volume": 46272.0}, {"date": "2024-07-03", "close": 12.38, "volume": 34581.0}, {"date": "2024-07-04", "close": 12.6, "volume": 9580.0}, {"date": "2024-07-05", "close": 12.57, "volume": 14109.0}, {"date": "2024-07-08", "close": 12.44, "volume": 56577.0}, {"date": "2024-07-09", "close": 12.53, "volume": 29547.0}, {"date": "2024-07-10", "close": 12.52, "volume": 30724.0}, {"date": "2024-07-11", "close": 12.7, "volume": 21612.0}, {"date": "2024-07-12", "close": 12.94, "volume": 114117.0}, {"date": "2024-07-15", "close": 13.08, "volume": 37236.0}, {"date": "2024-07-16", "close": 13.23, "volume": 11081.0}, {"date": "2024-07-17", "close": 13.36, "volume": 32440.0}, {"date": "2024-07-18", "close": 13.34, "volume": 42023.0}, {"date": "2024-07-19", "close": 13.21, "volume": 15145.0}, {"date": "2024-07-22", "close": 13.06, "volume": 14736.0}, {"date": "2024-07-23", "close": 13.11, "volume": 24582.0}, {"date": "2024-07-24", "close": 12.91, "volume": 91150.0}, {"date": "2024-07-25", "close": 12.71, "volume": 24864.0}, {"date": "2024-07-26", "close": 12.86, "volume": 13321.0}, {"date": "2024-07-29", "close": 13.0, "volume": 40420.0}, {"date": "2024-07-30", "close": 12.97, "volume": 216836.0}, {"date": "2024-07-31", "close": 13.26, "volume": 6928.0}, {"date": "2024-08-01", "close": 13.44, "volume": 142919.0}, {"date": "2024-08-02", "close": 13.07, "volume": 58719.0}, {"date": "2024-08-05", "close": 12.44, "volume": 51503.0}, {"date": "2024-08-06", "close": 12.65, "volume": 97452.0}, {"date": "2024-08-07", "close": 12.74, "volume": 29602.0}, {"date": "2024-08-08", "close": 12.51, "volume": 92296.0}, {"date": "2024-08-09", "close": 12.81, "volume": 32278.0}, {"date": "2024-08-12", "close": 12.81, "volume": 17415.0}, {"date": "2024-08-13", "close": 12.95, "volume": 47684.0}, {"date": "2024-08-14", "close": 13.1, "volume": 24483.0}, {"date": "2024-08-15", "close": 13.12, "volume": 26239.0}, {"date": "2024-08-16", "close": 13.11, "volume": 217453.0}, {"date": "2024-08-19", "close": 13.14, "volume": 39937.0}, {"date": "2024-08-20", "close": 12.9, "volume": 32049.0}, {"date": "2024-08-21", "close": 12.83, "volume": 22552.0}, {"date": "2024-08-22", "close": 12.93, "volume": 42711.0}, {"date": "2024-08-23", "close": 13.03, "volume": 15232.0}, {"date": "2024-08-26", "close": 13.08, "volume": 28150.0}, {"date": "2024-08-27", "close": 13.11, "volume": 21063.0}, {"date": "2024-08-28", "close": 13.18, "volume": 41748.0}, {"date": "2024-08-29", "close": 13.13, "volume": 21695.0}, {"date": "2024-08-30", "close": 13.24, "volume": 37822.0}, {"date": "2024-09-02", "close": 13.35, "volume": 20231.0}, {"date": "2024-09-03", "close": 13.3, "volume": 29149.0}, {"date": "2024-09-04", "close": 13.15, "volume": 33535.0}, {"date": "2024-09-05", "close": 13.38, "volume": 53916.0}, {"date": "2024-09-06", "close": 13.45, "volume": 30930.0}, {"date": "2024-09-09", "close": 13.58, "volume": 24602.0}, {"date": "2024-09-10", "close": 13.6, "volume": 7172.0}, {"date": "2024-09-11", "close": 13.64, "volume": 4080.0}, {"date": "2024-09-12", "close": 13.84, "volume": 29079.0}, {"date": "2024-09-13", "close": 14.02, "volume": 64878.0}, {"date": "2024-09-16", "close": 14.07, "volume": 61887.0}, {"date": "2024-09-17", "close": 14.16, "volume": 40976.0}, {"date": "2024-09-18", "close": 14.17, "volume": 28833.0}, {"date": "2024-09-19", "close": 14.32, "volume": 25146.0}, {"date": "2024-09-20", "close": 14.29, "volume": 49955.0}, {"date": "2024-09-23", "close": 14.05, "volume": 45225.0}, {"date": "2024-09-24", "close": 14.15, "volume": 45069.0}, {"date": "2024-09-25", "close": 14.13, "volume": 30634.0}, {"date": "2024-09-26", "close": 14.2, "volume": 30261.0}, {"date": "2024-09-27", "close": 14.04, "volume": 19306.0}, {"date": "2024-09-30", "close": 14.08, "volume": 49047.0}, {"date": "2024-10-01", "close": 14.09, "volume": 43116.0}, {"date": "2024-10-02", "close": 14.02, "volume": 40367.0}, {"date": "2024-10-03", "close": 14.22, "volume": 47373.0}, {"date": "2024-10-04", "close": 14.12, "volume": 25937.0}, {"date": "2024-10-07", "close": 13.97, "volume": 16731.0}, {"date": "2024-10-08", "close": 14.07, "volume": 65511.0}, {"date": "2024-10-09", "close": 13.98, "volume": 19833.0}, {"date": "2024-10-10", "close": 14.02, "volume": 33729.0}, {"date": "2024-10-11", "close": 13.94, "volume": 15577.0}, {"date": "2024-10-14", "close": 13.97, "volume": 37507.0}, {"date": "2024-10-15", "close": 14.09, "volume": 7251.0}, {"date": "2024-10-16", "close": 14.11, "volume": 37249.0}, {"date": "2024-10-17", "close": 14.27, "volume": 27033.0}, {"date": "2024-10-18", "close": 14.02, "volume": 30965.0}, {"date": "2024-10-21", "close": 14.15, "volume": 31790.0}, {"date": "2024-10-22", "close": 13.79, "volume": 39747.0}, {"date": "2024-10-23", "close": 13.81, "volume": 16740.0}, {"date": "2024-10-24", "close": 13.77, "volume": 42413.0}, {"date": "2024-10-25", "close": 13.72, "volume": 19586.0}, {"date": "2024-10-28", "close": 13.61, "volume": 32472.0}, {"date": "2024-10-29", "close": 13.75, "volume": 11812.0}, {"date": "2024-10-30", "close": 13.73, "volume": 31833.0}, {"date": "2024-10-31", "close": 13.71, "volume": 51995.0}, {"date": "2024-11-01", "close": 13.68, "volume": 12336.0}, {"date": "2024-11-04", "close": 13.68, "volume": 32804.0}, {"date": "2024-11-05", "close": 13.62, "volume": 28645.0}, {"date": "2024-11-06", "close": 13.6, "volume": 11165.0}, {"date": "2024-11-07", "close": 13.87, "volume": 59072.0}, {"date": "2024-11-08", "close": 13.4, "volume": 29236.0}, {"date": "2024-11-11", "close": 13.58, "volume": 86947.0}, {"date": "2024-11-12", "close": 13.66, "volume": 35393.0}, {"date": "2024-11-13", "close": 13.64, "volume": 57671.0}, {"date": "2024-11-14", "close": 13.7, "volume": 22787.0}, {"date": "2024-11-15", "close": 13.82, "volume": 28434.0}, {"date": "2024-11-18", "close": 13.8, "volume": 35435.0}, {"date": "2024-11-19", "close": 13.94, "volume": 81925.0}, {"date": "2024-11-20", "close": 13.7, "volume": 29889.0}, {"date": "2024-11-21", "close": 13.71, "volume": 37395.0}, {"date": "2024-11-22", "close": 13.81, "volume": 17495.0}, {"date": "2024-11-25", "close": 14.04, "volume": 40009.0}, {"date": "2024-11-26", "close": 14.22, "volume": 62141.0}, {"date": "2024-11-27", "close": 14.22, "volume": 26104.0}, {"date": "2024-11-28", "close": 14.23, "volume": 74523.0}, {"date": "2024-11-29", "close": 14.09, "volume": 21841.0}, {"date": "2024-12-02", "close": 14.06, "volume": 32397.0}, {"date": "2024-12-03", "close": 14.12, "volume": 20678.0}, {"date": "2024-12-04", "close": 13.91, "volume": 43924.0}, {"date": "2024-12-05", "close": 13.68, "volume": 67471.0}, {"date": "2024-12-06", "close": 13.65, "volume": 16505.0}, {"date": "2024-12-09", "close": 13.76, "volume": 63343.0}, {"date": "2024-12-10", "close": 13.54, "volume": 22909.0}, {"date": "2024-12-11", "close": 13.69, "volume": 34473.0}, {"date": "2024-12-12", "close": 13.54, "volume": 85382.0}, {"date": "2024-12-13", "close": 13.42, "volume": 17517.0}, {"date": "2024-12-16", "close": 13.26, "volume": 26499.0}, {"date": "2024-12-17", "close": 13.41, "volume": 14811.0}, {"date": "2024-12-18", "close": 13.46, "volume": 28158.0}, {"date": "2024-12-19", "close": 13.23, "volume": 30126.0}, {"date": "2024-12-20", "close": 13.18, "volume": 136860.0}, {"date": "2024-12-23", "close": 13.41, "volume": 37087.0}, {"date": "2024-12-24", "close": 13.47, "volume": 2373.0}, {"date": "2024-12-27", "close": 13.6, "volume": 23205.0}, {"date": "2024-12-30", "close": 13.39, "volume": 5216.0}, {"date": "2024-12-31", "close": 13.27, "volume": 6280.0}, {"date": "2025-01-02", "close": 13.32, "volume": 31648.0}, {"date": "2025-01-03", "close": 13.56, "volume": 70993.0}, {"date": "2025-01-06", "close": 13.68, "volume": 30766.0}, {"date": "2025-01-07", "close": 13.62, "volume": 29014.0}, {"date": "2025-01-08", "close": 13.54, "volume": 18467.0}, {"date": "2025-01-09", "close": 13.51, "volume": 15339.0}, {"date": "2025-01-10", "close": 13.52, "volume": 6187.0}, {"date": "2025-01-13", "close": 13.32, "volume": 19615.0}, {"date": "2025-01-14", "close": 13.48, "volume": 17213.0}, {"date": "2025-01-15", "close": 13.49, "volume": 16099.0}, {"date": "2025-01-16", "close": 13.78, "volume": 22207.0}, {"date": "2025-01-17", "close": 13.77, "volume": 59215.0}, {"date": "2025-01-20", "close": 13.86, "volume": 23597.0}, {"date": "2025-01-21", "close": 13.86, "volume": 30371.0}, {"date": "2025-01-22", "close": 13.98, "volume": 9604.0}, {"date": "2025-01-23", "close": 13.85, "volume": 27013.0}, {"date": "2025-01-24", "close": 13.89, "volume": 26234.0}, {"date": "2025-01-28", "close": 13.01, "volume": 44603.0}, {"date": "2025-01-29", "close": 13.5, "volume": 26995.0}, {"date": "2025-01-30", "close": 13.62, "volume": 51086.0}, {"date": "2025-01-31", "close": 13.79, "volume": 30928.0}, {"date": "2025-02-03", "close": 13.55, "volume": 80001.0}, {"date": "2025-02-04", "close": 13.4, "volume": 131167.0}, {"date": "2025-02-05", "close": 13.51, "volume": 15230.0}, {"date": "2025-02-06", "close": 13.68, "volume": 33254.0}, {"date": "2025-02-07", "close": 13.74, "volume": 18009.0}, {"date": "2025-02-10", "close": 13.66, "volume": 4327.0}, {"date": "2025-02-11", "close": 13.77, "volume": 42231.0}, {"date": "2025-02-12", "close": 13.77, "volume": 493746.0}, {"date": "2025-02-13", "close": 13.7, "volume": 42695.0}, {"date": "2025-02-14", "close": 13.7, "volume": 16463.0}, {"date": "2025-02-17", "close": 13.71, "volume": 20684.0}, {"date": "2025-02-18", "close": 13.94, "volume": 78998.0}, {"date": "2025-02-19", "close": 13.79, "volume": 148238.0}, {"date": "2025-02-20", "close": 13.7, "volume": 120237.0}, {"date": "2025-02-21", "close": 13.62, "volume": 46447.0}, {"date": "2025-02-24", "close": 13.41, "volume": 10200.0}, {"date": "2025-02-25", "close": 13.35, "volume": 68054.0}, {"date": "2025-02-26", "close": 13.19, "volume": 15640.0}, {"date": "2025-02-27", "close": 13.1, "volume": 1490302.0}, {"date": "2025-02-28", "close": 12.87, "volume": 39443.0}, {"date": "2025-03-03", "close": 13.05, "volume": 36629.0}, {"date": "2025-03-04", "close": 12.99, "volume": 39007.0}, {"date": "2025-03-05", "close": 13.02, "volume": 25342.0}, {"date": "2025-03-06", "close": 12.98, "volume": 7578.0}, {"date": "2025-03-07", "close": 12.65, "volume": 27676.0}, {"date": "2025-03-10", "close": 12.71, "volume": 9410.0}, {"date": "2025-03-11", "close": 12.64, "volume": 88517.0}, {"date": "2025-03-12", "close": 12.53, "volume": 17529.0}, {"date": "2025-03-13", "close": 12.59, "volume": 53653.0}, {"date": "2025-03-14", "close": 12.64, "volume": 25894.0}, {"date": "2025-03-17", "close": 12.61, "volume": 27383.0}, {"date": "2025-03-18", "close": 12.69, "volume": 73486.0}, {"date": "2025-03-19", "close": 12.55, "volume": 36235.0}, {"date": "2025-03-20", "close": 12.81, "volume": 39553.0}, {"date": "2025-03-21", "close": 12.8, "volume": 38425.0}, {"date": "2025-03-24", "close": 12.82, "volume": 40005.0}, {"date": "2025-03-25", "close": 12.89, "volume": 44594.0}, {"date": "2025-03-26", "close": 12.98, "volume": 50599.0}, {"date": "2025-03-27", "close": 12.77, "volume": 10649.0}, {"date": "2025-03-28", "close": 12.49, "volume": 30244.0}, {"date": "2025-03-31", "close": 12.25, "volume": 14617.0}, {"date": "2025-04-01", "close": 12.49, "volume": 24651.0}, {"date": "2025-04-02", "close": 12.68, "volume": 14982.0}, {"date": "2025-04-03", "close": 12.44, "volume": 18635.0}, {"date": "2025-04-04", "close": 12.15, "volume": 16490.0}, {"date": "2025-04-07", "close": 11.65, "volume": 36106.0}, {"date": "2025-04-08", "close": 11.84, "volume": 57737.0}, {"date": "2025-04-09", "close": 11.6, "volume": 29528.0}, {"date": "2025-04-10", "close": 12.24, "volume": 36624.0}, {"date": "2025-04-11", "close": 12.07, "volume": 36773.0}, {"date": "2025-04-14", "close": 12.31, "volume": 17945.0}, {"date": "2025-04-15", "close": 12.23, "volume": 32234.0}, {"date": "2025-04-16", "close": 12.21, "volume": 25796.0}, {"date": "2025-04-17", "close": 12.24, "volume": 15578.0}, {"date": "2025-04-22", "close": 12.25, "volume": 16077.0}, {"date": "2025-04-23", "close": 12.5, "volume": 24273.0}, {"date": "2025-04-24", "close": 12.62, "volume": 21936.0}, {"date": "2025-04-28", "close": 12.63, "volume": 32561.0}, {"date": "2025-04-29", "close": 12.8, "volume": 11969.0}, {"date": "2025-04-30", "close": 12.95, "volume": 10879.0}, {"date": "2025-05-01", "close": 13.23, "volume": 18261.0}, {"date": "2025-05-02", "close": 13.36, "volume": 25151.0}, {"date": "2025-05-05", "close": 13.27, "volume": 48371.0}, {"date": "2025-05-06", "close": 13.31, "volume": 22963.0}, {"date": "2025-05-07", "close": 13.43, "volume": 100213.0}, {"date": "2025-05-08", "close": 13.51, "volume": 24528.0}, {"date": "2025-05-09", "close": 13.5, "volume": 40406.0}, {"date": "2025-05-12", "close": 13.53, "volume": 40909.0}, {"date": "2025-05-13", "close": 13.32, "volume": 34802.0}, {"date": "2025-05-14", "close": 13.28, "volume": 20982.0}, {"date": "2025-05-15", "close": 13.14, "volume": 47917.0}, {"date": "2025-05-16", "close": 13.42, "volume": 29638.0}, {"date": "2025-05-19", "close": 13.39, "volume": 33958.0}, {"date": "2025-05-20", "close": 13.52, "volume": 30237.0}, {"date": "2025-05-21", "close": 13.56, "volume": 22324.0}, {"date": "2025-05-22", "close": 13.43, "volume": 36909.0}, {"date": "2025-05-23", "close": 13.61, "volume": 15167.0}, {"date": "2025-05-26", "close": 13.59, "volume": 16339.0}, {"date": "2025-05-27", "close": 13.52, "volume": 26731.0}, {"date": "2025-05-28", "close": 13.69, "volume": 38728.0}, {"date": "2025-05-29", "close": 13.61, "volume": 35949.0}, {"date": "2025-05-30", "close": 13.75, "volume": 63375.0}, {"date": "2025-06-02", "close": 13.59, "volume": 78067.0}, {"date": "2025-06-03", "close": 13.75, "volume": 28873.0}, {"date": "2025-06-04", "close": 13.8, "volume": 124793.0}, {"date": "2025-06-05", "close": 13.86, "volume": 16957.0}, {"date": "2025-06-06", "close": 13.88, "volume": 29169.0}, {"date": "2025-06-10", "close": 13.97, "volume": 49143.0}, {"date": "2025-06-11", "close": 14.17, "volume": 63562.0}, {"date": "2025-06-12", "close": 14.06, "volume": 26527.0}, {"date": "2025-06-13", "close": 14.07, "volume": 82875.0}, {"date": "2025-06-16", "close": 14.04, "volume": 55204.0}, {"date": "2025-06-17", "close": 14.07, "volume": 28239.0}, {"date": "2025-06-18", "close": 14.11, "volume": 84736.0}, {"date": "2025-06-19", "close": 14.06, "volume": 28554.0}, {"date": "2025-06-20", "close": 14.09, "volume": 12424.0}, {"date": "2025-06-23", "close": 14.02, "volume": 67869.0}, {"date": "2025-06-24", "close": 14.07, "volume": 168164.0}, {"date": "2025-06-25", "close": 14.07, "volume": 7840.0}, {"date": "2025-06-26", "close": 13.9, "volume": 47306.0}, {"date": "2025-06-27", "close": 13.64, "volume": 105983.0}, {"date": "2025-06-30", "close": 13.67, "volume": 39915.0}, {"date": "2025-07-01", "close": 13.7, "volume": 40658.0}, {"date": "2025-07-02", "close": 13.95, "volume": 142240.0}, {"date": "2025-07-03", "close": 13.93, "volume": 33682.0}, {"date": "2025-07-04", "close": 14.02, "volume": 40464.0}, {"date": "2025-07-07", "close": 14.01, "volume": 66249.0}, {"date": "2025-07-08", "close": 13.93, "volume": 77518.0}, {"date": "2025-07-09", "close": 13.65, "volume": 37716.0}, {"date": "2025-07-10", "close": 13.82, "volume": 51306.0}, {"date": "2025-07-11", "close": 13.61, "volume": 47922.0}, {"date": "2025-07-14", "close": 13.65, "volume": 39302.0}, {"date": "2025-07-15", "close": 13.68, "volume": 670039.0}, {"date": "2025-07-16", "close": 13.66, "volume": 40541.0}, {"date": "2025-07-17", "close": 13.87, "volume": 25036.0}, {"date": "2025-07-18", "close": 14.01, "volume": 46091.0}, {"date": "2025-07-21", "close": 13.92, "volume": 88065.0}, {"date": "2025-07-22", "close": 13.93, "volume": 17885.0}, {"date": "2025-07-23", "close": 14.03, "volume": 13110.0}, {"date": "2025-07-24", "close": 13.9, "volume": 54249.0}, {"date": "2025-07-25", "close": 13.76, "volume": 73651.0}, {"date": "2025-07-28", "close": 13.91, "volume": 45530.0}, {"date": "2025-07-29", "close": 13.85, "volume": 37988.0}, {"date": "2025-07-30", "close": 14.0, "volume": 81325.0}, {"date": "2025-07-31", "close": 14.04, "volume": 36146.0}, {"date": "2025-08-01", "close": 13.88, "volume": 38223.0}, {"date": "2025-08-04", "close": 13.86, "volume": 58540.0}, {"date": "2025-08-05", "close": 14.04, "volume": 172255.0}, {"date": "2025-08-06", "close": 14.2, "volume": 45775.0}, {"date": "2025-08-07", "close": 14.23, "volume": 15344.0}, {"date": "2025-08-08", "close": 14.29, "volume": 11071.0}, {"date": "2025-08-11", "close": 14.27, "volume": 50718.0}, {"date": "2025-08-12", "close": 14.32, "volume": 8923.0}, {"date": "2025-08-13", "close": 14.32, "volume": 30827.0}, {"date": "2025-08-14", "close": 14.41, "volume": 17815.0}, {"date": "2025-08-15", "close": 14.41, "volume": 426852.0}, {"date": "2025-08-18", "close": 14.54, "volume": 17343.0}, {"date": "2025-08-19", "close": 14.52, "volume": 20857.0}, {"date": "2025-08-20", "close": 14.81, "volume": 31750.0}, {"date": "2025-08-21", "close": 14.79, "volume": 52507.0}, {"date": "2025-08-22", "close": 14.55, "volume": 27617.0}, {"date": "2025-08-25", "close": 14.67, "volume": 19635.0}, {"date": "2025-08-26", "close": 14.68, "volume": 36340.0}, {"date": "2025-08-27", "close": 14.55, "volume": 18231.0}, {"date": "2025-08-28", "close": 14.76, "volume": 12777.0}, {"date": "2025-08-29", "close": 14.65, "volume": 8295.0}, {"date": "2025-09-01", "close": 14.6, "volume": 35955.0}, {"date": "2025-09-02", "close": 14.43, "volume": 11910.0}, {"date": "2025-09-03", "close": 14.08, "volume": 19791.0}, {"date": "2025-09-04", "close": 14.2, "volume": 308187.0}, {"date": "2025-09-05", "close": 14.41, "volume": 20236.0}, {"date": "2025-09-08", "close": 14.43, "volume": 20108.0}, {"date": "2025-09-09", "close": 14.33, "volume": 23164.0}, {"date": "2025-09-10", "close": 14.41, "volume": 8774.0}, {"date": "2025-09-11", "close": 14.58, "volume": 57460.0}, {"date": "2025-09-12", "close": 14.71, "volume": 27342.0}, {"date": "2025-09-15", "close": 14.74, "volume": 41083.0}, {"date": "2025-09-16", "close": 14.71, "volume": 17615.0}, {"date": "2025-09-17", "close": 14.49, "volume": 13450.0}, {"date": "2025-09-18", "close": 14.47, "volume": 21616.0}, {"date": "2025-09-19", "close": 14.54, "volume": 13293.0}, {"date": "2025-09-22", "close": 14.47, "volume": 188480.0}, {"date": "2025-09-23", "close": 14.4, "volume": 55262.0}, {"date": "2025-09-24", "close": 14.35, "volume": 37297.0}, {"date": "2025-09-25", "close": 14.22, "volume": 5088.0}, {"date": "2025-09-26", "close": 14.16, "volume": 37578.0}, {"date": "2025-09-29", "close": 14.2, "volume": 39132.0}, {"date": "2025-09-30", "close": 14.16, "volume": 18096.0}, {"date": "2025-10-01", "close": 14.05, "volume": 18427.0}, {"date": "2025-10-02", "close": 14.36, "volume": 32615.0}, {"date": "2025-10-03", "close": 14.44, "volume": 21452.0}, {"date": "2025-10-06", "close": 14.42, "volume": 11631.0}, {"date": "2025-10-07", "close": 14.34, "volume": 24996.0}, {"date": "2025-10-08", "close": 14.28, "volume": 19795.0}, {"date": "2025-10-09", "close": 14.23, "volume": 57467.0}, {"date": "2025-10-10", "close": 14.25, "volume": 41970.0}, {"date": "2025-10-13", "close": 14.17, "volume": 24644.0}, {"date": "2025-10-14", "close": 14.19, "volume": 49046.0}, {"date": "2025-10-15", "close": 14.16, "volume": 15522.0}, {"date": "2025-10-16", "close": 14.56, "volume": 14474.0}, {"date": "2025-10-17", "close": 14.56, "volume": 96655.0}, {"date": "2025-10-20", "close": 14.59, "volume": 23323.0}, {"date": "2025-10-21", "close": 14.64, "volume": 13724.0}, {"date": "2025-10-22", "close": 14.6, "volume": 42377.0}, {"date": "2025-10-23", "close": 14.7, "volume": 19517.0}, {"date": "2025-10-24", "close": 14.76, "volume": 14295.0}, {"date": "2025-10-27", "close": 14.79, "volume": 20853.0}, {"date": "2025-10-28", "close": 14.75, "volume": 29668.0}, {"date": "2025-10-29", "close": 14.52, "volume": 18234.0}, {"date": "2025-10-30", "close": 14.12, "volume": 10096.0}, {"date": "2025-10-31", "close": 14.24, "volume": 40079.0}, {"date": "2025-11-03", "close": 14.15, "volume": 90964.0}, {"date": "2025-11-04", "close": 13.98, "volume": 47266.0}, {"date": "2025-11-05", "close": 13.8, "volume": 24599.0}, {"date": "2025-11-06", "close": 13.79, "volume": 11580.0}, {"date": "2025-11-07", "close": 13.85, "volume": 23658.0}, {"date": "2025-11-10", "close": 13.85, "volume": 51065.0}, {"date": "2025-11-11", "close": 13.98, "volume": 53802.0}, {"date": "2025-11-12", "close": 14.0, "volume": 66599.0}, {"date": "2025-11-13", "close": 13.63, "volume": 107990.0}, {"date": "2025-11-14", "close": 13.47, "volume": 30786.0}, {"date": "2025-11-17", "close": 13.58, "volume": 131666.0}, {"date": "2025-11-18", "close": 13.42, "volume": 45837.0}, {"date": "2025-11-19", "close": 13.45, "volume": 53465.0}, {"date": "2025-11-20", "close": 13.7, "volume": 83059.0}, {"date": "2025-11-21", "close": 13.4, "volume": 17508.0}, {"date": "2025-11-24", "close": 13.69, "volume": 19226.0}, {"date": "2025-11-25", "close": 13.78, "volume": 79474.0}, {"date": "2025-11-26", "close": 13.68, "volume": 69619.0}, {"date": "2025-11-27", "close": 13.7, "volume": 12392.0}, {"date": "2025-11-28", "close": 13.65, "volume": 28727.0}, {"date": "2025-12-01", "close": 13.65, "volume": 59888.0}, {"date": "2025-12-02", "close": 13.7, "volume": 31013.0}, {"date": "2025-12-03", "close": 13.77, "volume": 62501.0}, {"date": "2025-12-04", "close": 13.48, "volume": 55197.0}, {"date": "2025-12-05", "close": 13.48, "volume": 21480.0}, {"date": "2025-12-08", "close": 13.53, "volume": 17526.0}, {"date": "2025-12-09", "close": 13.49, "volume": 34218.0}, {"date": "2025-12-10", "close": 13.47, "volume": 26156.0}, {"date": "2025-12-11", "close": 13.49, "volume": 326268.0}, {"date": "2025-12-12", "close": 13.6, "volume": 47159.0}, {"date": "2025-12-15", "close": 13.58, "volume": 35538.0}, {"date": "2025-12-16", "close": 13.53, "volume": 28469.0}, {"date": "2025-12-17", "close": 13.5, "volume": 39036.0}, {"date": "2025-12-18", "close": 13.55, "volume": 21827.0}, {"date": "2025-12-19", "close": 13.63, "volume": 27046.0}, {"date": "2025-12-22", "close": 13.64, "volume": 12596.0}, {"date": "2025-12-23", "close": 14.12, "volume": 66373.0}, {"date": "2025-12-24", "close": 14.04, "volume": 62367.0}, {"date": "2025-12-29", "close": 13.94, "volume": 20082.0}, {"date": "2025-12-30", "close": 13.78, "volume": 7103.0}, {"date": "2025-12-31", "close": 13.73, "volume": 10672.0}, {"date": "2026-01-02", "close": 13.74, "volume": 2918.0}, {"date": "2026-01-05", "close": 13.74, "volume": 26224.0}, {"date": "2026-01-06", "close": 13.52, "volume": 16689.0}, {"date": "2026-01-07", "close": 13.61, "volume": 35987.0}, {"date": "2026-01-08", "close": 13.61, "volume": 13645.0}, {"date": "2026-01-09", "close": 13.58, "volume": 22563.0}, {"date": "2026-01-12", "close": 13.58, "volume": 20712.0}, {"date": "2026-01-13", "close": 13.67, "volume": 19052.0}, {"date": "2026-01-14", "close": 13.65, "volume": 7559.0}, {"date": "2026-01-15", "close": 13.65, "volume": 14635.0}, {"date": "2026-01-16", "close": 13.85, "volume": 7598.0}, {"date": "2026-01-19", "close": 13.8, "volume": 69493.0}, {"date": "2026-01-20", "close": 13.69, "volume": 5536.0}, {"date": "2026-01-21", "close": 13.51, "volume": 52650.0}, {"date": "2026-01-22", "close": 13.55, "volume": 8691.0}, {"date": "2026-01-23", "close": 13.51, "volume": 12625.0}, {"date": "2026-01-27", "close": 13.5, "volume": 29578.0}, {"date": "2026-01-28", "close": 13.4, "volume": 69819.0}, {"date": "2026-01-29", "close": 13.32, "volume": 88549.0}, {"date": "2026-01-30", "close": 13.36, "volume": 55304.0}, {"date": "2026-02-02", "close": 13.35, "volume": 25854.0}, {"date": "2026-02-03", "close": 13.47, "volume": 17540.0}, {"date": "2026-02-04", "close": 13.34, "volume": 23127.0}, {"date": "2026-02-05", "close": 13.38, "volume": 29697.0}, {"date": "2026-02-06", "close": 12.86, "volume": 10020.0}, {"date": "2026-02-09", "close": 13.23, "volume": 84850.0}, {"date": "2026-02-10", "close": 13.36, "volume": 33942.0}, {"date": "2026-02-11", "close": 13.28, "volume": 87527.0}, {"date": "2026-02-12", "close": 13.04, "volume": 27055.0}, {"date": "2026-02-13", "close": 13.13, "volume": 14880.0}, {"date": "2026-02-16", "close": 13.26, "volume": 16850.0}, {"date": "2026-02-17", "close": 13.16, "volume": 22509.0}, {"date": "2026-02-18", "close": 13.38, "volume": 41456.0}, {"date": "2026-02-19", "close": 13.01, "volume": 54687.0}, {"date": "2026-02-20", "close": 13.12, "volume": 12851.0}, {"date": "2026-02-23", "close": 12.85, "volume": 23678.0}, {"date": "2026-02-24", "close": 12.63, "volume": 10073.0}, {"date": "2026-02-25", "close": 12.71, "volume": 44553.0}, {"date": "2026-02-26", "close": 12.85, "volume": 30263.0}, {"date": "2026-02-27", "close": 12.92, "volume": 59688.0}, {"date": "2026-03-02", "close": 12.85, "volume": 14373.0}, {"date": "2026-03-03", "close": 12.57, "volume": 17739.0}, {"date": "2026-03-04", "close": 12.31, "volume": 17325.0}, {"date": "2026-03-05", "close": 12.38, "volume": 41176.0}, {"date": "2026-03-06", "close": 12.34, "volume": 46451.0}, {"date": "2026-03-09", "close": 12.01, "volume": 27498.0}, {"date": "2026-03-10", "close": 12.09, "volume": 48738.0}, {"date": "2026-03-11", "close": 12.05, "volume": 35699.0}, {"date": "2026-03-12", "close": 11.73, "volume": 30437.0}, {"date": "2026-03-13", "close": 11.74, "volume": 39923.0}, {"date": "2026-03-16", "close": 11.68, "volume": 30732.0}, {"date": "2026-03-17", "close": 11.83, "volume": 58592.0}, {"date": "2026-03-18", "close": 11.92, "volume": 61263.0}, {"date": "2026-03-19", "close": 11.63, "volume": 45860.0}, {"date": "2026-03-20", "close": 11.59, "volume": 52940.0}, {"date": "2026-03-23", "close": 11.42, "volume": 32570.0}, {"date": "2026-03-24", "close": 11.5, "volume": 313745.0}, {"date": "2026-03-25", "close": 11.66, "volume": 36607.0}, {"date": "2026-03-26", "close": 11.57, "volume": 61967.0}, {"date": "2026-03-27", "close": 11.43, "volume": 48482.0}, {"date": "2026-03-30", "close": 11.34, "volume": 101970.0}, {"date": "2026-03-31", "close": 11.5, "volume": 39535.0}, {"date": "2026-04-01", "close": 11.53, "volume": 94510.0}, {"date": "2026-04-02", "close": 11.485, "volume": 14263.0}, {"date": "2026-04-07", "close": 11.56, "volume": 197558.0}, {"date": "2026-04-08", "close": 11.95, "volume": 63029.0}, {"date": "2026-04-09", "close": 11.91, "volume": 13786.0}, {"date": "2026-04-10", "close": 12.02, "volume": 16511.0}, {"date": "2026-04-13", "close": 11.98, "volume": 15619.0}, {"date": "2026-04-14", "close": 12.11, "volume": 21049.0}, {"date": "2026-04-15", "close": 12.19, "volume": 26969.0}, {"date": "2026-04-16", "close": 12.35, "volume": 19302.0}, {"date": "2026-04-17", "close": 12.4, "volume": 24556.0}, {"date": "2026-04-20", "close": 12.48, "volume": 25435.0}, {"date": "2026-04-21", "close": 12.6, "volume": 39253.0}, {"date": "2026-04-22", "close": 12.56, "volume": 31115.0}, {"date": "2026-04-23", "close": 12.435, "volume": 36710.0}, {"date": "2026-04-24", "close": 12.7, "volume": 38155.0}, {"date": "2026-04-27", "close": 12.44, "volume": 95551.0}, {"date": "2026-04-28", "close": 12.3, "volume": 31643.0}, {"date": "2026-04-29", "close": 12.27, "volume": 14175.0}, {"date": "2026-04-30", "close": 12.37, "volume": 15290.0}, {"date": "2026-05-01", "close": 12.53, "volume": 49502.0}, {"date": "2026-05-04", "close": 12.49, "volume": 6140.0}, {"date": "2026-05-05", "close": 12.62, "volume": 59508.0}, {"date": "2026-05-06", "close": 12.66, "volume": 35485.0}, {"date": "2026-05-07", "close": 12.72, "volume": 11177.0}, {"date": "2026-05-08", "close": 12.47, "volume": 17055.0}, {"date": "2026-05-11", "close": 12.5, "volume": 13760.0}, {"date": "2026-05-12", "close": 12.41, "volume": 36210.0}, {"date": "2026-05-13", "close": 12.53, "volume": 16227.0}, {"date": "2026-05-14", "close": 12.54, "volume": 14904.0}, {"date": "2026-05-15", "close": 12.62, "volume": 17334.0}, {"date": "2026-05-18", "close": 12.32, "volume": 16427.0}, {"date": "2026-05-19", "close": 12.47, "volume": 33922.0}, {"date": "2026-05-20", "close": 12.13, "volume": 10006.0}, {"date": "2026-05-21", "close": 12.6, "volume": 22327.0}, {"date": "2026-05-22", "close": 12.47, "volume": 13195.0}, {"date": "2026-05-25", "close": 12.65, "volume": 59969.0}, {"date": "2026-05-26", "close": 12.31, "volume": 88161.0}, {"date": "2026-05-27", "close": 12.65, "volume": 21321.0}, {"date": "2026-05-28", "close": 12.68, "volume": 60017.0}, {"date": "2026-05-29", "close": 12.76, "volume": 29790.0}, {"date": "2026-06-01", "close": 13.0, "volume": 26505.0}, {"date": "2026-06-02", "close": 12.55, "volume": 70695.0}, {"date": "2026-06-03", "close": 12.41, "volume": 24645.0}, {"date": "2026-06-04", "close": 12.44, "volume": 59537.0}, {"date": "2026-06-05", "close": 12.41, "volume": 31118.0}, {"date": "2026-06-09", "close": 12.64, "volume": 76771.0}, {"date": "2026-06-10", "close": 12.82, "volume": 44564.0}, {"date": "2026-06-11", "close": 12.94, "volume": 46205.0}, {"date": "2026-06-12", "close": 13.08, "volume": 35160.0}, {"date": "2026-06-15", "close": 13.28, "volume": 43275.0}, {"date": "2026-06-16", "close": 13.26, "volume": 18802.0}, {"date": "2026-06-17", "close": 13.37, "volume": 31456.0}, {"date": "2026-06-18", "close": 13.18, "volume": 46877.0}, {"date": "2026-06-19", "close": 13.1, "volume": 32393.0}, {"date": "2026-06-22", "close": 13.07, "volume": 17623.0}, {"date": "2026-06-23", "close": 13.04, "volume": 31527.0}, {"date": "2026-06-24", "close": 13.1, "volume": 37811.0}, {"date": "2026-06-25", "close": 13.24, "volume": 42451.0}, {"date": "2026-06-26", "close": 13.34, "volume": 24834.0}, {"date": "2026-06-29", "close": 13.07, "volume": 114859.0}, {"date": "2026-06-30", "close": 12.94, "volume": 22915.0}, {"date": "2026-07-01", "close": 12.63, "volume": 29208.0}, {"date": "2026-07-02", "close": 12.52, "volume": 43204.0}, {"date": "2026-07-03", "close": 12.61, "volume": 26651.0}, {"date": "2026-07-06", "close": 12.65, "volume": 18055.0}, {"date": "2026-07-07", "close": 12.45, "volume": 41342.0}, {"date": "2026-07-08", "close": 12.41, "volume": 70163.0}, {"date": "2026-07-09", "close": 12.43, "volume": 28033.0}, {"date": "2026-07-10", "close": 12.41, "volume": 21345.0}, {"date": "2026-07-13", "close": 12.49, "volume": 24610.0}, {"date": "2026-07-14", "close": 12.29, "volume": 63315.0}, {"date": "2026-07-15", "close": 12.29, "volume": 26926.0}, {"date": "2026-07-16", "close": 12.29, "volume": 35476.0}, {"date": "2026-07-17", "close": 12.25, "volume": 22311.0}, {"date": "2026-07-20", "close": 12.45, "volume": 22951.0}, {"date": "2026-07-21", "close": 12.32, "volume": 82516.0}, {"date": "2026-07-22", "close": 12.37, "volume": 19318.0}, {"date": "2026-07-23", "close": 12.47, "volume": 40503.0}, {"date": "2026-07-24", "close": 12.29, "volume": 15026.0}, {"date": "2026-07-27", "close": 12.48, "volume": 35416.0}, {"date": "2026-07-28", "close": 12.63, "volume": 61680.0}, {"date": "2026-07-29", "close": 12.66, "volume": 32028.0}, {"date": "2026-07-30", "close": 12.68, "volume": 23190.0}, {"date": "2026-07-31", "close": 12.69, "volume": 19802.0}, {"date": "2026-08-03", "close": 12.64, "volume": 32314.0}, {"date": "2026-08-04", "close": 12.82, "volume": 167568.0}, {"date": "2026-08-05", "close": 12.92, "volume": 68394.0}, {"date": "2026-08-06", "close": 12.83, "volume": 50861.0}, {"date": "2026-08-07", "close": 12.82, "volume": 28798.0}, {"date": "2026-08-10", "close": 12.75, "volume": 94935.0}, {"date": "2026-08-11", "close": 12.78, "volume": 75402.0}, {"date": "2026-08-12", "close": 12.63, "volume": 20396.0}, {"date": "2026-08-13", "close": 12.66, "volume": 74364.0}, {"date": "2026-08-14", "close": 12.55, "volume": 37722.0}, {"date": "2026-08-17", "close": 12.4, "volume": 29675.0}, {"date": "2026-08-18", "close": 12.51, "volume": 52216.0}, {"date": "2026-08-19", "close": 12.28, "volume": 72418.0}, {"date": "2026-08-20", "close": 12.21, "volume": 112452.0}, {"date": "2026-08-21", "close": 11.98, "volume": 128321.0}, {"date": "2026-08-24", "close": 11.98, "volume": 24030.0}, {"date": "2026-08-25", "close": 12.03, "volume": 23064.0}, {"date": "2026-08-26", "close": 12.04, "volume": 103825.0}, {"date": "2026-08-27", "close": 11.88, "volume": 49274.0}, {"date": "2026-08-28", "close": 11.78, "volume": 107634.0}, {"date": "2026-08-31", "close": 11.82, "volume": 54397.0}, {"date": "2026-09-01", "close": 11.8, "volume": 43323.0}, {"date": "2026-09-02", "close": 11.68, "volume": 47212.0}, {"date": "2026-09-03", "close": 11.65, "volume": 80410.0}, {"date": "2026-09-04", "close": 11.79, "volume": 103068.0}, {"date": "2026-09-07", "close": 11.8, "volume": 115034.0}], "refreshing": true}