{"ticker": "WOR", "overview": {"name": "Worley Limited", "country": "Australia", "industry": "Capital Goods"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "WOR", "has_prices": true, "as_of": "2026-09-07", "last": 10.07, "prev_close": 9.8, "change": 0.2699999999999996, "change_pct": 0.02755102040816322, "session_volume": 2151562.0, "vwap_5": 9.895002252642104, "vwap_20": 10.314260238192265, "vwap_60": 10.853241184710322, "vwap_250": 11.99910846990309, "high_52w": 14.23, "low_52w": 9.77, "avg_volume_20": 2555011.6, "sessions": 400, "market_cap": {"value": 4735180571.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03155269", "src": "ASX", "ticker": "WOR", "cik": "", "company": "Worley Limited", "company_raw": "Worley Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in WOR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03155269", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18162}, {"id": "ASX-03135236", "src": "ASX", "ticker": "WOR", "cik": "", "company": "Worley Limited", "company_raw": "Worley Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their WOR stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03135236", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87282}, {"id": "ASX-03131597", "src": "ASX", "ticker": "WOR", "cik": "", "company": "Worley Limited", "company_raw": "Worley Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in WOR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03131597", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97362}, {"id": "ASX-03129925", "src": "ASX", "ticker": "WOR", "cik": "", "company": "Worley Limited", "company_raw": "Worley Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in WOR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03129925", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100242}, {"id": "ASX-03124603", "src": "ASX", "ticker": "WOR", "cik": "", "company": "Worley Limited", "company_raw": "Worley Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in WOR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03124603", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118962}, {"id": "ASX-03121489", "src": "ASX", "ticker": "WOR", "cik": "", "company": "Worley Limited", "company_raw": "Worley Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on WOR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03121489", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131922}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Martin Lee Parkinson", "notice_type": "3Y", "direct_shares": 24897.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-21", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151210-2A1705352", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "State Street Corporation", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 8.31, "notice_date": "2026-08-03", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03117448-2A1687339", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-29", "source_url": "https://www.marketindex.com.au/asx/wor", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-06", "source_url": "https://www.marketindex.com.au/asx/wor", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-02", "source_url": "https://www.marketindex.com.au/asx/wor", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-24", "source_url": "https://www.marketindex.com.au/asx/wor", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-24", "source_url": "https://www.marketindex.com.au/asx/wor", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-24", "source_url": "https://www.marketindex.com.au/asx/wor", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-17", "source_url": "https://www.marketindex.com.au/asx/wor", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-15", "source_url": "https://www.marketindex.com.au/asx/wor", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-13", "source_url": "https://www.marketindex.com.au/asx/wor", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-13", "source_url": "https://www.marketindex.com.au/asx/wor", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-12", "source_url": "https://www.marketindex.com.au/asx/wor", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-05", "source_url": "https://www.marketindex.com.au/asx/wor", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-04", "source_url": "https://www.marketindex.com.au/asx/wor", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-02", "source_url": "https://www.marketindex.com.au/asx/wor", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-02", "source_url": "https://www.marketindex.com.au/asx/wor", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-02", "source_url": "https://www.marketindex.com.au/asx/wor", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-18", "source_url": "https://www.marketindex.com.au/asx/wor", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-02", "source_url": "https://www.marketindex.com.au/asx/wor", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-11", "source_url": "https://www.marketindex.com.au/asx/wor", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-08", "source_url": "https://www.marketindex.com.au/asx/wor", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-28", "source_url": "https://www.marketindex.com.au/asx/wor", "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": "2025-11-24", "source_url": "https://www.marketindex.com.au/asx/wor", "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": "2025-11-24", "source_url": "https://www.marketindex.com.au/asx/wor", "needs_ocr": 0}], "directors": [{"name": "Martin Lee Parkinson", "first_seen": "2026-10-21", "last_seen": "2026-10-21", "status": "current", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-28", "form": "Issued Capital", "title": "Update - Notification of buy-back - WOR", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154867-2A1706822"}, {"date": "2026-10-26", "form": "Progress Report", "title": "Worley and SAMSUNG E&A partner on major projects in the USA", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153089-2A1706106"}, {"date": "2026-10-25", "form": "Issued Capital", "title": "Update - Notification of buy-back - WOR", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152747-2A1705971"}, {"date": "2026-10-22", "form": "Issued Capital", "title": "Notification of cessation of securities - WOR", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152229-2A1705796"}, {"date": "2026-10-21", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151210-2A1705352"}, {"date": "2026-10-20", "form": "Issued Capital", "title": "Update - Notification of buy-back - WOR", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150861-2A1705192"}, {"date": "2026-10-19", "form": "Issued Capital", "title": "Update - Notification of buy-back - WOR", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150306-2A1704964"}, {"date": "2026-10-15", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149263-2A1704516"}, {"date": "2026-10-15", "form": "Issued Capital", "title": "Update - Notification of buy-back - WOR", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149048-2A1704414"}, {"date": "2026-09-23", "form": "Issued Capital", "title": "Update - Notification of buy-back - WOR", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139061-2A1698770"}, {"date": "2026-09-21", "form": "Issued Capital", "title": "Update - Notification of buy-back - WOR", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137908-2A1698276"}, {"date": "2026-09-16", "form": "Issued Capital", "title": "Update - Notification of buy-back - WOR", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136324-2A1697573"}, {"date": "2026-09-14", "form": "Issued Capital", "title": "Update - Notification of buy-back - WOR", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03135440-2A1697093"}, {"date": "2026-09-10", "form": "Issued Capital", "title": "Update - Notification of buy-back - WOR", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134346-2A1696601"}], "performance": {"ticker": "WOR", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2002-11-28", "close": 1.5880193, "volume": 921115.0}, {"date": "2002-11-29", "close": 1.63472575, "volume": 357927.0}, {"date": "2002-12-02", "close": 1.63472575, "volume": 363537.0}, {"date": "2002-12-03", "close": 1.61604317, "volume": 280774.0}, {"date": "2002-12-04", "close": 1.5880193, "volume": 316816.0}, {"date": "2002-12-05", "close": 1.55065414, "volume": 226735.0}, {"date": "2002-12-06", "close": 1.56933672, "volume": 219707.0}, {"date": "2002-12-09", "close": 1.55999543, "volume": 22481.0}, {"date": "2002-12-10", "close": 1.52263027, "volume": 97203.0}, {"date": "2002-12-11", "close": 1.55065414, "volume": 105446.0}, {"date": "2002-12-12", "close": 1.5880193, "volume": 134500.0}, {"date": "2002-12-13", "close": 1.60670188, "volume": 70761.0}, {"date": "2002-12-16", "close": 1.60670188, "volume": 36605.0}, {"date": "2002-12-17", "close": 1.61604317, "volume": 54954.0}, {"date": "2002-12-18", "close": 1.61604317, "volume": 110049.0}, {"date": "2002-12-19", "close": 1.5880193, "volume": 554795.0}, {"date": "2002-12-20", "close": 1.62538446, "volume": 22608.0}, {"date": "2002-12-23", "close": 1.61604317, "volume": 47852.0}, {"date": "2002-12-24", "close": 1.62538446, "volume": 9635.0}, {"date": "2002-12-27", "close": 1.5880193, "volume": 6958.0}, {"date": "2002-12-30", "close": 1.59736059, "volume": 1071.0}, {"date": "2002-12-31", "close": 1.63472575, "volume": 109193.0}, {"date": "2003-01-02", "close": 1.63472575, "volume": 71185.0}, {"date": "2003-01-06", "close": 1.60670188, "volume": 31845.0}, {"date": "2003-01-07", "close": 1.59736059, "volume": 513702.0}, {"date": "2003-01-08", "close": 1.59736059, "volume": 233497.0}, {"date": "2003-01-09", "close": 1.59736059, "volume": 10515.0}, {"date": "2003-01-10", "close": 1.59736059, "volume": 235514.0}, {"date": "2003-01-13", "close": 1.61604317, "volume": 220787.0}, {"date": "2003-01-14", "close": 1.72813865, "volume": 2405234.0}, {"date": "2003-01-15", "close": 1.7748451, "volume": 325453.0}, {"date": "2003-01-16", "close": 1.75616252, "volume": 49827.0}, {"date": "2003-01-17", "close": 1.71879736, "volume": 59895.0}, {"date": "2003-01-20", "close": 1.71879736, "volume": 134026.0}, {"date": "2003-01-21", "close": 1.69077349, "volume": 134355.0}, {"date": "2003-01-22", "close": 1.72813865, "volume": 779145.0}, {"date": "2003-01-23", "close": 1.72813865, "volume": 97856.0}, {"date": "2003-01-24", "close": 1.75616252, "volume": 29470.0}, {"date": "2003-01-28", "close": 1.71879736, "volume": 402510.0}, {"date": "2003-01-29", "close": 1.70945607, "volume": 26353.0}, {"date": "2003-01-30", "close": 1.70011478, "volume": 2141.0}, {"date": "2003-01-31", "close": 1.70011478, "volume": 74276.0}, {"date": "2003-02-03", "close": 1.72813865, "volume": 551232.0}, {"date": "2003-02-04", "close": 1.72813865, "volume": 31580.0}, {"date": "2003-02-05", "close": 1.6814322, "volume": 51385.0}, {"date": "2003-02-06", "close": 1.70945607, "volume": 35558.0}, {"date": "2003-02-07", "close": 1.71879736, "volume": 41519.0}, {"date": "2003-02-10", "close": 1.66274962, "volume": 12418.0}, {"date": "2003-02-12", "close": 1.63472575, "volume": 197403.0}, {"date": "2003-02-13", "close": 1.63472575, "volume": 256979.0}, {"date": "2003-02-14", "close": 1.60670188, "volume": 25585.0}, {"date": "2003-02-17", "close": 1.62538446, "volume": 29118.0}, {"date": "2003-02-18", "close": 1.61604317, "volume": 19269.0}, {"date": "2003-02-19", "close": 1.63472575, "volume": 53205.0}, {"date": "2003-02-20", "close": 1.63472575, "volume": 20875.0}, {"date": "2003-02-21", "close": 1.65340833, "volume": 43624.0}, {"date": "2003-02-24", "close": 1.66274962, "volume": 102770.0}, {"date": "2003-02-26", "close": 1.64406704, "volume": 41925.0}, {"date": "2003-02-27", "close": 1.61604317, "volume": 22909.0}, {"date": "2003-02-28", "close": 1.62538446, "volume": 953140.0}, {"date": "2003-03-03", "close": 1.60670188, "volume": 8547.0}, {"date": "2003-03-04", "close": 1.60670188, "volume": 51385.0}, {"date": "2003-03-05", "close": 1.60670188, "volume": 5781.0}, {"date": "2003-03-06", "close": 1.62538446, "volume": 14666.0}, {"date": "2003-03-07", "close": 1.65340833, "volume": 47431.0}, {"date": "2003-03-10", "close": 1.65340833, "volume": 19055.0}, {"date": "2003-03-11", "close": 1.60670188, "volume": 222958.0}, {"date": "2003-03-12", "close": 1.56933672, "volume": 72688.0}, {"date": "2003-03-13", "close": 1.57867801, "volume": 13970.0}, {"date": "2003-03-14", "close": 1.56933672, "volume": 746554.0}, {"date": "2003-03-17", "close": 1.56933672, "volume": 23418.0}, {"date": "2003-03-18", "close": 1.57867801, "volume": 45652.0}, {"date": "2003-03-19", "close": 1.5880193, "volume": 64231.0}, {"date": "2003-03-20", "close": 1.65340833, "volume": 155356.0}, {"date": "2003-03-21", "close": 1.66274962, "volume": 43190.0}, {"date": "2003-03-24", "close": 1.66274962, "volume": 537191.0}, {"date": "2003-03-25", "close": 1.65340833, "volume": 24087.0}, {"date": "2003-03-26", "close": 1.65340833, "volume": 4175.0}, {"date": "2003-03-27", "close": 1.65340833, "volume": 116151.0}, {"date": "2003-03-28", "close": 1.62538446, "volume": 100242.0}, {"date": "2003-03-31", "close": 1.67209091, "volume": 186656.0}, {"date": "2003-04-01", "close": 1.64406704, "volume": 171283.0}, {"date": "2003-04-02", "close": 1.64406704, "volume": 25585.0}, {"date": "2003-04-03", "close": 1.66274962, "volume": 28536.0}, {"date": "2003-04-04", "close": 1.66274962, "volume": 132618.0}, {"date": "2003-04-07", "close": 1.72813865, "volume": 80965.0}, {"date": "2003-04-08", "close": 1.72813865, "volume": 62343.0}, {"date": "2003-04-09", "close": 1.74682123, "volume": 22025.0}, {"date": "2003-04-10", "close": 1.75616252, "volume": 26583.0}, {"date": "2003-04-11", "close": 1.73747994, "volume": 28904.0}, {"date": "2003-04-14", "close": 1.73747994, "volume": 13810.0}, {"date": "2003-04-15", "close": 1.7748451, "volume": 56243.0}, {"date": "2003-04-16", "close": 1.79352768, "volume": 265696.0}, {"date": "2003-04-17", "close": 1.82155155, "volume": 17295.0}, {"date": "2003-04-22", "close": 1.82155155, "volume": 155881.0}, {"date": "2003-04-23", "close": 1.82155155, "volume": 20013.0}, {"date": "2003-04-24", "close": 1.80286897, "volume": 64231.0}, {"date": "2003-04-28", "close": 1.82155155, "volume": 74322.0}, {"date": "2003-04-29", "close": 1.81221026, "volume": 64584.0}, {"date": "2003-04-30", "close": 1.83089284, "volume": 88425.0}, {"date": "2003-05-01", "close": 1.81221026, "volume": 17556.0}, {"date": "2003-05-02", "close": 1.88694058, "volume": 196547.0}, {"date": "2003-05-05", "close": 1.90562316, "volume": 303351.0}, {"date": "2003-05-06", "close": 1.90562316, "volume": 233372.0}, {"date": "2003-05-07", "close": 1.90562316, "volume": 26763.0}, {"date": "2003-05-08", "close": 1.90562316, "volume": 71725.0}, {"date": "2003-05-09", "close": 1.88694058, "volume": 85641.0}, {"date": "2003-05-12", "close": 1.89628187, "volume": 13274.0}, {"date": "2003-05-13", "close": 1.91496445, "volume": 15008.0}, {"date": "2003-05-14", "close": 1.91496445, "volume": 355071.0}, {"date": "2003-05-15", "close": 1.92430574, "volume": 175075.0}, {"date": "2003-05-16", "close": 1.93364703, "volume": 88532.0}, {"date": "2003-05-19", "close": 1.94298832, "volume": 407128.0}, {"date": "2003-05-20", "close": 1.94298832, "volume": 1150120.0}, {"date": "2003-05-21", "close": 1.99903606, "volume": 226146.0}, {"date": "2003-05-22", "close": 1.92430574, "volume": 169174.0}, {"date": "2003-05-23", "close": 1.91496445, "volume": 56105.0}, {"date": "2003-05-26", "close": 1.89628187, "volume": 6958.0}, {"date": "2003-05-27", "close": 1.868258, "volume": 125870.0}, {"date": "2003-05-28", "close": 1.868258, "volume": 100997.0}, {"date": "2003-05-29", "close": 1.868258, "volume": 64231.0}, {"date": "2003-05-30", "close": 1.868258, "volume": 122631.0}, {"date": "2003-06-02", "close": 1.868258, "volume": 28194.0}, {"date": "2003-06-03", "close": 1.868258, "volume": 51773.0}, {"date": "2003-06-04", "close": 1.868258, "volume": 36972.0}, {"date": "2003-06-05", "close": 1.87759929, "volume": 21410.0}, {"date": "2003-06-06", "close": 1.868258, "volume": 43965.0}, {"date": "2003-06-10", "close": 1.868258, "volume": 10244.0}, {"date": "2003-06-11", "close": 1.868258, "volume": 69584.0}, {"date": "2003-06-12", "close": 1.82155155, "volume": 150943.0}, {"date": "2003-06-13", "close": 1.80286897, "volume": 29974.0}, {"date": "2003-06-16", "close": 1.82155155, "volume": 68764.0}, {"date": "2003-06-17", "close": 1.82155155, "volume": 76186.0}, {"date": "2003-06-18", "close": 1.82155155, "volume": 22695.0}, {"date": "2003-06-19", "close": 1.83089284, "volume": 22267.0}, {"date": "2003-06-20", "close": 1.82155155, "volume": 28647.0}, {"date": "2003-06-23", "close": 1.83089284, "volume": 48596.0}, {"date": "2003-06-24", "close": 1.84957542, "volume": 74508.0}, {"date": "2003-06-25", "close": 1.88694058, "volume": 77452.0}, {"date": "2003-06-26", "close": 1.89628187, "volume": 62608.0}, {"date": "2003-06-27", "close": 1.92430574, "volume": 63696.0}, {"date": "2003-06-30", "close": 1.90562316, "volume": 142251.0}, {"date": "2003-07-01", "close": 1.90562316, "volume": 19255.0}, {"date": "2003-07-02", "close": 1.91496445, "volume": 1525164.0}, {"date": "2003-07-03", "close": 1.93364703, "volume": 83705.0}, {"date": "2003-07-07", "close": 1.91496445, "volume": 6423.0}, {"date": "2003-07-08", "close": 1.91496445, "volume": 35220.0}, {"date": "2003-07-09", "close": 1.90562316, "volume": 161811.0}, {"date": "2003-07-10", "close": 1.89628187, "volume": 123752.0}, {"date": "2003-07-11", "close": 1.91496445, "volume": 18545.0}, {"date": "2003-07-14", "close": 1.91496445, "volume": 120358.0}, {"date": "2003-07-15", "close": 1.91496445, "volume": 116951.0}, {"date": "2003-07-16", "close": 1.93364703, "volume": 98487.0}, {"date": "2003-07-17", "close": 1.98035348, "volume": 46567.0}, {"date": "2003-07-18", "close": 2.0550838, "volume": 17653.0}, {"date": "2003-07-21", "close": 2.0550838, "volume": 409740.0}, {"date": "2003-07-22", "close": 2.07376638, "volume": 52287.0}, {"date": "2003-07-23", "close": 2.08310767, "volume": 24622.0}, {"date": "2003-07-24", "close": 2.0550838, "volume": 26763.0}, {"date": "2003-07-25", "close": 2.09244896, "volume": 93870.0}, {"date": "2003-07-28", "close": 2.12047283, "volume": 49147.0}, {"date": "2003-07-29", "close": 2.12047283, "volume": 56841.0}, {"date": "2003-07-30", "close": 2.1484967, "volume": 157590.0}, {"date": "2003-07-31", "close": 2.2419096, "volume": 70234.0}, {"date": "2003-08-01", "close": 2.23256831, "volume": 83286.0}, {"date": "2003-08-04", "close": 2.23256831, "volume": 72668.0}, {"date": "2003-08-05", "close": 2.25125089, "volume": 673092.0}, {"date": "2003-08-06", "close": 2.2419096, "volume": 53462.0}, {"date": "2003-08-07", "close": 2.2419096, "volume": 25906.0}, {"date": "2003-08-08", "close": 2.30729863, "volume": 35379.0}, {"date": "2003-08-11", "close": 2.34466379, "volume": 84359.0}, {"date": "2003-08-12", "close": 2.3353225, "volume": 95678.0}, {"date": "2003-08-13", "close": 2.30729863, "volume": 57470.0}, {"date": "2003-08-14", "close": 2.26059218, "volume": 57698.0}, {"date": "2003-08-15", "close": 2.2419096, "volume": 58042.0}, {"date": "2003-08-18", "close": 2.21388573, "volume": 13292.0}, {"date": "2003-08-19", "close": 2.20454444, "volume": 30483.0}, {"date": "2003-08-20", "close": 2.2419096, "volume": 100307.0}, {"date": "2003-08-21", "close": 2.25125089, "volume": 332973.0}, {"date": "2003-08-22", "close": 2.31663992, "volume": 67443.0}, {"date": "2003-08-25", "close": 2.3353225, "volume": 93841.0}, {"date": "2003-08-26", "close": 2.37268766, "volume": 30627.0}, {"date": "2003-08-27", "close": 2.39137024, "volume": 126851.0}, {"date": "2003-08-28", "close": 2.41005282, "volume": 44362.0}, {"date": "2003-08-29", "close": 2.4287354, "volume": 145818.0}, {"date": "2003-09-01", "close": 2.4287354, "volume": 320175.0}, {"date": "2003-09-02", "close": 2.44741798, "volume": 35376.0}, {"date": "2003-09-03", "close": 2.58753733, "volume": 389711.0}, {"date": "2003-09-04", "close": 2.56885475, "volume": 1029979.0}, {"date": "2003-09-05", "close": 2.53148959, "volume": 598240.0}, {"date": "2003-09-08", "close": 2.55951346, "volume": 312197.0}, {"date": "2003-09-09", "close": 2.51280701, "volume": 661856.0}, {"date": "2003-09-10", "close": 2.4287354, "volume": 920537.0}, {"date": "2003-09-11", "close": 2.46610056, "volume": 570026.0}, {"date": "2003-09-12", "close": 2.50346572, "volume": 476754.0}, {"date": "2003-09-15", "close": 2.55017217, "volume": 269232.0}, {"date": "2003-09-16", "close": 2.53148959, "volume": 163254.0}, {"date": "2003-09-17", "close": 2.55951346, "volume": 324732.0}, {"date": "2003-09-18", "close": 2.65292636, "volume": 180722.0}, {"date": "2003-09-19", "close": 2.69029152, "volume": 133097.0}, {"date": "2003-09-22", "close": 2.69029152, "volume": 157075.0}, {"date": "2003-09-23", "close": 2.69963281, "volume": 73283.0}, {"date": "2003-09-24", "close": 2.7089741, "volume": 194310.0}, {"date": "2003-09-25", "close": 2.7089741, "volume": 237551.0}, {"date": "2003-09-26", "close": 2.72765668, "volume": 215575.0}, {"date": "2003-09-29", "close": 2.72765668, "volume": 51736.0}, {"date": "2003-09-30", "close": 2.84909345, "volume": 95140.0}, {"date": "2003-10-01", "close": 2.87711732, "volume": 311998.0}, {"date": "2003-10-02", "close": 2.97987151, "volume": 378352.0}, {"date": "2003-10-03", "close": 3.00789538, "volume": 331114.0}, {"date": "2003-10-06", "close": 2.92382377, "volume": 63031.0}, {"date": "2003-10-07", "close": 2.85843474, "volume": 417687.0}, {"date": "2003-10-08", "close": 2.84909345, "volume": 143928.0}, {"date": "2003-10-09", "close": 2.8957999, "volume": 313903.0}, {"date": "2003-10-10", "close": 2.95184764, "volume": 159467.0}, {"date": "2003-10-13", "close": 2.95184764, "volume": 351554.0}, {"date": "2003-10-14", "close": 2.9892128, "volume": 344878.0}, {"date": "2003-10-15", "close": 3.04526054, "volume": 148886.0}, {"date": "2003-10-16", "close": 3.12933215, "volume": 202929.0}, {"date": "2003-10-17", "close": 3.1760386, "volume": 73359.0}, {"date": "2003-10-20", "close": 3.21340376, "volume": 82525.0}, {"date": "2003-10-21", "close": 3.22274505, "volume": 40539.0}, {"date": "2003-10-22", "close": 3.2694515, "volume": 122473.0}, {"date": "2003-10-23", "close": 3.32549924, "volume": 1828040.0}, {"date": "2003-10-24", "close": 3.35352311, "volume": 168996.0}, {"date": "2003-10-27", "close": 3.29747537, "volume": 33347.0}, {"date": "2003-10-28", "close": 3.1760386, "volume": 281774.0}, {"date": "2003-10-29", "close": 3.0826257, "volume": 182805.0}, {"date": "2003-10-30", "close": 3.1760386, "volume": 150702.0}, {"date": "2003-10-31", "close": 3.15735602, "volume": 32607.0}, {"date": "2003-11-03", "close": 3.0826257, "volume": 38149.0}, {"date": "2003-11-04", "close": 2.99855409, "volume": 110940.0}, {"date": "2003-11-05", "close": 2.93316506, "volume": 50903.0}, {"date": "2003-11-06", "close": 2.802387, "volume": 399073.0}, {"date": "2003-11-07", "close": 2.94250635, "volume": 2527346.0}, {"date": "2003-11-10", "close": 2.91448248, "volume": 609129.0}, {"date": "2003-11-11", "close": 2.9892128, "volume": 531234.0}, {"date": "2003-11-12", "close": 2.9892128, "volume": 221138.0}, {"date": "2003-11-13", "close": 2.9892128, "volume": 1119867.0}, {"date": "2003-11-14", "close": 2.97987151, "volume": 29269.0}, {"date": "2003-11-17", "close": 2.97053022, "volume": 37063.0}, {"date": "2003-11-18", "close": 2.97053022, "volume": 60182.0}, {"date": "2003-11-19", "close": 2.95184764, "volume": 162766.0}, {"date": "2003-11-20", "close": 2.8957999, "volume": 89571.0}, {"date": "2003-11-21", "close": 2.802387, "volume": 255830.0}, {"date": "2003-11-24", "close": 2.72765668, "volume": 145005.0}, {"date": "2003-11-25", "close": 2.68095023, "volume": 197928.0}, {"date": "2003-11-26", "close": 2.74633926, "volume": 364823.0}, {"date": "2003-11-27", "close": 2.8957999, "volume": 51722.0}, {"date": "2003-11-28", "close": 2.93316506, "volume": 117073.0}, {"date": "2003-12-01", "close": 2.92382377, "volume": 185084.0}, {"date": "2003-12-02", "close": 2.97987151, "volume": 140066.0}, {"date": "2003-12-03", "close": 2.94250635, "volume": 238798.0}, {"date": "2003-12-04", "close": 2.92382377, "volume": 135285.0}, {"date": "2003-12-05", "close": 2.9892128, "volume": 123045.0}, {"date": "2003-12-08", "close": 2.8957999, "volume": 256089.0}, {"date": "2003-12-09", "close": 2.97987151, "volume": 72358.0}, {"date": "2003-12-10", "close": 2.96118893, "volume": 44450.0}, {"date": "2003-12-11", "close": 2.97053022, "volume": 100435.0}, {"date": "2003-12-12", "close": 2.97053022, "volume": 87521.0}, {"date": "2003-12-15", "close": 3.11064957, "volume": 165028.0}, {"date": "2003-12-16", "close": 3.07328441, "volume": 143946.0}, {"date": "2003-12-17", "close": 3.09196699, "volume": 87789.0}, {"date": "2003-12-18", "close": 2.9892128, "volume": 205920.0}, {"date": "2003-12-19", "close": 3.03591925, "volume": 118906.0}, {"date": "2003-12-22", "close": 3.03591925, "volume": 41552.0}, {"date": "2003-12-23", "close": 3.03591925, "volume": 13922.0}, {"date": "2003-12-24", "close": 3.02657796, "volume": 10358.0}, {"date": "2003-12-29", "close": 3.04526054, "volume": 32945.0}, {"date": "2003-12-30", "close": 3.05460183, "volume": 21006.0}, {"date": "2003-12-31", "close": 3.05460183, "volume": 17730.0}, {"date": "2004-01-02", "close": 3.0826257, "volume": 3212.0}, {"date": "2004-01-05", "close": 3.10130828, "volume": 74874.0}, {"date": "2004-01-06", "close": 3.04526054, "volume": 231019.0}, {"date": "2004-01-07", "close": 2.92382377, "volume": 109165.0}, {"date": "2004-01-08", "close": 2.93316506, "volume": 379964.0}, {"date": "2004-01-09", "close": 2.91448248, "volume": 258825.0}, {"date": "2004-01-12", "close": 2.91448248, "volume": 291393.0}, {"date": "2004-01-13", "close": 2.84909345, "volume": 41690.0}, {"date": "2004-01-14", "close": 2.75568055, "volume": 157584.0}, {"date": "2004-01-15", "close": 2.802387, "volume": 903454.0}, {"date": "2004-01-16", "close": 2.84909345, "volume": 277386.0}, {"date": "2004-01-19", "close": 3.07328441, "volume": 930853.0}, {"date": "2004-01-20", "close": 3.09196699, "volume": 712440.0}, {"date": "2004-01-21", "close": 3.07328441, "volume": 242461.0}, {"date": "2004-01-22", "close": 3.06394312, "volume": 189124.0}, {"date": "2004-01-23", "close": 3.05460183, "volume": 144225.0}, {"date": "2004-01-27", "close": 3.03591925, "volume": 229773.0}, {"date": "2004-01-28", "close": 3.01723667, "volume": 598676.0}, {"date": "2004-01-29", "close": 2.97053022, "volume": 346829.0}, {"date": "2004-01-30", "close": 2.9892128, "volume": 65762.0}, {"date": "2004-02-02", "close": 2.94250635, "volume": 116725.0}, {"date": "2004-02-03", "close": 2.96118893, "volume": 444624.0}, {"date": "2004-02-04", "close": 2.93316506, "volume": 226242.0}, {"date": "2004-02-05", "close": 2.94250635, "volume": 433116.0}, {"date": "2004-02-06", "close": 2.95184764, "volume": 62978.0}, {"date": "2004-02-09", "close": 2.9892128, "volume": 68655.0}, {"date": "2004-02-10", "close": 2.97987151, "volume": 139222.0}, {"date": "2004-02-11", "close": 2.96118893, "volume": 136674.0}, {"date": "2004-02-12", "close": 2.9892128, "volume": 124942.0}, {"date": "2004-02-13", "close": 2.96118893, "volume": 45671.0}, {"date": "2004-02-16", "close": 2.95184764, "volume": 74869.0}, {"date": "2004-02-17", "close": 2.93316506, "volume": 206005.0}, {"date": "2004-02-18", "close": 2.91448248, "volume": 600079.0}, {"date": "2004-02-19", "close": 2.96118893, "volume": 163648.0}, {"date": "2004-02-20", "close": 3.03591925, "volume": 85739.0}, {"date": "2004-02-23", "close": 2.94250635, "volume": 107902.0}, {"date": "2004-02-24", "close": 2.9892128, "volume": 52575.0}, {"date": "2004-02-25", "close": 3.03591925, "volume": 32970.0}, {"date": "2004-02-26", "close": 3.05460183, "volume": 65831.0}, {"date": "2004-02-27", "close": 2.9892128, "volume": 233781.0}, {"date": "2004-03-01", "close": 2.96118893, "volume": 116496.0}, {"date": "2004-03-02", "close": 3.04526054, "volume": 508275.0}, {"date": "2004-03-03", "close": 3.11064957, "volume": 195037.0}, {"date": "2004-03-04", "close": 3.0826257, "volume": 65489.0}, {"date": "2004-03-05", "close": 3.12933215, "volume": 110643.0}, {"date": "2004-03-08", "close": 3.12933215, "volume": 66109.0}, {"date": "2004-03-09", "close": 3.10130828, "volume": 195219.0}, {"date": "2004-03-10", "close": 3.03591925, "volume": 115730.0}, {"date": "2004-03-11", "close": 3.0826257, "volume": 225568.0}, {"date": "2004-03-12", "close": 3.07328441, "volume": 188168.0}, {"date": "2004-03-15", "close": 3.15735602, "volume": 165841.0}, {"date": "2004-03-16", "close": 3.13867344, "volume": 145510.0}, {"date": "2004-03-17", "close": 3.12933215, "volume": 223267.0}, {"date": "2004-03-18", "close": 3.11064957, "volume": 127076.0}, {"date": "2004-03-19", "close": 3.09196699, "volume": 528061.0}, {"date": "2004-03-22", "close": 3.04526054, "volume": 124336.0}, {"date": "2004-03-23", "close": 2.94250635, "volume": 326923.0}, {"date": "2004-03-24", "close": 2.92382377, "volume": 444726.0}, {"date": "2004-03-25", "close": 3.03591925, "volume": 216846.0}, {"date": "2004-03-26", "close": 3.04526054, "volume": 561576.0}, {"date": "2004-03-29", "close": 2.95184764, "volume": 114050.0}, {"date": "2004-03-30", "close": 2.97053022, "volume": 197639.0}, {"date": "2004-03-31", "close": 2.9892128, "volume": 107580.0}, {"date": "2004-04-01", "close": 3.00789538, "volume": 75765.0}, {"date": "2004-04-02", "close": 3.03591925, "volume": 15846.0}, {"date": "2004-04-05", "close": 2.97053022, "volume": 78168.0}, {"date": "2004-04-06", "close": 2.97053022, "volume": 26474.0}, {"date": "2004-04-07", "close": 2.9892128, "volume": 223860.0}, {"date": "2004-04-08", "close": 2.9892128, "volume": 61885.0}, {"date": "2004-04-13", "close": 2.93316506, "volume": 115178.0}, {"date": "2004-04-14", "close": 2.8957999, "volume": 93806.0}, {"date": "2004-04-15", "close": 2.74633926, "volume": 294199.0}, {"date": "2004-04-16", "close": 2.84909345, "volume": 804126.0}, {"date": "2004-04-19", "close": 2.93316506, "volume": 108049.0}, {"date": "2004-04-20", "close": 2.92382377, "volume": 71312.0}, {"date": "2004-04-21", "close": 2.88645861, "volume": 196727.0}, {"date": "2004-04-22", "close": 2.84909345, "volume": 152443.0}, {"date": "2004-04-23", "close": 2.802387, "volume": 198692.0}, {"date": "2004-04-26", "close": 2.77436313, "volume": 163141.0}, {"date": "2004-04-27", "close": 2.8957999, "volume": 15312.0}, {"date": "2004-04-28", "close": 2.87711732, "volume": 78301.0}, {"date": "2004-04-29", "close": 2.77436313, "volume": 176450.0}, {"date": "2004-04-30", "close": 2.83975216, "volume": 104696.0}, {"date": "2004-05-03", "close": 2.73699797, "volume": 87279.0}, {"date": "2004-05-04", "close": 2.74633926, "volume": 206779.0}, {"date": "2004-05-05", "close": 2.82106958, "volume": 243200.0}, {"date": "2004-05-06", "close": 2.81172829, "volume": 199116.0}, {"date": "2004-05-07", "close": 2.802387, "volume": 43142.0}, {"date": "2004-05-10", "close": 2.71831539, "volume": 77652.0}, {"date": "2004-05-11", "close": 2.67160894, "volume": 57704.0}, {"date": "2004-05-12", "close": 2.59687862, "volume": 181425.0}, {"date": "2004-05-13", "close": 2.5221483, "volume": 735680.0}, {"date": "2004-05-14", "close": 2.55951346, "volume": 110602.0}, {"date": "2004-05-17", "close": 2.57819604, "volume": 218038.0}, {"date": "2004-05-18", "close": 2.59687862, "volume": 623703.0}, {"date": "2004-05-19", "close": 2.63424378, "volume": 126413.0}, {"date": "2004-05-20", "close": 2.56885475, "volume": 210653.0}, {"date": "2004-05-21", "close": 2.6155612, "volume": 221797.0}, {"date": "2004-05-24", "close": 2.6155612, "volume": 158468.0}, {"date": "2004-05-25", "close": 2.58753733, "volume": 77055.0}, {"date": "2004-05-26", "close": 2.60621991, "volume": 55080.0}, {"date": "2004-05-27", "close": 2.66226765, "volume": 104206.0}, {"date": "2004-05-28", "close": 2.802387, "volume": 137746.0}, {"date": "2004-05-31", "close": 2.75568055, "volume": 176737.0}, {"date": "2004-06-01", "close": 2.71831539, "volume": 150858.0}, {"date": "2004-06-02", "close": 2.68095023, "volume": 85549.0}, {"date": "2004-06-03", "close": 2.69963281, "volume": 85791.0}, {"date": "2004-06-04", "close": 2.7089741, "volume": 63074.0}, {"date": "2004-06-07", "close": 2.77436313, "volume": 57046.0}, {"date": "2004-06-08", "close": 2.79304571, "volume": 147345.0}, {"date": "2004-06-09", "close": 2.76502184, "volume": 733945.0}, {"date": "2004-06-10", "close": 2.76502184, "volume": 605932.0}, {"date": "2004-06-11", "close": 2.65292636, "volume": 275969.0}, {"date": "2004-06-15", "close": 2.58753733, "volume": 446504.0}, {"date": "2004-06-16", "close": 2.6155612, "volume": 336930.0}, {"date": "2004-06-17", "close": 2.68095023, "volume": 791006.0}, {"date": "2004-06-18", "close": 2.75568055, "volume": 160394.0}, {"date": "2004-06-21", "close": 2.75568055, "volume": 106496.0}, {"date": "2004-06-22", "close": 2.73699797, "volume": 182754.0}, {"date": "2004-06-23", "close": 2.71831539, "volume": 340262.0}, {"date": "2004-06-24", "close": 2.71831539, "volume": 252398.0}, {"date": "2004-06-25", "close": 2.67160894, "volume": 82943.0}, {"date": "2004-06-28", "close": 2.67160894, "volume": 114127.0}, {"date": "2004-06-29", "close": 2.72765668, "volume": 180960.0}, {"date": "2004-06-30", "close": 2.7089741, "volume": 362134.0}, {"date": "2004-07-01", "close": 2.69029152, "volume": 31045.0}, {"date": "2004-07-02", "close": 2.7089741, "volume": 177176.0}, {"date": "2004-07-05", "close": 2.75568055, "volume": 42384.0}, {"date": "2004-07-06", "close": 2.77436313, "volume": 107316.0}, {"date": "2004-07-07", "close": 2.79304571, "volume": 2967609.0}, {"date": "2004-07-08", "close": 2.93316506, "volume": 744076.0}, {"date": "2004-07-09", "close": 2.88645861, "volume": 295204.0}, {"date": "2004-07-12", "close": 2.92382377, "volume": 308981.0}, {"date": "2004-07-13", "close": 2.8957999, "volume": 254354.0}, {"date": "2004-07-14", "close": 2.84909345, "volume": 112264.0}, {"date": "2004-07-15", "close": 2.802387, "volume": 206104.0}, {"date": "2004-07-16", "close": 2.82106958, "volume": 1238041.0}, {"date": "2004-07-19", "close": 2.8957999, "volume": 36038.0}, {"date": "2004-07-20", "close": 2.802387, "volume": 114357.0}, {"date": "2004-07-21", "close": 2.8957999, "volume": 400220.0}, {"date": "2004-07-22", "close": 2.85843474, "volume": 251822.0}, {"date": "2004-07-23", "close": 2.90514119, "volume": 176223.0}, {"date": "2004-07-26", "close": 2.8957999, "volume": 251111.0}, {"date": "2004-07-27", "close": 2.92382377, "volume": 190111.0}, {"date": "2004-07-28", "close": 3.05460183, "volume": 386573.0}, {"date": "2004-07-29", "close": 3.0826257, "volume": 275352.0}, {"date": "2004-07-30", "close": 3.0826257, "volume": 225241.0}, {"date": "2004-08-02", "close": 3.1760386, "volume": 216207.0}, {"date": "2004-08-03", "close": 3.09196699, "volume": 206303.0}, {"date": "2004-08-04", "close": 3.0826257, "volume": 261294.0}, {"date": "2004-08-05", "close": 3.10130828, "volume": 82497.0}, {"date": "2004-08-06", "close": 3.04526054, "volume": 111072.0}, {"date": "2004-08-09", "close": 3.01723667, "volume": 110171.0}, {"date": "2004-08-10", "close": 3.01723667, "volume": 48079.0}, {"date": "2004-08-11", "close": 3.05460183, "volume": 359776.0}, {"date": "2004-08-12", "close": 3.01723667, "volume": 117528.0}, {"date": "2004-08-13", "close": 3.02657796, "volume": 40791.0}, {"date": "2004-08-16", "close": 3.02657796, "volume": 210171.0}, {"date": "2004-08-17", "close": 3.01723667, "volume": 143929.0}, {"date": "2004-08-18", "close": 3.01723667, "volume": 97281.0}, {"date": "2004-08-19", "close": 3.07328441, "volume": 204075.0}, {"date": "2004-08-20", "close": 3.03591925, "volume": 59414.0}, {"date": "2004-08-23", "close": 3.12933215, "volume": 130502.0}, {"date": "2004-08-24", "close": 3.20406247, "volume": 1897114.0}, {"date": "2004-08-25", "close": 3.30681666, "volume": 765855.0}, {"date": "2004-08-26", "close": 3.44693601, "volume": 362682.0}, {"date": "2004-08-27", "close": 3.52166633, "volume": 310466.0}, {"date": "2004-08-30", "close": 3.42825343, "volume": 219863.0}, {"date": "2004-08-31", "close": 3.65244439, "volume": 723112.0}, {"date": "2004-09-01", "close": 3.68980955, "volume": 570215.0}, {"date": "2004-09-02", "close": 3.69915084, "volume": 698391.0}, {"date": "2004-09-03", "close": 3.62442052, "volume": 79758.0}, {"date": "2004-09-06", "close": 3.58705536, "volume": 277014.0}, {"date": "2004-09-07", "close": 3.54034891, "volume": 66690.0}, {"date": "2004-09-08", "close": 3.50298375, "volume": 131529.0}, {"date": "2004-09-09", "close": 3.62442052, "volume": 182514.0}, {"date": "2004-09-10", "close": 3.66178568, "volume": 140708.0}, {"date": "2004-09-13", "close": 3.75519858, "volume": 474107.0}, {"date": "2004-09-14", "close": 3.87663535, "volume": 214488.0}, {"date": "2004-09-15", "close": 3.80190503, "volume": 381322.0}, {"date": "2004-09-16", "close": 3.77388116, "volume": 518425.0}, {"date": "2004-09-17", "close": 3.75519858, "volume": 852726.0}, {"date": "2004-09-20", "close": 3.6431031, "volume": 305541.0}, {"date": "2004-09-21", "close": 3.70849213, "volume": 246871.0}, {"date": "2004-09-22", "close": 3.61507923, "volume": 415578.0}, {"date": "2004-09-23", "close": 3.56837278, "volume": 212758.0}, {"date": "2004-09-24", "close": 3.59639665, "volume": 454190.0}, {"date": "2004-09-27", "close": 3.60573794, "volume": 78207.0}, {"date": "2004-09-28", "close": 3.57771407, "volume": 272255.0}, {"date": "2004-09-29", "close": 3.61507923, "volume": 84813.0}, {"date": "2004-09-30", "close": 3.6431031, "volume": 160971.0}, {"date": "2004-10-01", "close": 3.58705536, "volume": 153143.0}, {"date": "2004-10-04", "close": 3.60573794, "volume": 26987.0}, {"date": "2004-10-05", "close": 3.60573794, "volume": 569889.0}, {"date": "2004-10-06", "close": 3.68980955, "volume": 415853.0}, {"date": "2004-10-11", "close": 4.53986694, "volume": 3753423.0}, {"date": "2004-10-12", "close": 4.8574708, "volume": 4388453.0}, {"date": "2004-10-13", "close": 4.82944693, "volume": 1010601.0}, {"date": "2004-10-14", "close": 4.90417725, "volume": 428960.0}, {"date": "2004-10-15", "close": 4.90417725, "volume": 585686.0}, {"date": "2004-10-18", "close": 4.87615338, "volume": 618779.0}, {"date": "2004-10-19", "close": 4.87615338, "volume": 587331.0}, {"date": "2004-10-20", "close": 4.8574708, "volume": 687782.0}, {"date": "2004-10-21", "close": 4.8574708, "volume": 608300.0}, {"date": "2004-10-22", "close": 4.87615338, "volume": 565836.0}, {"date": "2004-10-25", "close": 4.90417725, "volume": 104420.0}, {"date": "2004-10-26", "close": 4.8574708, "volume": 137615.0}, {"date": "2004-10-27", "close": 4.9508837, "volume": 1101953.0}, {"date": "2004-10-28", "close": 4.94154241, "volume": 1308725.0}, {"date": "2004-10-29", "close": 4.91351854, "volume": 764963.0}, {"date": "2004-11-01", "close": 4.79208177, "volume": 908868.0}, {"date": "2004-11-02", "close": 4.81076435, "volume": 393040.0}, {"date": "2004-11-03", "close": 4.82010564, "volume": 1163999.0}, {"date": "2004-11-04", "close": 4.83878822, "volume": 987561.0}, {"date": "2004-11-05", "close": 4.7640579, "volume": 439087.0}, {"date": "2004-11-08", "close": 4.70801016, "volume": 1275882.0}, {"date": "2004-11-09", "close": 4.78274048, "volume": 237883.0}, {"date": "2004-11-10", "close": 4.75471661, "volume": 380711.0}, {"date": "2004-11-11", "close": 4.74537532, "volume": 290481.0}, {"date": "2004-11-12", "close": 4.75471661, "volume": 92893.0}, {"date": "2004-11-15", "close": 4.72669274, "volume": 403037.0}, {"date": "2004-11-16", "close": 4.670645, "volume": 745576.0}, {"date": "2004-11-17", "close": 4.71735145, "volume": 452355.0}, {"date": "2004-11-18", "close": 4.84812951, "volume": 160944.0}, {"date": "2004-11-19", "close": 4.8574708, "volume": 810617.0}, {"date": "2004-11-22", "close": 4.84812951, "volume": 375574.0}, {"date": "2004-11-23", "close": 4.87615338, "volume": 596891.0}, {"date": "2004-11-24", "close": 4.98824886, "volume": 277612.0}, {"date": "2004-11-25", "close": 5.09100305, "volume": 578311.0}, {"date": "2004-11-26", "close": 5.08166176, "volume": 607976.0}, {"date": "2004-11-29", "close": 5.01627273, "volume": 534124.0}, {"date": "2004-11-30", "close": 5.10034434, "volume": 431033.0}, {"date": "2004-12-01", "close": 5.0442966, "volume": 1569706.0}, {"date": "2004-12-02", "close": 5.03495531, "volume": 434690.0}, {"date": "2004-12-03", "close": 5.00693144, "volume": 254284.0}, {"date": "2004-12-06", "close": 4.99759015, "volume": 164133.0}, {"date": "2004-12-07", "close": 4.98824886, "volume": 542807.0}, {"date": "2004-12-08", "close": 4.87615338, "volume": 846921.0}, {"date": "2004-12-09", "close": 4.91351854, "volume": 565842.0}, {"date": "2004-12-10", "close": 4.90417725, "volume": 447207.0}, {"date": "2004-12-13", "close": 4.8574708, "volume": 837020.0}, {"date": "2004-12-14", "close": 4.84812951, "volume": 297184.0}, {"date": "2004-12-15", "close": 4.84812951, "volume": 410029.0}, {"date": "2004-12-16", "close": 4.90417725, "volume": 613468.0}, {"date": "2004-12-17", "close": 5.12836821, "volume": 733612.0}, {"date": "2004-12-20", "close": 5.1377095, "volume": 637361.0}, {"date": "2004-12-21", "close": 5.24980498, "volume": 334044.0}, {"date": "2004-12-22", "close": 5.25914627, "volume": 94481.0}, {"date": "2004-12-23", "close": 5.16573337, "volume": 170988.0}, {"date": "2004-12-24", "close": 5.1377095, "volume": 134152.0}, {"date": "2004-12-29", "close": 5.16573337, "volume": 54944.0}, {"date": "2004-12-30", "close": 5.28717014, "volume": 104303.0}, {"date": "2004-12-31", "close": 5.29651143, "volume": 106128.0}, {"date": "2005-01-04", "close": 5.38992433, "volume": 30322.0}, {"date": "2005-01-05", "close": 5.3245353, "volume": 198560.0}, {"date": "2005-01-06", "close": 5.21243982, "volume": 72559.0}, {"date": "2005-01-07", "close": 5.26848756, "volume": 201278.0}, {"date": "2005-01-10", "close": 5.27782885, "volume": 298382.0}, {"date": "2005-01-11", "close": 5.20309853, "volume": 185230.0}, {"date": "2005-01-12", "close": 5.1377095, "volume": 163117.0}, {"date": "2005-01-13", "close": 5.15639208, "volume": 360522.0}, {"date": "2005-01-14", "close": 5.19375724, "volume": 132806.0}, {"date": "2005-01-17", "close": 5.27782885, "volume": 694838.0}, {"date": "2005-01-18", "close": 5.39926562, "volume": 534829.0}, {"date": "2005-01-19", "close": 5.33387659, "volume": 356090.0}, {"date": "2005-01-20", "close": 5.20309853, "volume": 498841.0}, {"date": "2005-01-21", "close": 5.06297918, "volume": 150096.0}, {"date": "2005-01-24", "close": 5.03495531, "volume": 226449.0}, {"date": "2005-01-25", "close": 5.16573337, "volume": 305492.0}, {"date": "2005-01-27", "close": 5.19375724, "volume": 133698.0}, {"date": "2005-01-28", "close": 5.30585272, "volume": 169157.0}, {"date": "2005-01-31", "close": 5.54872626, "volume": 515631.0}, {"date": "2005-02-01", "close": 5.52070239, "volume": 244075.0}, {"date": "2005-02-02", "close": 5.3245353, "volume": 163343.0}, {"date": "2005-02-03", "close": 5.4179482, "volume": 142473.0}, {"date": "2005-02-04", "close": 5.35255917, "volume": 87776.0}, {"date": "2005-02-07", "close": 5.31519401, "volume": 108975.0}, {"date": "2005-02-08", "close": 5.30585272, "volume": 136883.0}, {"date": "2005-02-09", "close": 5.33387659, "volume": 256517.0}, {"date": "2005-02-10", "close": 5.20309853, "volume": 190574.0}, {"date": "2005-02-11", "close": 5.2311224, "volume": 383119.0}, {"date": "2005-02-14", "close": 5.27782885, "volume": 88350.0}, {"date": "2005-02-15", "close": 5.45531336, "volume": 83165.0}, {"date": "2005-02-16", "close": 5.29651143, "volume": 196066.0}, {"date": "2005-02-17", "close": 5.27782885, "volume": 175514.0}, {"date": "2005-02-18", "close": 5.4179482, "volume": 215525.0}, {"date": "2005-02-21", "close": 5.43663078, "volume": 111291.0}, {"date": "2005-02-22", "close": 5.54872626, "volume": 386759.0}, {"date": "2005-02-23", "close": 5.37124175, "volume": 167386.0}, {"date": "2005-02-24", "close": 5.38992433, "volume": 182020.0}, {"date": "2005-02-25", "close": 5.37124175, "volume": 177568.0}, {"date": "2005-02-28", "close": 5.7915998, "volume": 711258.0}, {"date": "2005-03-01", "close": 6.11854495, "volume": 688252.0}, {"date": "2005-03-02", "close": 5.92237786, "volume": 492502.0}, {"date": "2005-03-03", "close": 5.99710818, "volume": 201364.0}, {"date": "2005-03-04", "close": 5.83830625, "volume": 876973.0}, {"date": "2005-03-07", "close": 5.93171915, "volume": 401077.0}, {"date": "2005-03-08", "close": 6.11854495, "volume": 765790.0}, {"date": "2005-03-09", "close": 6.26800559, "volume": 716266.0}, {"date": "2005-03-10", "close": 6.30537075, "volume": 857883.0}, {"date": "2005-03-11", "close": 6.28668817, "volume": 529994.0}, {"date": "2005-03-14", "close": 6.3520772, "volume": 351556.0}, {"date": "2005-03-15", "close": 6.38010107, "volume": 623433.0}, {"date": "2005-03-16", "close": 6.39878365, "volume": 379700.0}, {"date": "2005-03-17", "close": 6.58560945, "volume": 878775.0}, {"date": "2005-03-18", "close": 6.65099848, "volume": 718907.0}, {"date": "2005-03-21", "close": 6.59495074, "volume": 414458.0}, {"date": "2005-03-22", "close": 6.52022042, "volume": 1051686.0}, {"date": "2005-03-23", "close": 6.36141849, "volume": 541372.0}, {"date": "2005-03-24", "close": 6.22129914, "volume": 141243.0}, {"date": "2005-03-29", "close": 6.20261656, "volume": 356335.0}, {"date": "2005-03-30", "close": 6.33339462, "volume": 707737.0}, {"date": "2005-03-31", "close": 6.37075978, "volume": 485549.0}, {"date": "2005-04-01", "close": 6.52022042, "volume": 188688.0}, {"date": "2005-04-04", "close": 6.51087913, "volume": 392504.0}, {"date": "2005-04-05", "close": 6.59495074, "volume": 198614.0}, {"date": "2005-04-06", "close": 6.55758558, "volume": 565281.0}, {"date": "2005-04-07", "close": 6.538903, "volume": 144769.0}, {"date": "2005-04-08", "close": 6.66968106, "volume": 155377.0}, {"date": "2005-04-11", "close": 6.69770493, "volume": 178487.0}, {"date": "2005-04-12", "close": 6.64165719, "volume": 261359.0}, {"date": "2005-04-13", "close": 6.538903, "volume": 212642.0}, {"date": "2005-04-14", "close": 6.4454901, "volume": 216353.0}, {"date": "2005-04-15", "close": 6.1652514, "volume": 401629.0}, {"date": "2005-04-18", "close": 5.90369528, "volume": 858166.0}, {"date": "2005-04-19", "close": 6.0718385, "volume": 2446018.0}, {"date": "2005-04-20", "close": 6.26800559, "volume": 731599.0}, {"date": "2005-04-21", "close": 6.23064043, "volume": 227882.0}, {"date": "2005-04-22", "close": 6.1652514, "volume": 260194.0}, {"date": "2005-04-26", "close": 6.2586643, "volume": 1238058.0}, {"date": "2005-04-27", "close": 6.26800559, "volume": 216109.0}, {"date": "2005-04-28", "close": 6.49219655, "volume": 202415.0}, {"date": "2005-04-29", "close": 6.45483139, "volume": 355984.0}, {"date": "2005-05-02", "close": 6.48285526, "volume": 241413.0}, {"date": "2005-05-03", "close": 6.36141849, "volume": 263354.0}, {"date": "2005-05-04", "close": 6.2586643, "volume": 667690.0}, {"date": "2005-05-05", "close": 6.33339462, "volume": 602802.0}, {"date": "2005-05-06", "close": 6.39878365, "volume": 284781.0}, {"date": "2005-05-09", "close": 6.54824429, "volume": 356159.0}, {"date": "2005-05-10", "close": 6.77243525, "volume": 907056.0}, {"date": "2005-05-11", "close": 6.67902235, "volume": 337901.0}, {"date": "2005-05-12", "close": 6.65099848, "volume": 342241.0}, {"date": "2005-05-13", "close": 6.67902235, "volume": 250366.0}, {"date": "2005-05-16", "close": 6.64165719, "volume": 176370.0}, {"date": "2005-05-17", "close": 6.538903, "volume": 590669.0}, {"date": "2005-05-18", "close": 6.52022042, "volume": 250984.0}, {"date": "2005-05-19", "close": 6.52022042, "volume": 625964.0}, {"date": "2005-05-20", "close": 6.52022042, "volume": 139519.0}, {"date": "2005-05-23", "close": 6.49219655, "volume": 360557.0}, {"date": "2005-05-24", "close": 6.57626816, "volume": 856725.0}, {"date": "2005-05-25", "close": 6.59495074, "volume": 292475.0}, {"date": "2005-05-26", "close": 6.57626816, "volume": 547385.0}, {"date": "2005-05-27", "close": 6.6323159, "volume": 621511.0}, {"date": "2005-05-30", "close": 6.69770493, "volume": 327987.0}, {"date": "2005-05-31", "close": 6.57626816, "volume": 364679.0}, {"date": "2005-06-01", "close": 6.70704622, "volume": 559965.0}, {"date": "2005-06-02", "close": 6.7257288, "volume": 445935.0}, {"date": "2005-06-03", "close": 6.84716557, "volume": 258320.0}, {"date": "2005-06-06", "close": 7.0993804, "volume": 518820.0}, {"date": "2005-06-07", "close": 6.76309396, "volume": 741667.0}, {"date": "2005-06-08", "close": 6.80980041, "volume": 541795.0}, {"date": "2005-06-09", "close": 6.61363332, "volume": 412726.0}, {"date": "2005-06-10", "close": 6.69770493, "volume": 488730.0}, {"date": "2005-06-14", "close": 6.77243525, "volume": 525470.0}, {"date": "2005-06-15", "close": 6.66033977, "volume": 267681.0}, {"date": "2005-06-16", "close": 6.7257288, "volume": 668004.0}, {"date": "2005-06-17", "close": 6.7257288, "volume": 337854.0}, {"date": "2005-06-20", "close": 6.74441138, "volume": 272554.0}, {"date": "2005-06-21", "close": 6.8191417, "volume": 216047.0}, {"date": "2005-06-22", "close": 6.86584815, "volume": 768102.0}, {"date": "2005-06-23", "close": 6.87518944, "volume": 554239.0}, {"date": "2005-06-24", "close": 6.75375267, "volume": 527139.0}, {"date": "2005-06-27", "close": 6.89387202, "volume": 294884.0}, {"date": "2005-06-28", "close": 6.96860234, "volume": 351730.0}, {"date": "2005-06-29", "close": 7.04333266, "volume": 289140.0}, {"date": "2005-06-30", "close": 7.37027781, "volume": 681393.0}, {"date": "2005-07-01", "close": 7.32357136, "volume": 510981.0}, {"date": "2005-07-04", "close": 7.10872169, "volume": 624891.0}, {"date": "2005-07-05", "close": 6.83782428, "volume": 591344.0}, {"date": "2005-07-06", "close": 6.86584815, "volume": 784590.0}, {"date": "2005-07-07", "close": 6.66968106, "volume": 494584.0}, {"date": "2005-07-08", "close": 6.7257288, "volume": 305756.0}, {"date": "2005-07-11", "close": 6.82848299, "volume": 248265.0}, {"date": "2005-07-12", "close": 6.98728492, "volume": 729080.0}, {"date": "2005-07-13", "close": 7.12740427, "volume": 387570.0}, {"date": "2005-07-14", "close": 7.11806298, "volume": 340179.0}, {"date": "2005-07-15", "close": 6.94991976, "volume": 65117.0}, {"date": "2005-07-18", "close": 6.82848299, "volume": 314158.0}, {"date": "2005-07-19", "close": 6.77243525, "volume": 855187.0}, {"date": "2005-07-20", "close": 6.7257288, "volume": 407367.0}, {"date": "2005-07-21", "close": 6.9125546, "volume": 849787.0}, {"date": "2005-07-22", "close": 7.0993804, "volume": 240497.0}, {"date": "2005-07-25", "close": 7.25818233, "volume": 440467.0}, {"date": "2005-07-26", "close": 7.23949975, "volume": 500769.0}, {"date": "2005-07-27", "close": 7.27686491, "volume": 133813.0}, {"date": "2005-07-28", "close": 7.35159523, "volume": 334570.0}, {"date": "2005-07-29", "close": 7.473032, "volume": 292607.0}, {"date": "2005-08-01", "close": 7.52907974, "volume": 370343.0}, {"date": "2005-08-02", "close": 7.42632555, "volume": 209514.0}, {"date": "2005-08-03", "close": 7.36093652, "volume": 723059.0}, {"date": "2005-08-04", "close": 7.39830168, "volume": 197140.0}, {"date": "2005-08-05", "close": 7.39830168, "volume": 248927.0}, {"date": "2005-08-08", "close": 7.39830168, "volume": 294772.0}, {"date": "2005-08-09", "close": 7.473032, "volume": 286546.0}, {"date": "2005-08-10", "close": 7.51973845, "volume": 390476.0}, {"date": "2005-08-11", "close": 7.67854038, "volume": 180024.0}, {"date": "2005-08-12", "close": 7.77195328, "volume": 402280.0}, {"date": "2005-08-15", "close": 7.85602489, "volume": 357654.0}, {"date": "2005-08-16", "close": 7.86536618, "volume": 312811.0}, {"date": "2005-08-17", "close": 7.78129457, "volume": 164310.0}, {"date": "2005-08-18", "close": 7.61315135, "volume": 258353.0}, {"date": "2005-08-19", "close": 7.73458812, "volume": 83683.0}, {"date": "2005-08-22", "close": 7.88404876, "volume": 308188.0}, {"date": "2005-08-23", "close": 7.96812037, "volume": 286514.0}, {"date": "2005-08-24", "close": 7.89339005, "volume": 366879.0}, {"date": "2005-08-25", "close": 8.50991519, "volume": 940385.0}, {"date": "2005-08-26", "close": 8.64069325, "volume": 443411.0}, {"date": "2005-08-29", "close": 8.92093195, "volume": 478091.0}, {"date": "2005-08-30", "close": 8.83686034, "volume": 433551.0}, {"date": "2005-08-31", "close": 8.90224937, "volume": 274826.0}, {"date": "2005-09-01", "close": 9.20117065, "volume": 679163.0}, {"date": "2005-09-02", "close": 9.17314678, "volume": 702206.0}, {"date": "2005-09-05", "close": 9.07973388, "volume": 548435.0}, {"date": "2005-09-06", "close": 9.2478771, "volume": 820681.0}, {"date": "2005-09-07", "close": 9.48140935, "volume": 1750868.0}, {"date": "2005-09-08", "close": 9.35997258, "volume": 682672.0}, {"date": "2005-09-09", "close": 9.22919452, "volume": 551720.0}, {"date": "2005-09-12", "close": 9.34129, "volume": 526177.0}, {"date": "2005-09-13", "close": 9.29458355, "volume": 373236.0}, {"date": "2005-09-14", "close": 9.32260742, "volume": 599099.0}, {"date": "2005-09-15", "close": 9.02368614, "volume": 1339953.0}, {"date": "2005-09-16", "close": 9.17314678, "volume": 727330.0}, {"date": "2005-09-19", "close": 9.09841646, "volume": 178594.0}, {"date": "2005-09-20", "close": 9.07973388, "volume": 819323.0}, {"date": "2005-09-21", "close": 9.29458355, "volume": 525126.0}, {"date": "2005-09-22", "close": 9.34129, "volume": 270769.0}, {"date": "2005-09-23", "close": 9.48140935, "volume": 690019.0}, {"date": "2005-09-26", "close": 9.64955257, "volume": 464635.0}, {"date": "2005-09-27", "close": 9.82703708, "volume": 849292.0}, {"date": "2005-09-28", "close": 9.78033063, "volume": 1217437.0}, {"date": "2005-09-29", "close": 9.66823515, "volume": 689740.0}, {"date": "2005-09-30", "close": 9.56548096, "volume": 573126.0}, {"date": "2005-10-03", "close": 9.91110869, "volume": 317342.0}, {"date": "2005-10-04", "close": 9.67757644, "volume": 450852.0}, {"date": "2005-10-05", "close": 9.33194871, "volume": 825481.0}, {"date": "2005-10-06", "close": 8.75278873, "volume": 1959242.0}, {"date": "2005-10-07", "close": 9.21985323, "volume": 1675006.0}, {"date": "2005-10-10", "close": 9.2478771, "volume": 354424.0}, {"date": "2005-10-11", "close": 9.25721839, "volume": 408268.0}, {"date": "2005-10-12", "close": 9.38799645, "volume": 297317.0}, {"date": "2005-10-13", "close": 9.33194871, "volume": 745929.0}, {"date": "2005-10-14", "close": 9.10775775, "volume": 340549.0}, {"date": "2005-10-17", "close": 9.01434485, "volume": 237354.0}, {"date": "2005-10-18", "close": 8.97697969, "volume": 832304.0}, {"date": "2005-10-19", "close": 8.75278873, "volume": 1280543.0}, {"date": "2005-10-20", "close": 8.65937583, "volume": 285962.0}, {"date": "2005-10-21", "close": 8.5939868, "volume": 638177.0}, {"date": "2005-10-24", "close": 8.407161, "volume": 438682.0}, {"date": "2005-10-25", "close": 8.6873997, "volume": 554831.0}, {"date": "2005-10-26", "close": 8.83686034, "volume": 380467.0}, {"date": "2005-10-27", "close": 8.94895582, "volume": 378397.0}, {"date": "2005-10-28", "close": 8.98632098, "volume": 216119.0}, {"date": "2005-10-31", "close": 9.1544642, "volume": 325898.0}, {"date": "2005-11-01", "close": 9.1544642, "volume": 102616.0}, {"date": "2005-11-02", "close": 9.20117065, "volume": 426764.0}, {"date": "2005-11-03", "close": 9.34129, "volume": 259959.0}, {"date": "2005-11-04", "close": 9.45338548, "volume": 353819.0}, {"date": "2005-11-07", "close": 9.38799645, "volume": 364129.0}, {"date": "2005-11-08", "close": 9.41602032, "volume": 864575.0}, {"date": "2005-11-09", "close": 9.38799645, "volume": 278258.0}, {"date": "2005-11-10", "close": 9.45338548, "volume": 147938.0}, {"date": "2005-11-11", "close": 9.44404419, "volume": 362061.0}, {"date": "2005-11-14", "close": 9.72428289, "volume": 692345.0}, {"date": "2005-11-15", "close": 9.70560031, "volume": 449263.0}, {"date": "2005-11-16", "close": 9.9017674, "volume": 194032.0}, {"date": "2005-11-17", "close": 9.92044998, "volume": 154520.0}, {"date": "2005-11-18", "close": 10.1820061, "volume": 198377.0}, {"date": "2005-11-21", "close": 10.275419, "volume": 580815.0}, {"date": "2005-11-22", "close": 10.1820061, "volume": 307965.0}, {"date": "2005-11-23", "close": 10.15398223, "volume": 345616.0}, {"date": "2005-11-24", "close": 10.1820061, "volume": 903714.0}, {"date": "2005-11-25", "close": 10.0885932, "volume": 330449.0}, {"date": "2005-11-28", "close": 10.35014932, "volume": 336708.0}, {"date": "2005-11-29", "close": 10.41553835, "volume": 459579.0}, {"date": "2005-11-30", "close": 10.45290351, "volume": 769848.0}, {"date": "2005-12-01", "close": 10.22871255, "volume": 406220.0}, {"date": "2005-12-02", "close": 10.0885932, "volume": 305101.0}, {"date": "2005-12-05", "close": 10.04188675, "volume": 268161.0}, {"date": "2005-12-06", "close": 10.06991062, "volume": 534854.0}, {"date": "2005-12-07", "close": 10.275419, "volume": 230092.0}, {"date": "2005-12-08", "close": 10.23805384, "volume": 903561.0}, {"date": "2005-12-09", "close": 10.275419, "volume": 406057.0}, {"date": "2005-12-12", "close": 10.275419, "volume": 654864.0}, {"date": "2005-12-13", "close": 10.29410158, "volume": 366171.0}, {"date": "2005-12-14", "close": 10.3688319, "volume": 288077.0}, {"date": "2005-12-15", "close": 10.50895125, "volume": 776818.0}, {"date": "2005-12-16", "close": 10.73314221, "volume": 409920.0}, {"date": "2005-12-19", "close": 10.95733317, "volume": 857176.0}, {"date": "2005-12-20", "close": 11.1161351, "volume": 579318.0}, {"date": "2005-12-21", "close": 11.16284155, "volume": 534341.0}, {"date": "2005-12-22", "close": 11.06008736, "volume": 307450.0}, {"date": "2005-12-23", "close": 11.08811123, "volume": 107564.0}, {"date": "2005-12-28", "close": 11.44308025, "volume": 297591.0}, {"date": "2005-12-29", "close": 11.42439767, "volume": 298290.0}, {"date": "2005-12-30", "close": 11.4897867, "volume": 236876.0}, {"date": "2006-01-03", "close": 11.4897867, "volume": 286831.0}, {"date": "2006-01-04", "close": 11.38703251, "volume": 279997.0}, {"date": "2006-01-05", "close": 11.3963738, "volume": 205715.0}, {"date": "2006-01-06", "close": 11.41505638, "volume": 216290.0}, {"date": "2006-01-09", "close": 11.62990605, "volume": 260721.0}, {"date": "2006-01-10", "close": 11.72331895, "volume": 1572358.0}, {"date": "2006-01-11", "close": 11.88212088, "volume": 934816.0}, {"date": "2006-01-12", "close": 11.91014475, "volume": 921087.0}, {"date": "2006-01-13", "close": 11.85409701, "volume": 462356.0}, {"date": "2006-01-16", "close": 11.87277959, "volume": 833223.0}, {"date": "2006-01-17", "close": 12.0502641, "volume": 583122.0}, {"date": "2006-01-18", "close": 12.24643119, "volume": 1099222.0}, {"date": "2006-01-19", "close": 12.69481311, "volume": 828412.0}, {"date": "2006-01-20", "close": 12.6107415, "volume": 292496.0}, {"date": "2006-01-23", "close": 12.37720925, "volume": 387950.0}, {"date": "2006-01-24", "close": 12.7041544, "volume": 709490.0}, {"date": "2006-01-25", "close": 12.92834536, "volume": 379925.0}, {"date": "2006-01-27", "close": 13.077806, "volume": 689159.0}, {"date": "2006-01-30", "close": 13.2646318, "volume": 339014.0}, {"date": "2006-01-31", "close": 13.41409244, "volume": 944437.0}, {"date": "2006-02-01", "close": 13.3580447, "volume": 1169736.0}, {"date": "2006-02-02", "close": 13.03109955, "volume": 602615.0}, {"date": "2006-02-03", "close": 13.12451245, "volume": 851199.0}, {"date": "2006-02-06", "close": 13.077806, "volume": 819452.0}, {"date": "2006-02-07", "close": 12.90966278, "volume": 469641.0}, {"date": "2006-02-08", "close": 12.53601118, "volume": 554521.0}, {"date": "2006-02-09", "close": 12.3305028, "volume": 1208984.0}, {"date": "2006-02-10", "close": 12.50798731, "volume": 649101.0}, {"date": "2006-02-13", "close": 12.28379635, "volume": 762745.0}, {"date": "2006-02-14", "close": 12.47062215, "volume": 879896.0}, {"date": "2006-02-15", "close": 12.48930473, "volume": 393447.0}, {"date": "2006-02-16", "close": 12.143677, "volume": 427991.0}, {"date": "2006-02-17", "close": 12.3305028, "volume": 792361.0}, {"date": "2006-02-20", "close": 12.3305028, "volume": 256604.0}, {"date": "2006-02-21", "close": 12.90032149, "volume": 556661.0}, {"date": "2006-02-22", "close": 13.09648858, "volume": 725077.0}, {"date": "2006-02-23", "close": 12.7975673, "volume": 1221153.0}, {"date": "2006-02-24", "close": 12.45193957, "volume": 943867.0}, {"date": "2006-02-27", "close": 12.53601118, "volume": 438583.0}, {"date": "2006-02-28", "close": 14.8526511, "volume": 2563917.0}, {"date": "2006-03-01", "close": 15.2263027, "volume": 1240436.0}, {"date": "2006-03-02", "close": 16.05767751, "volume": 1293227.0}, {"date": "2006-03-03", "close": 16.02031235, "volume": 857268.0}, {"date": "2006-03-06", "close": 15.85216913, "volume": 1246406.0}, {"date": "2006-03-07", "close": 16.1604317, "volume": 760666.0}, {"date": "2006-03-08", "close": 16.70222652, "volume": 497303.0}, {"date": "2006-03-09", "close": 16.9077349, "volume": 786751.0}, {"date": "2006-03-10", "close": 16.58078975, "volume": 340230.0}, {"date": "2006-03-13", "close": 16.6274962, "volume": 443432.0}, {"date": "2006-03-14", "close": 17.58030778, "volume": 2529368.0}, {"date": "2006-03-15", "close": 18.2155155, "volume": 2271972.0}, {"date": "2006-03-16", "close": 17.90725293, "volume": 1894873.0}, {"date": "2006-03-17", "close": 18.0286897, "volume": 2082292.0}, {"date": "2006-03-20", "close": 18.2155155, "volume": 1589140.0}, {"date": "2006-03-21", "close": 18.4023413, "volume": 1267666.0}, {"date": "2006-03-22", "close": 18.55180194, "volume": 1222434.0}, {"date": "2006-03-23", "close": 18.3089284, "volume": 480258.0}, {"date": "2006-03-24", "close": 18.09407873, "volume": 608131.0}, {"date": "2006-03-27", "close": 17.33743424, "volume": 826856.0}, {"date": "2006-03-28", "close": 17.19731489, "volume": 1150495.0}, {"date": "2006-03-29", "close": 17.8418639, "volume": 637036.0}, {"date": "2006-03-30", "close": 17.48689488, "volume": 266389.0}, {"date": "2006-03-31", "close": 17.58030778, "volume": 447932.0}, {"date": "2006-04-03", "close": 17.42150585, "volume": 297107.0}, {"date": "2006-04-04", "close": 17.06653683, "volume": 632712.0}, {"date": "2006-04-05", "close": 17.47755359, "volume": 669051.0}, {"date": "2006-04-06", "close": 17.47755359, "volume": 375932.0}, {"date": "2006-04-07", "close": 17.39348198, "volume": 558120.0}, {"date": "2006-04-10", "close": 17.51491875, "volume": 644398.0}, {"date": "2006-04-11", "close": 17.60833165, "volume": 700078.0}, {"date": "2006-04-12", "close": 17.31875166, "volume": 983493.0}, {"date": "2006-04-13", "close": 17.13192586, "volume": 357894.0}, {"date": "2006-04-18", "close": 17.98198325, "volume": 672481.0}, {"date": "2006-04-19", "close": 18.54246065, "volume": 1256814.0}, {"date": "2006-04-20", "close": 18.68258, "volume": 809079.0}, {"date": "2006-04-21", "close": 18.05671357, "volume": 762362.0}, {"date": "2006-04-24", "close": 18.31826969, "volume": 578523.0}, {"date": "2006-04-26", "close": 18.3089284, "volume": 663537.0}, {"date": "2006-04-27", "close": 18.60784968, "volume": 812164.0}, {"date": "2006-04-28", "close": 18.2155155, "volume": 789511.0}, {"date": "2006-05-01", "close": 17.83252261, "volume": 645526.0}, {"date": "2006-05-02", "close": 17.99132454, "volume": 808645.0}, {"date": "2006-05-03", "close": 17.92593551, "volume": 494893.0}, {"date": "2006-05-04", "close": 17.19731489, "volume": 470845.0}, {"date": "2006-05-05", "close": 17.63635552, "volume": 598753.0}, {"date": "2006-05-08", "close": 17.748451, "volume": 556222.0}, {"date": "2006-05-09", "close": 17.92593551, "volume": 577544.0}, {"date": "2006-05-10", "close": 18.1221026, "volume": 304242.0}, {"date": "2006-05-11", "close": 18.22485679, "volume": 1224827.0}, {"date": "2006-05-12", "close": 18.0286897, "volume": 757438.0}, {"date": "2006-05-15", "close": 18.46773033, "volume": 1728457.0}, {"date": "2006-05-16", "close": 18.1221026, "volume": 1104259.0}, {"date": "2006-05-17", "close": 18.54246065, "volume": 572009.0}, {"date": "2006-05-18", "close": 18.83204064, "volume": 794592.0}, {"date": "2006-05-19", "close": 19.03754902, "volume": 571698.0}, {"date": "2006-05-22", "close": 19.2430574, "volume": 836192.0}, {"date": "2006-05-23", "close": 18.80401677, "volume": 1020856.0}, {"date": "2006-05-24", "close": 19.42054191, "volume": 484199.0}, {"date": "2006-05-25", "close": 19.85024125, "volume": 794142.0}, {"date": "2006-05-26", "close": 20.13047995, "volume": 891928.0}, {"date": "2006-05-29", "close": 20.58820316, "volume": 604136.0}, {"date": "2006-05-30", "close": 20.7376638, "volume": 1066756.0}, {"date": "2006-05-31", "close": 21.40089539, "volume": 9718233.0}, {"date": "2006-06-01", "close": 21.36353023, "volume": 1465669.0}, {"date": "2006-06-02", "close": 19.82221738, "volume": 2366702.0}, {"date": "2006-06-05", "close": 20.0837735, "volume": 1346019.0}, {"date": "2006-06-06", "close": 19.5232961, "volume": 1011846.0}, {"date": "2006-06-07", "close": 19.19635095, "volume": 1071183.0}, {"date": "2006-06-08", "close": 18.26222195, "volume": 1866335.0}, {"date": "2006-06-09", "close": 17.748451, "volume": 1464544.0}, {"date": "2006-06-13", "close": 17.2813865, "volume": 1312876.0}, {"date": "2006-06-14", "close": 17.72976842, "volume": 1944272.0}, {"date": "2006-06-15", "close": 18.18749163, "volume": 1728607.0}, {"date": "2006-06-16", "close": 18.2155155, "volume": 1469872.0}, {"date": "2006-06-19", "close": 17.9352768, "volume": 230341.0}, {"date": "2006-06-20", "close": 17.748451, "volume": 341485.0}, {"date": "2006-06-21", "close": 17.83252261, "volume": 689100.0}, {"date": "2006-06-22", "close": 17.98198325, "volume": 481496.0}, {"date": "2006-06-23", "close": 17.748451, "volume": 417252.0}, {"date": "2006-06-26", "close": 17.72976842, "volume": 905393.0}, {"date": "2006-06-27", "close": 18.0286897, "volume": 941616.0}, {"date": "2006-06-28", "close": 17.8418639, "volume": 448523.0}, {"date": "2006-06-29", "close": 18.27156324, "volume": 719646.0}, {"date": "2006-06-30", "close": 18.7759929, "volume": 1105971.0}, {"date": "2006-07-03", "close": 19.16832708, "volume": 674489.0}, {"date": "2006-07-04", "close": 19.00952515, "volume": 746471.0}, {"date": "2006-07-05", "close": 18.99084257, "volume": 553465.0}, {"date": "2006-07-06", "close": 19.00952515, "volume": 444739.0}, {"date": "2006-07-07", "close": 19.2430574, "volume": 608096.0}, {"date": "2006-07-10", "close": 19.47658965, "volume": 733929.0}, {"date": "2006-07-11", "close": 19.28976385, "volume": 585171.0}, {"date": "2006-07-12", "close": 19.53263739, "volume": 455632.0}, {"date": "2006-07-13", "close": 19.85024125, "volume": 640967.0}, {"date": "2006-07-14", "close": 18.8694058, "volume": 949623.0}, {"date": "2006-07-17", "close": 18.65455613, "volume": 314255.0}, {"date": "2006-07-18", "close": 18.44904775, "volume": 423592.0}, {"date": "2006-07-19", "close": 18.36497614, "volume": 495513.0}, {"date": "2006-07-20", "close": 18.5891671, "volume": 622994.0}, {"date": "2006-07-21", "close": 18.4957542, "volume": 290570.0}, {"date": "2006-07-24", "close": 18.26222195, "volume": 298934.0}, {"date": "2006-07-25", "close": 18.66389742, "volume": 434426.0}, {"date": "2006-07-26", "close": 18.54246065, "volume": 657714.0}, {"date": "2006-07-27", "close": 18.59850839, "volume": 1200949.0}, {"date": "2006-07-28", "close": 18.44904775, "volume": 717909.0}, {"date": "2006-07-31", "close": 18.72928645, "volume": 656877.0}, {"date": "2006-08-01", "close": 18.72928645, "volume": 421085.0}, {"date": "2006-08-02", "close": 18.35563485, "volume": 595877.0}, {"date": "2006-08-03", "close": 18.4957542, "volume": 163034.0}, {"date": "2006-08-04", "close": 18.42102388, "volume": 175705.0}, {"date": "2006-08-07", "close": 18.4957542, "volume": 99191.0}, {"date": "2006-08-08", "close": 18.79467548, "volume": 672586.0}, {"date": "2006-08-09", "close": 18.53311936, "volume": 737843.0}, {"date": "2006-08-10", "close": 18.63587355, "volume": 295292.0}, {"date": "2006-08-11", "close": 18.5891671, "volume": 636521.0}, {"date": "2006-08-14", "close": 18.72928645, "volume": 535221.0}, {"date": "2006-08-15", "close": 18.68258, "volume": 305162.0}, {"date": "2006-08-16", "close": 18.93479483, "volume": 363092.0}, {"date": "2006-08-17", "close": 19.4298832, "volume": 561678.0}, {"date": "2006-08-18", "close": 19.28976385, "volume": 350704.0}, {"date": "2006-08-21", "close": 19.2430574, "volume": 257893.0}, {"date": "2006-08-22", "close": 19.16832708, "volume": 250724.0}, {"date": "2006-08-23", "close": 19.08425547, "volume": 204410.0}, {"date": "2006-08-24", "close": 18.68258, "volume": 460676.0}, {"date": "2006-08-25", "close": 18.91611225, "volume": 656021.0}, {"date": "2006-08-28", "close": 19.15898579, "volume": 239418.0}, {"date": "2006-08-29", "close": 18.0286897, "volume": 1503090.0}, {"date": "2006-08-30", "close": 17.45887101, "volume": 1713455.0}, {"date": "2006-08-31", "close": 16.88905232, "volume": 4452546.0}, {"date": "2006-09-01", "close": 16.7209091, "volume": 2336758.0}, {"date": "2006-09-04", "close": 16.32857492, "volume": 1354742.0}, {"date": "2006-09-05", "close": 16.84234587, "volume": 1718711.0}, {"date": "2006-09-06", "close": 16.73025039, "volume": 1510084.0}, {"date": "2006-09-07", "close": 16.67420265, "volume": 2037719.0}, {"date": "2006-09-08", "close": 16.6274962, "volume": 778353.0}, {"date": "2006-09-11", "close": 15.87085171, "volume": 1355638.0}, {"date": "2006-09-12", "close": 14.71253175, "volume": 2685303.0}, {"date": "2006-09-13", "close": 15.1328898, "volume": 2510373.0}, {"date": "2006-09-14", "close": 15.76809752, "volume": 3152763.0}, {"date": "2006-09-15", "close": 15.67468462, "volume": 1184161.0}, {"date": "2006-09-18", "close": 15.45983495, "volume": 807990.0}, {"date": "2006-09-19", "close": 15.3197156, "volume": 1123033.0}, {"date": "2006-09-20", "close": 14.8526511, "volume": 1279331.0}, {"date": "2006-09-21", "close": 14.7592382, "volume": 1378441.0}, {"date": "2006-09-22", "close": 14.58175369, "volume": 1132814.0}, {"date": "2006-09-25", "close": 14.58175369, "volume": 725932.0}, {"date": "2006-09-26", "close": 14.4789995, "volume": 989071.0}, {"date": "2006-09-27", "close": 15.49720011, "volume": 1941659.0}, {"date": "2006-09-28", "close": 15.5065414, "volume": 1101338.0}, {"date": "2006-09-29", "close": 15.6933672, "volume": 1081308.0}, {"date": "2006-10-02", "close": 15.79612139, "volume": 454761.0}, {"date": "2006-10-03", "close": 15.45983495, "volume": 1766411.0}, {"date": "2006-10-04", "close": 15.15157238, "volume": 2349727.0}, {"date": "2006-10-05", "close": 15.26366786, "volume": 1442082.0}, {"date": "2006-10-06", "close": 15.36642205, "volume": 1570309.0}, {"date": "2006-10-09", "close": 15.7867801, "volume": 827177.0}, {"date": "2006-10-10", "close": 16.2538446, "volume": 1822946.0}, {"date": "2006-10-11", "close": 16.96378264, "volume": 2138662.0}, {"date": "2006-10-12", "close": 16.814322, "volume": 1109748.0}, {"date": "2006-10-13", "close": 17.23468005, "volume": 1150745.0}, {"date": "2006-10-16", "close": 17.60833165, "volume": 816480.0}, {"date": "2006-10-17", "close": 16.99180651, "volume": 1045435.0}, {"date": "2006-10-18", "close": 16.814322, "volume": 840206.0}, {"date": "2006-10-19", "close": 16.54342459, "volume": 1258780.0}, {"date": "2006-10-20", "close": 17.01983038, "volume": 854373.0}, {"date": "2006-10-23", "close": 16.95444135, "volume": 451669.0}, {"date": "2006-10-24", "close": 17.1879736, "volume": 1115138.0}, {"date": "2006-10-25", "close": 16.89839361, "volume": 889554.0}, {"date": "2006-10-26", "close": 17.04785425, "volume": 1378048.0}, {"date": "2006-10-27", "close": 16.95444135, "volume": 429440.0}, {"date": "2006-10-30", "close": 17.0011478, "volume": 348403.0}, {"date": "2006-10-31", "close": 16.95444135, "volume": 837475.0}, {"date": "2006-11-01", "close": 17.44952972, "volume": 1007126.0}, {"date": "2006-11-02", "close": 17.68306197, "volume": 1708876.0}, {"date": "2006-11-03", "close": 17.36545811, "volume": 1114937.0}, {"date": "2006-11-06", "close": 17.95395938, "volume": 1172767.0}, {"date": "2006-11-07", "close": 18.38365872, "volume": 719159.0}, {"date": "2006-11-08", "close": 18.01934841, "volume": 701967.0}, {"date": "2006-11-09", "close": 17.82318132, "volume": 443021.0}, {"date": "2006-11-10", "close": 18.2155155, "volume": 1326334.0}, {"date": "2006-11-13", "close": 18.10342002, "volume": 394439.0}, {"date": "2006-11-14", "close": 18.07539615, "volume": 542198.0}, {"date": "2006-11-15", "close": 18.29958711, "volume": 559774.0}, {"date": "2006-11-16", "close": 17.69240326, "volume": 746186.0}, {"date": "2006-11-17", "close": 18.1221026, "volume": 524280.0}, {"date": "2006-11-20", "close": 17.79515745, "volume": 547385.0}, {"date": "2006-11-21", "close": 17.88857035, "volume": 814154.0}, {"date": "2006-11-22", "close": 17.79515745, "volume": 1023535.0}, {"date": "2006-11-23", "close": 18.2155155, "volume": 483050.0}, {"date": "2006-11-24", "close": 17.86054648, "volume": 511540.0}, {"date": "2006-11-27", "close": 17.77647487, "volume": 336633.0}, {"date": "2006-11-28", "close": 17.41216456, "volume": 499103.0}, {"date": "2006-11-29", "close": 17.79515745, "volume": 684705.0}, {"date": "2006-11-30", "close": 17.86988777, "volume": 409372.0}, {"date": "2006-12-01", "close": 17.82318132, "volume": 341965.0}, {"date": "2006-12-04", "close": 17.87922906, "volume": 465337.0}, {"date": "2006-12-05", "close": 17.50557746, "volume": 648907.0}, {"date": "2006-12-06", "close": 17.83252261, "volume": 361090.0}, {"date": "2006-12-07", "close": 17.8418639, "volume": 252558.0}, {"date": "2006-12-08", "close": 17.38414069, "volume": 576292.0}, {"date": "2006-12-11", "close": 17.83252261, "volume": 337836.0}, {"date": "2006-12-12", "close": 17.98198325, "volume": 510365.0}, {"date": "2006-12-13", "close": 18.0286897, "volume": 723160.0}, {"date": "2006-12-14", "close": 18.10342002, "volume": 394988.0}, {"date": "2006-12-15", "close": 18.01000712, "volume": 263972.0}, {"date": "2006-12-18", "close": 18.59850839, "volume": 1387498.0}, {"date": "2006-12-19", "close": 19.3364703, "volume": 1655763.0}, {"date": "2006-12-20", "close": 19.57000255, "volume": 1198384.0}, {"date": "2006-12-21", "close": 19.7101219, "volume": 1141195.0}, {"date": "2006-12-22", "close": 19.85958254, "volume": 512569.0}, {"date": "2006-12-27", "close": 19.8035348, "volume": 121994.0}, {"date": "2006-12-28", "close": 19.616709, "volume": 299672.0}, {"date": "2006-12-29", "close": 19.87826512, "volume": 176667.0}, {"date": "2007-01-02", "close": 19.8969477, "volume": 259831.0}, {"date": "2007-01-03", "close": 19.75682835, "volume": 309251.0}, {"date": "2007-01-04", "close": 19.28976385, "volume": 601303.0}, {"date": "2007-01-05", "close": 18.92545354, "volume": 362932.0}, {"date": "2007-01-08", "close": 18.68258, "volume": 589298.0}, {"date": "2007-01-09", "close": 18.9628187, "volume": 399105.0}, {"date": "2007-01-10", "close": 18.4957542, "volume": 573785.0}, {"date": "2007-01-11", "close": 18.32761098, "volume": 399462.0}, {"date": "2007-01-12", "close": 18.7759929, "volume": 582915.0}, {"date": "2007-01-15", "close": 19.03754902, "volume": 300387.0}, {"date": "2007-01-16", "close": 18.9628187, "volume": 253916.0}, {"date": "2007-01-17", "close": 18.99084257, "volume": 611245.0}, {"date": "2007-01-18", "close": 18.9628187, "volume": 427501.0}, {"date": "2007-01-19", "close": 18.7759929, "volume": 535880.0}, {"date": "2007-01-22", "close": 18.65455613, "volume": 551850.0}, {"date": "2007-01-23", "close": 18.91611225, "volume": 549407.0}, {"date": "2007-01-24", "close": 19.1496445, "volume": 374950.0}, {"date": "2007-01-25", "close": 20.4574251, "volume": 1570609.0}, {"date": "2007-01-29", "close": 20.20521027, "volume": 631941.0}, {"date": "2007-01-30", "close": 20.34532962, "volume": 650877.0}, {"date": "2007-01-31", "close": 20.09311479, "volume": 595438.0}, {"date": "2007-02-01", "close": 20.3640122, "volume": 757854.0}, {"date": "2007-02-02", "close": 19.9903606, "volume": 437065.0}, {"date": "2007-02-05", "close": 20.13047995, "volume": 468219.0}, {"date": "2007-02-06", "close": 20.59754445, "volume": 672858.0}, {"date": "2007-02-07", "close": 21.1113154, "volume": 1083444.0}, {"date": "2007-02-14", "close": 25.6840584, "volume": 4231704.0}, {"date": "2007-02-15", "close": 26.64368256, "volume": 1828269.0}, {"date": "2007-02-16", "close": 26.07919776, "volume": 839738.0}, {"date": "2007-02-19", "close": 26.342624, "volume": 342093.0}, {"date": "2007-02-20", "close": 26.02274928, "volume": 654450.0}, {"date": "2007-02-21", "close": 26.5307856, "volume": 667224.0}, {"date": "2007-02-22", "close": 26.577826, "volume": 794731.0}, {"date": "2007-02-23", "close": 27.0011896, "volume": 988051.0}, {"date": "2007-02-26", "close": 26.52137752, "volume": 591354.0}, {"date": "2007-02-27", "close": 26.47433712, "volume": 548184.0}, {"date": "2007-02-28", "close": 25.7781392, "volume": 1415742.0}, {"date": "2007-03-01", "close": 24.931412, "volume": 884425.0}, {"date": "2007-03-02", "close": 24.931412, "volume": 1024776.0}, {"date": "2007-03-05", "close": 23.51079192, "volume": 685162.0}, {"date": "2007-03-06", "close": 24.7432504, "volume": 857087.0}, {"date": "2007-03-07", "close": 25.28891904, "volume": 2739971.0}, {"date": "2007-03-08", "close": 24.77147464, "volume": 580015.0}, {"date": "2007-03-09", "close": 25.2136544, "volume": 798749.0}, {"date": "2007-03-12", "close": 25.59938568, "volume": 540957.0}, {"date": "2007-03-13", "close": 25.87222, "volume": 1252392.0}, {"date": "2007-03-14", "close": 24.931412, "volume": 492097.0}, {"date": "2007-03-15", "close": 25.32655136, "volume": 1021451.0}, {"date": "2007-03-16", "close": 25.3077352, "volume": 451454.0}, {"date": "2007-03-19", "close": 25.81577152, "volume": 756609.0}, {"date": "2007-03-20", "close": 26.14505432, "volume": 1025362.0}, {"date": "2007-03-21", "close": 26.0603816, "volume": 547884.0}, {"date": "2007-03-22", "close": 26.6248664, "volume": 821896.0}, {"date": "2007-03-23", "close": 26.32380784, "volume": 426500.0}, {"date": "2007-03-26", "close": 26.52137752, "volume": 541370.0}, {"date": "2007-03-27", "close": 26.577826, "volume": 667390.0}, {"date": "2007-03-28", "close": 26.00393312, "volume": 483510.0}, {"date": "2007-03-29", "close": 26.52137752, "volume": 563127.0}, {"date": "2007-03-30", "close": 26.14505432, "volume": 723495.0}, {"date": "2007-04-02", "close": 25.5429372, "volume": 438521.0}, {"date": "2007-04-03", "close": 26.0603816, "volume": 483485.0}, {"date": "2007-04-04", "close": 25.6840584, "volume": 497974.0}, {"date": "2007-04-05", "close": 25.0725332, "volume": 779165.0}, {"date": "2007-04-10", "close": 25.61820184, "volume": 463833.0}, {"date": "2007-04-11", "close": 25.6840584, "volume": 524324.0}, {"date": "2007-04-12", "close": 25.10075744, "volume": 404450.0}, {"date": "2007-04-13", "close": 25.08194128, "volume": 200384.0}, {"date": "2007-04-16", "close": 25.637018, "volume": 369186.0}, {"date": "2007-04-17", "close": 25.3547756, "volume": 667572.0}, {"date": "2007-04-18", "close": 25.87222, "volume": 673276.0}, {"date": "2007-04-19", "close": 25.3547756, "volume": 625847.0}, {"date": "2007-04-20", "close": 25.36418368, "volume": 267177.0}, {"date": "2007-04-23", "close": 25.48648872, "volume": 375032.0}, {"date": "2007-04-24", "close": 25.32655136, "volume": 694098.0}, {"date": "2007-04-26", "close": 26.2015028, "volume": 911559.0}, {"date": "2007-04-27", "close": 25.22306248, "volume": 568141.0}, {"date": "2007-04-30", "close": 25.87222, "volume": 673350.0}, {"date": "2007-05-01", "close": 25.3547756, "volume": 371734.0}, {"date": "2007-05-02", "close": 25.87222, "volume": 509091.0}, {"date": "2007-05-03", "close": 25.76873112, "volume": 336013.0}, {"date": "2007-05-04", "close": 26.25795128, "volume": 296782.0}, {"date": "2007-05-07", "close": 26.42729672, "volume": 551910.0}, {"date": "2007-05-08", "close": 26.72835528, "volume": 1250608.0}, {"date": "2007-05-09", "close": 26.50256136, "volume": 397850.0}, {"date": "2007-05-10", "close": 28.2712804, "volume": 853022.0}, {"date": "2007-05-11", "close": 27.283432, "volume": 496893.0}, {"date": "2007-05-14", "close": 27.5656744, "volume": 572361.0}, {"date": "2007-05-15", "close": 27.753836, "volume": 609911.0}, {"date": "2007-05-16", "close": 27.753836, "volume": 313612.0}, {"date": "2007-05-17", "close": 28.3653612, "volume": 619711.0}, {"date": "2007-05-18", "close": 28.5064824, "volume": 356725.0}, {"date": "2007-05-21", "close": 28.6005632, "volume": 338124.0}, {"date": "2007-05-22", "close": 28.22424, "volume": 395167.0}, {"date": "2007-05-23", "close": 28.0360784, "volume": 665822.0}, {"date": "2007-05-24", "close": 27.43396128, "volume": 692016.0}, {"date": "2007-05-25", "close": 27.33988048, "volume": 198621.0}, {"date": "2007-05-28", "close": 27.0952704, "volume": 394797.0}, {"date": "2007-05-29", "close": 27.72561176, "volume": 273774.0}, {"date": "2007-05-30", "close": 27.2363916, "volume": 454785.0}, {"date": "2007-05-31", "close": 28.01726224, "volume": 885591.0}, {"date": "2007-06-01", "close": 28.929846, "volume": 793662.0}, {"date": "2007-06-04", "close": 28.8828056, "volume": 441046.0}, {"date": "2007-06-05", "close": 28.6476036, "volume": 399399.0}, {"date": "2007-06-06", "close": 28.32772888, "volume": 908147.0}, {"date": "2007-06-07", "close": 28.1301592, "volume": 394878.0}, {"date": "2007-06-08", "close": 27.29284008, "volume": 631694.0}, {"date": "2007-06-12", "close": 27.0952704, "volume": 462666.0}, {"date": "2007-06-13", "close": 27.4245532, "volume": 901686.0}, {"date": "2007-06-14", "close": 27.1423108, "volume": 705060.0}, {"date": "2007-06-15", "close": 27.36810472, "volume": 360205.0}, {"date": "2007-06-18", "close": 27.93258952, "volume": 775037.0}, {"date": "2007-06-19", "close": 27.9419976, "volume": 480095.0}, {"date": "2007-06-20", "close": 27.65034712, "volume": 654441.0}, {"date": "2007-06-21", "close": 28.1771996, "volume": 1368177.0}, {"date": "2007-06-22", "close": 29.165048, "volume": 1058922.0}, {"date": "2007-06-25", "close": 29.88947016, "volume": 1127747.0}, {"date": "2007-06-26", "close": 30.74560544, "volume": 828731.0}, {"date": "2007-06-27", "close": 31.13133672, "volume": 1445696.0}, {"date": "2007-06-28", "close": 32.04392048, "volume": 790490.0}, {"date": "2007-06-29", "close": 31.987472, "volume": 1134108.0}, {"date": "2007-07-02", "close": 31.3289064, "volume": 823393.0}, {"date": "2007-07-03", "close": 31.26304984, "volume": 800136.0}, {"date": "2007-07-04", "close": 31.54529224, "volume": 668266.0}, {"date": "2007-07-05", "close": 32.10977704, "volume": 685804.0}, {"date": "2007-07-06", "close": 32.0815528, "volume": 540459.0}, {"date": "2007-07-09", "close": 33.98198496, "volume": 810178.0}, {"date": "2007-07-10", "close": 33.52098904, "volume": 612440.0}, {"date": "2007-07-11", "close": 33.61506984, "volume": 425011.0}, {"date": "2007-07-12", "close": 33.869088, "volume": 727434.0}, {"date": "2007-07-13", "close": 34.10429, "volume": 532770.0}, {"date": "2007-07-16", "close": 34.10429, "volume": 538369.0}, {"date": "2007-07-17", "close": 34.1983708, "volume": 609362.0}, {"date": "2007-07-18", "close": 33.03176888, "volume": 1110144.0}, {"date": "2007-07-19", "close": 33.869088, "volume": 822257.0}, {"date": "2007-07-20", "close": 33.6809264, "volume": 645170.0}, {"date": "2007-07-23", "close": 33.4927648, "volume": 380951.0}, {"date": "2007-07-24", "close": 33.7279668, "volume": 900528.0}, {"date": "2007-07-25", "close": 33.3046032, "volume": 859168.0}, {"date": "2007-07-26", "close": 33.24815472, "volume": 972301.0}, {"date": "2007-07-27", "close": 32.457876, "volume": 934664.0}, {"date": "2007-07-30", "close": 31.7993104, "volume": 664076.0}, {"date": "2007-07-31", "close": 31.8933912, "volume": 451168.0}, {"date": "2007-08-01", "close": 30.39750648, "volume": 608715.0}, {"date": "2007-08-02", "close": 31.3759468, "volume": 697185.0}, {"date": "2007-08-03", "close": 31.82753464, "volume": 346916.0}, {"date": "2007-08-06", "close": 31.29127408, "volume": 395133.0}, {"date": "2007-08-07", "close": 30.96199128, "volume": 404192.0}, {"date": "2007-08-08", "close": 31.45121144, "volume": 426855.0}, {"date": "2007-08-09", "close": 32.6460376, "volume": 1116065.0}, {"date": "2007-08-10", "close": 31.8933912, "volume": 1091217.0}, {"date": "2007-08-13", "close": 31.6111488, "volume": 426240.0}, {"date": "2007-08-14", "close": 30.9996236, "volume": 418558.0}, {"date": "2007-08-15", "close": 29.93651056, "volume": 633336.0}, {"date": "2007-08-16", "close": 28.21483192, "volume": 2047499.0}, {"date": "2007-08-17", "close": 27.1893512, "volume": 1235355.0}, {"date": "2007-08-20", "close": 29.33439344, "volume": 1251241.0}, {"date": "2007-08-21", "close": 31.07488824, "volume": 734312.0}, {"date": "2007-08-22", "close": 31.4229872, "volume": 384949.0}, {"date": "2007-08-23", "close": 31.7052296, "volume": 862374.0}, {"date": "2007-08-24", "close": 31.987472, "volume": 702709.0}, {"date": "2007-08-27", "close": 34.60291824, "volume": 741969.0}, {"date": "2007-08-28", "close": 35.0921384, "volume": 671342.0}, {"date": "2007-08-29", "close": 34.9980576, "volume": 454070.0}, {"date": "2007-08-30", "close": 35.750704, "volume": 822330.0}, {"date": "2007-08-31", "close": 36.3151888, "volume": 564734.0}, {"date": "2007-09-03", "close": 35.72247976, "volume": 415042.0}, {"date": "2007-09-04", "close": 35.60017472, "volume": 246903.0}, {"date": "2007-09-05", "close": 34.9980576, "volume": 582436.0}, {"date": "2007-09-06", "close": 35.6566232, "volume": 606463.0}, {"date": "2007-09-07", "close": 35.8447848, "volume": 2233157.0}, {"date": "2007-09-10", "close": 35.4684616, "volume": 240770.0}, {"date": "2007-09-11", "close": 35.45905352, "volume": 246389.0}, {"date": "2007-09-12", "close": 35.49668584, "volume": 426442.0}, {"date": "2007-09-13", "close": 35.750704, "volume": 334081.0}, {"date": "2007-09-14", "close": 36.1740676, "volume": 598036.0}, {"date": "2007-09-17", "close": 36.221108, "volume": 454015.0}, {"date": "2007-09-18", "close": 35.9388656, "volume": 607695.0}, {"date": "2007-09-19", "close": 37.8204816, "volume": 1193878.0}, {"date": "2007-09-20", "close": 38.0556836, "volume": 1433507.0}, {"date": "2007-09-21", "close": 37.6793604, "volume": 386485.0}, {"date": "2007-09-24", "close": 37.4441584, "volume": 343187.0}, {"date": "2007-09-25", "close": 37.75462504, "volume": 643383.0}, {"date": "2007-09-26", "close": 38.3849664, "volume": 503802.0}, {"date": "2007-09-27", "close": 39.7020976, "volume": 459299.0}, {"date": "2007-09-28", "close": 39.89966728, "volume": 583165.0}, {"date": "2007-10-01", "close": 40.2665824, "volume": 326259.0}, {"date": "2007-10-02", "close": 41.395552, "volume": 821669.0}, {"date": "2007-10-03", "close": 40.5488248, "volume": 901354.0}, {"date": "2007-10-04", "close": 39.8432188, "volume": 477000.0}, {"date": "2007-10-05", "close": 40.44533592, "volume": 352979.0}, {"date": "2007-10-08", "close": 41.0192288, "volume": 481598.0}, {"date": "2007-10-09", "close": 41.03804496, "volume": 594831.0}, {"date": "2007-10-10", "close": 41.5366732, "volume": 591681.0}, {"date": "2007-10-11", "close": 41.99766912, "volume": 555743.0}, {"date": "2007-10-12", "close": 41.8189156, "volume": 324549.0}, {"date": "2007-10-15", "close": 41.8189156, "volume": 766546.0}, {"date": "2007-10-16", "close": 41.69661056, "volume": 1032400.0}, {"date": "2007-10-17", "close": 42.2422792, "volume": 701251.0}, {"date": "2007-10-18", "close": 43.5594104, "volume": 664076.0}, {"date": "2007-10-19", "close": 43.69112352, "volume": 701938.0}, {"date": "2007-10-22", "close": 42.0070772, "volume": 651457.0}, {"date": "2007-10-23", "close": 42.77853976, "volume": 658770.0}, {"date": "2007-10-24", "close": 43.2301276, "volume": 925090.0}, {"date": "2007-10-25", "close": 43.9357336, "volume": 1033058.0}, {"date": "2007-10-26", "close": 45.07411128, "volume": 1041398.0}, {"date": "2007-10-29", "close": 46.6640768, "volume": 750621.0}, {"date": "2007-10-30", "close": 45.90202232, "volume": 362468.0}, {"date": "2007-10-31", "close": 45.158784, "volume": 899355.0}, {"date": "2007-11-01", "close": 45.2528648, "volume": 876240.0}, {"date": "2007-11-02", "close": 43.83224472, "volume": 764925.0}, {"date": "2007-11-05", "close": 43.9357336, "volume": 440917.0}, {"date": "2007-11-06", "close": 43.89810128, "volume": 621307.0}, {"date": "2007-11-07", "close": 46.26893744, "volume": 940900.0}, {"date": "2007-11-08", "close": 45.27168096, "volume": 1024151.0}, {"date": "2007-11-09", "close": 45.98669504, "volume": 622376.0}, {"date": "2007-11-12", "close": 44.5942992, "volume": 501667.0}, {"date": "2007-11-13", "close": 44.74482848, "volume": 447585.0}, {"date": "2007-11-14", "close": 45.36576176, "volume": 614180.0}, {"date": "2007-11-15", "close": 45.19641632, "volume": 609502.0}, {"date": "2007-11-16", "close": 43.4653296, "volume": 280636.0}, {"date": "2007-11-19", "close": 42.9949256, "volume": 566317.0}, {"date": "2007-11-20", "close": 41.395552, "volume": 781731.0}, {"date": "2007-11-21", "close": 41.7248348, "volume": 633852.0}, {"date": "2007-11-22", "close": 40.689946, "volume": 415915.0}, {"date": "2007-11-23", "close": 40.2665824, "volume": 598588.0}, {"date": "2007-11-26", "close": 42.31754384, "volume": 882896.0}, {"date": "2007-11-27", "close": 41.43318432, "volume": 621571.0}, {"date": "2007-11-28", "close": 42.27050344, "volume": 579224.0}, {"date": "2007-11-29", "close": 44.52844264, "volume": 759315.0}, {"date": "2007-11-30", "close": 47.11566464, "volume": 1796530.0}, {"date": "2007-12-03", "close": 46.569996, "volume": 527480.0}, {"date": "2007-12-04", "close": 47.1815212, "volume": 985403.0}, {"date": "2007-12-05", "close": 48.8749756, "volume": 957065.0}, {"date": "2007-12-06", "close": 49.4394604, "volume": 579207.0}, {"date": "2007-12-07", "close": 50.63428656, "volume": 489732.0}, {"date": "2007-12-10", "close": 49.42064424, "volume": 667566.0}, {"date": "2007-12-11", "close": 49.6746624, "volume": 473304.0}, {"date": "2007-12-12", "close": 49.10076952, "volume": 646081.0}, {"date": "2007-12-13", "close": 49.08195336, "volume": 505334.0}, {"date": "2007-12-14", "close": 47.89653528, "volume": 759227.0}, {"date": "2007-12-17", "close": 45.64800416, "volume": 598142.0}, {"date": "2007-12-18", "close": 44.3590972, "volume": 816188.0}, {"date": "2007-12-19", "close": 45.629188, "volume": 941018.0}, {"date": "2007-12-20", "close": 46.0055112, "volume": 1475553.0}, {"date": "2007-12-21", "close": 46.569996, "volume": 448913.0}, {"date": "2007-12-24", "close": 47.3226424, "volume": 105494.0}, {"date": "2007-12-27", "close": 48.21641, "volume": 169957.0}, {"date": "2007-12-28", "close": 48.922016, "volume": 160770.0}, {"date": "2007-12-31", "close": 48.922016, "volume": 173670.0}, {"date": "2008-01-02", "close": 48.52687664, "volume": 212813.0}, {"date": "2008-01-03", "close": 47.47317168, "volume": 336666.0}, {"date": "2008-01-04", "close": 48.03765648, "volume": 275760.0}, {"date": "2008-01-07", "close": 45.54451528, "volume": 645246.0}, {"date": "2008-01-08", "close": 46.0525516, "volume": 449389.0}, {"date": "2008-01-09", "close": 44.46258608, "volume": 880670.0}, {"date": "2008-01-10", "close": 43.40888112, "volume": 878680.0}, {"date": "2008-01-11", "close": 41.865956, "volume": 1177705.0}, {"date": "2008-01-14", "close": 40.6429056, "volume": 747389.0}, {"date": "2008-01-15", "close": 40.76521064, "volume": 1025577.0}, {"date": "2008-01-16", "close": 39.88085112, "volume": 937397.0}, {"date": "2008-01-17", "close": 39.7020976, "volume": 936152.0}, {"date": "2008-01-18", "close": 38.573128, "volume": 747309.0}, {"date": "2008-01-21", "close": 35.985906, "volume": 1375658.0}, {"date": "2008-01-22", "close": 32.5519568, "volume": 2072238.0}, {"date": "2008-01-23", "close": 32.1756336, "volume": 1635720.0}, {"date": "2008-01-24", "close": 33.21993048, "volume": 1390729.0}, {"date": "2008-01-25", "close": 37.42534224, "volume": 1487204.0}, {"date": "2008-01-29", "close": 36.62565544, "volume": 1427537.0}, {"date": "2008-01-30", "close": 36.691512, "volume": 643043.0}, {"date": "2008-01-31", "close": 36.93612208, "volume": 1277236.0}, {"date": "2008-02-01", "close": 37.7264008, "volume": 778657.0}, {"date": "2008-02-04", "close": 39.85262688, "volume": 744299.0}, {"date": "2008-02-05", "close": 39.043532, "volume": 823221.0}, {"date": "2008-02-06", "close": 37.51942304, "volume": 698487.0}, {"date": "2008-02-07", "close": 36.2681484, "volume": 1084762.0}, {"date": "2008-02-08", "close": 35.57195048, "volume": 802890.0}, {"date": "2008-02-11", "close": 36.221108, "volume": 696142.0}, {"date": "2008-02-12", "close": 34.6217344, "volume": 1523497.0}, {"date": "2008-02-13", "close": 35.0921384, "volume": 684367.0}, {"date": "2008-02-14", "close": 34.81930408, "volume": 1195343.0}, {"date": "2008-02-15", "close": 33.75619104, "volume": 971799.0}, {"date": "2008-02-18", "close": 34.04784152, "volume": 734165.0}, {"date": "2008-02-19", "close": 34.339492, "volume": 514801.0}, {"date": "2008-02-20", "close": 32.92828, "volume": 830194.0}, {"date": "2008-02-21", "close": 34.35830816, "volume": 933729.0}, {"date": "2008-02-22", "close": 34.8569364, "volume": 872802.0}, {"date": "2008-02-25", "close": 35.6095828, "volume": 1502963.0}, {"date": "2008-02-26", "close": 37.63232, "volume": 1743073.0}, {"date": "2008-02-27", "close": 38.51667952, "volume": 1296982.0}, {"date": "2008-02-28", "close": 36.06117064, "volume": 875915.0}, {"date": "2008-02-29", "close": 35.31793232, "volume": 661014.0}, {"date": "2008-03-03", "close": 34.34890008, "volume": 542756.0}, {"date": "2008-03-04", "close": 32.6460376, "volume": 1016633.0}, {"date": "2008-03-05", "close": 32.8341992, "volume": 605938.0}, {"date": "2008-03-06", "close": 33.55862136, "volume": 539407.0}, {"date": "2008-03-07", "close": 31.5641084, "volume": 1633674.0}, {"date": "2008-03-10", "close": 31.07488824, "volume": 710176.0}, {"date": "2008-03-11", "close": 30.79264584, "volume": 976300.0}, {"date": "2008-03-12", "close": 31.987472, "volume": 1177051.0}, {"date": "2008-03-13", "close": 31.02784784, "volume": 897845.0}, {"date": "2008-03-14", "close": 30.50099536, "volume": 877283.0}, {"date": "2008-03-17", "close": 30.63270848, "volume": 765688.0}, {"date": "2008-03-18", "close": 29.9176944, "volume": 1585411.0}, {"date": "2008-03-19", "close": 29.97414288, "volume": 2742094.0}, {"date": "2008-03-20", "close": 28.33713696, "volume": 2927576.0}, {"date": "2008-03-25", "close": 29.165048, "volume": 2117252.0}, {"date": "2008-03-26", "close": 28.80754096, "volume": 1140863.0}, {"date": "2008-03-27", "close": 31.40417104, "volume": 2032591.0}, {"date": "2008-03-28", "close": 30.58566808, "volume": 1590723.0}, {"date": "2008-03-31", "close": 31.48884376, "volume": 1054849.0}, {"date": "2008-04-01", "close": 33.20111432, "volume": 1692275.0}, {"date": "2008-04-02", "close": 33.84086376, "volume": 1675954.0}, {"date": "2008-04-03", "close": 34.1513304, "volume": 1184742.0}, {"date": "2008-04-04", "close": 34.33008392, "volume": 1050731.0}, {"date": "2008-04-07", "close": 34.7158152, "volume": 562559.0}, {"date": "2008-04-08", "close": 35.43082928, "volume": 887256.0}, {"date": "2008-04-09", "close": 34.36771624, "volume": 956063.0}, {"date": "2008-04-10", "close": 33.64329408, "volume": 706606.0}, {"date": "2008-04-11", "close": 34.339492, "volume": 665792.0}, {"date": "2008-04-14", "close": 33.07880928, "volume": 393092.0}, {"date": "2008-04-15", "close": 33.80323144, "volume": 472497.0}, {"date": "2008-04-16", "close": 35.21444344, "volume": 613291.0}, {"date": "2008-04-17", "close": 35.25207576, "volume": 627820.0}, {"date": "2008-04-18", "close": 34.574694, "volume": 562115.0}, {"date": "2008-04-21", "close": 36.5974312, "volume": 757945.0}, {"date": "2008-04-22", "close": 35.31793232, "volume": 621794.0}, {"date": "2008-04-23", "close": 36.1270272, "volume": 1532859.0}, {"date": "2008-04-24", "close": 35.9388656, "volume": 883275.0}, {"date": "2008-04-28", "close": 37.61350384, "volume": 969420.0}, {"date": "2008-04-29", "close": 36.84204128, "volume": 645295.0}, {"date": "2008-04-30", "close": 36.5033504, "volume": 1160147.0}, {"date": "2008-05-01", "close": 35.8447848, "volume": 1213290.0}, {"date": "2008-05-02", "close": 37.9616028, "volume": 1099793.0}, {"date": "2008-05-05", "close": 37.63232, "volume": 930464.0}, {"date": "2008-05-06", "close": 38.61076032, "volume": 680114.0}, {"date": "2008-05-07", "close": 37.161916, "volume": 789805.0}, {"date": "2008-05-08", "close": 36.5033504, "volume": 1242681.0}, {"date": "2008-05-09", "close": 36.52216656, "volume": 692584.0}, {"date": "2008-05-12", "close": 37.8204816, "volume": 436794.0}, {"date": "2008-05-13", "close": 39.11879664, "volume": 801837.0}, {"date": "2008-05-14", "close": 39.49511984, "volume": 1148418.0}, {"date": "2008-05-15", "close": 38.9494512, "volume": 831478.0}, {"date": "2008-05-16", "close": 38.69543304, "volume": 819297.0}, {"date": "2008-05-19", "close": 39.4668956, "volume": 1219255.0}, {"date": "2008-05-20", "close": 38.573128, "volume": 821323.0}, {"date": "2008-05-21", "close": 38.03686744, "volume": 858729.0}, {"date": "2008-05-22", "close": 37.3500776, "volume": 727841.0}, {"date": "2008-05-23", "close": 35.73188784, "volume": 1509142.0}, {"date": "2008-05-26", "close": 35.20503536, "volume": 846366.0}, {"date": "2008-05-27", "close": 35.6095828, "volume": 431561.0}, {"date": "2008-05-28", "close": 35.2332596, "volume": 602814.0}, {"date": "2008-05-29", "close": 35.4684616, "volume": 948841.0}, {"date": "2008-05-30", "close": 35.0921384, "volume": 620145.0}, {"date": "2008-06-02", "close": 36.90789784, "volume": 1243051.0}, {"date": "2008-06-03", "close": 36.93612208, "volume": 643932.0}, {"date": "2008-06-04", "close": 35.49668584, "volume": 698689.0}, {"date": "2008-06-05", "close": 34.04784152, "volume": 965163.0}, {"date": "2008-06-06", "close": 35.6095828, "volume": 914654.0}, {"date": "2008-06-10", "close": 34.89456872, "volume": 906810.0}, {"date": "2008-06-11", "close": 33.9161284, "volume": 897098.0}, {"date": "2008-06-12", "close": 34.1983708, "volume": 603916.0}, {"date": "2008-06-13", "close": 34.339492, "volume": 474104.0}, {"date": "2008-06-16", "close": 34.73463136, "volume": 523008.0}, {"date": "2008-06-17", "close": 34.89456872, "volume": 829927.0}, {"date": "2008-06-18", "close": 36.21169992, "volume": 954495.0}, {"date": "2008-06-19", "close": 36.35282112, "volume": 1720183.0}, {"date": "2008-06-20", "close": 36.25874032, "volume": 1197424.0}, {"date": "2008-06-23", "close": 35.72247976, "volume": 891240.0}, {"date": "2008-06-24", "close": 35.61899088, "volume": 523630.0}, {"date": "2008-06-25", "close": 35.750704, "volume": 453745.0}, {"date": "2008-06-26", "close": 36.56920696, "volume": 733909.0}, {"date": "2008-06-27", "close": 35.8918252, "volume": 608531.0}, {"date": "2008-06-30", "close": 35.61899088, "volume": 847117.0}, {"date": "2008-07-01", "close": 35.750704, "volume": 954055.0}, {"date": "2008-07-02", "close": 34.0572496, "volume": 1061461.0}, {"date": "2008-07-03", "close": 31.1407448, "volume": 2091059.0}, {"date": "2008-07-04", "close": 31.50765992, "volume": 1227775.0}, {"date": "2008-07-07", "close": 30.20934488, "volume": 680679.0}, {"date": "2008-07-08", "close": 30.25638528, "volume": 1544427.0}, {"date": "2008-07-09", "close": 31.27245792, "volume": 810576.0}, {"date": "2008-07-10", "close": 31.517068, "volume": 865105.0}, {"date": "2008-07-11", "close": 31.54529224, "volume": 765141.0}, {"date": "2008-07-14", "close": 31.3289064, "volume": 344695.0}, {"date": "2008-07-15", "close": 30.7644216, "volume": 709705.0}, {"date": "2008-07-16", "close": 30.56685192, "volume": 625180.0}, {"date": "2008-07-17", "close": 30.4351388, "volume": 522952.0}, {"date": "2008-07-18", "close": 29.2591288, "volume": 843603.0}, {"date": "2008-07-21", "close": 31.6111488, "volume": 596697.0}, {"date": "2008-07-22", "close": 30.9996236, "volume": 376554.0}, {"date": "2008-07-23", "close": 31.4229872, "volume": 984410.0}, {"date": "2008-07-24", "close": 31.7052296, "volume": 1320257.0}, {"date": "2008-07-25", "close": 30.2469772, "volume": 944278.0}, {"date": "2008-07-28", "close": 29.870654, "volume": 831532.0}, {"date": "2008-07-29", "close": 29.165048, "volume": 1476076.0}, {"date": "2008-07-30", "close": 29.3532096, "volume": 441781.0}, {"date": "2008-07-31", "close": 30.09644792, "volume": 852412.0}, {"date": "2008-08-01", "close": 29.0239268, "volume": 488415.0}, {"date": "2008-08-04", "close": 29.9647348, "volume": 655896.0}, {"date": "2008-08-05", "close": 29.31557728, "volume": 1041849.0}, {"date": "2008-08-06", "close": 30.00236712, "volume": 913775.0}, {"date": "2008-08-07", "close": 31.517068, "volume": 842464.0}, {"date": "2008-08-08", "close": 31.15956096, "volume": 868509.0}, {"date": "2008-08-11", "close": 31.4700276, "volume": 840272.0}, {"date": "2008-08-12", "close": 32.62722144, "volume": 876325.0}, {"date": "2008-08-13", "close": 30.98080744, "volume": 839003.0}, {"date": "2008-08-14", "close": 32.1285932, "volume": 801649.0}, {"date": "2008-08-15", "close": 32.32616288, "volume": 595274.0}, {"date": "2008-08-18", "close": 32.99413656, "volume": 853105.0}, {"date": "2008-08-19", "close": 31.517068, "volume": 1074919.0}, {"date": "2008-08-20", "close": 32.85301536, "volume": 685866.0}, {"date": "2008-08-21", "close": 32.1285932, "volume": 613182.0}, {"date": "2008-08-22", "close": 32.73071032, "volume": 811095.0}, {"date": "2008-08-25", "close": 33.05999312, "volume": 587236.0}, {"date": "2008-08-26", "close": 33.45513248, "volume": 430583.0}, {"date": "2008-08-27", "close": 33.6809264, "volume": 603937.0}, {"date": "2008-08-28", "close": 35.11095456, "volume": 709995.0}, {"date": "2008-08-29", "close": 34.86634448, "volume": 672497.0}, {"date": "2008-09-01", "close": 35.26148384, "volume": 335419.0}, {"date": "2008-09-02", "close": 35.1862192, "volume": 449662.0}, {"date": "2008-09-03", "close": 33.9631688, "volume": 992471.0}, {"date": "2008-09-04", "close": 32.75893456, "volume": 1199701.0}, {"date": "2008-09-05", "close": 30.8585024, "volume": 2301268.0}, {"date": "2008-09-08", "close": 31.7993104, "volume": 616334.0}, {"date": "2008-09-09", "close": 31.24423368, "volume": 840590.0}, {"date": "2008-09-10", "close": 30.13408024, "volume": 673908.0}, {"date": "2008-09-11", "close": 29.0239268, "volume": 1981327.0}, {"date": "2008-09-12", "close": 29.62604392, "volume": 1382694.0}, {"date": "2008-09-15", "close": 30.105856, "volume": 853947.0}, {"date": "2008-09-16", "close": 28.82635712, "volume": 1103089.0}, {"date": "2008-09-17", "close": 29.15563992, "volume": 1685040.0}, {"date": "2008-09-18", "close": 28.22424, "volume": 2017127.0}, {"date": "2008-09-19", "close": 29.76716512, "volume": 1178727.0}, {"date": "2008-09-22", "close": 30.67974888, "volume": 933998.0}, {"date": "2008-09-23", "close": 30.9055428, "volume": 591296.0}, {"date": "2008-09-24", "close": 30.99021552, "volume": 765217.0}, {"date": "2008-09-25", "close": 32.18504168, "volume": 422536.0}, {"date": "2008-09-26", "close": 32.5519568, "volume": 484363.0}, {"date": "2008-09-29", "close": 31.5641084, "volume": 852985.0}, {"date": "2008-09-30", "close": 28.5064824, "volume": 1325804.0}, {"date": "2008-10-01", "close": 29.3532096, "volume": 1115843.0}, {"date": "2008-10-02", "close": 28.5064824, "volume": 462119.0}, {"date": "2008-10-03", "close": 27.05763808, "volume": 739056.0}, {"date": "2008-10-06", "close": 24.3669272, "volume": 989286.0}, {"date": "2008-10-07", "close": 24.47041608, "volume": 3472267.0}, {"date": "2008-10-08", "close": 23.02157176, "volume": 918338.0}, {"date": "2008-10-09", "close": 22.579392, "volume": 1850425.0}, {"date": "2008-10-10", "close": 20.24618816, "volume": 1677611.0}, {"date": "2008-10-13", "close": 21.1211396, "volume": 1266443.0}, {"date": "2008-10-14", "close": 22.6734728, "volume": 1242137.0}, {"date": "2008-10-15", "close": 21.16818, "volume": 3038961.0}, {"date": "2008-10-16", "close": 18.5339176, "volume": 1391693.0}, {"date": "2008-10-17", "close": 16.42650768, "volume": 3202991.0}, {"date": "2008-10-20", "close": 17.0286248, "volume": 2441717.0}, {"date": "2008-10-21", "close": 18.81616, "volume": 1150461.0}, {"date": "2008-10-22", "close": 18.98550544, "volume": 1130595.0}, {"date": "2008-10-23", "close": 16.1348572, "volume": 2304520.0}, {"date": "2008-10-24", "close": 14.92121488, "volume": 1327344.0}, {"date": "2008-10-27", "close": 14.11212, "volume": 2147265.0}, {"date": "2008-10-28", "close": 13.15249584, "volume": 23746291.0}, {"date": "2008-10-29", "close": 13.65112408, "volume": 3226851.0}, {"date": "2008-10-30", "close": 13.641716, "volume": 1839942.0}, {"date": "2008-10-31", "close": 14.0650796, "volume": 1977136.0}, {"date": "2008-11-03", "close": 15.523332, "volume": 1620217.0}, {"date": "2008-11-04", "close": 16.5582208, "volume": 1144144.0}, {"date": "2008-11-05", "close": 17.17915408, "volume": 1561783.0}, {"date": "2008-11-06", "close": 15.8526148, "volume": 1038186.0}, {"date": "2008-11-07", "close": 14.347322, "volume": 2035487.0}, {"date": "2008-11-10", "close": 14.14975232, "volume": 1377263.0}, {"date": "2008-11-11", "close": 13.2653928, "volume": 1362854.0}, {"date": "2008-11-12", "close": 12.93611, "volume": 901013.0}, {"date": "2008-11-13", "close": 11.44963336, "volume": 2443821.0}, {"date": "2008-11-14", "close": 12.0893828, "volume": 4324721.0}, {"date": "2008-11-17", "close": 12.44688984, "volume": 654843.0}, {"date": "2008-11-18", "close": 12.3245848, "volume": 1064065.0}, {"date": "2008-11-19", "close": 12.50333832, "volume": 1921594.0}, {"date": "2008-11-20", "close": 11.25206368, "volume": 2747008.0}, {"date": "2008-11-21", "close": 10.74402736, "volume": 2241132.0}, {"date": "2008-11-24", "close": 10.348888, "volume": 2352775.0}, {"date": "2008-11-25", "close": 11.0074536, "volume": 2811928.0}, {"date": "2008-11-26", "close": 11.5719384, "volume": 1730818.0}, {"date": "2008-11-27", "close": 12.230504, "volume": 3199271.0}, {"date": "2008-11-28", "close": 12.62564336, "volume": 2749940.0}, {"date": "2008-12-01", "close": 12.20227976, "volume": 893005.0}, {"date": "2008-12-02", "close": 11.81654848, "volume": 1108448.0}, {"date": "2008-12-03", "close": 11.1956152, "volume": 1154049.0}, {"date": "2008-12-04", "close": 11.12035056, "volume": 1437452.0}, {"date": "2008-12-05", "close": 10.59349808, "volume": 1027767.0}, {"date": "2008-12-08", "close": 11.5719384, "volume": 2126041.0}, {"date": "2008-12-09", "close": 12.3245848, "volume": 1632191.0}, {"date": "2008-12-10", "close": 12.2775444, "volume": 1519107.0}, {"date": "2008-12-11", "close": 12.66327568, "volume": 1169826.0}, {"date": "2008-12-12", "close": 12.35280904, "volume": 916063.0}, {"date": "2008-12-15", "close": 13.7357968, "volume": 1258518.0}, {"date": "2008-12-16", "close": 12.83262112, "volume": 1583661.0}, {"date": "2008-12-17", "close": 13.7828372, "volume": 1305807.0}, {"date": "2008-12-18", "close": 13.63230792, "volume": 2696494.0}, {"date": "2008-12-19", "close": 13.09604736, "volume": 1299377.0}, {"date": "2008-12-22", "close": 12.02352624, "volume": 952690.0}, {"date": "2008-12-23", "close": 11.55312224, "volume": 1445116.0}, {"date": "2008-12-24", "close": 11.8071404, "volume": 330828.0}, {"date": "2008-12-29", "close": 12.53156256, "volume": 583021.0}, {"date": "2008-12-30", "close": 13.10545544, "volume": 421150.0}, {"date": "2008-12-31", "close": 13.29361704, "volume": 760156.0}, {"date": "2009-01-02", "close": 13.3124332, "volume": 470750.0}, {"date": "2009-01-05", "close": 14.27205736, "volume": 1612235.0}, {"date": "2009-01-06", "close": 14.36613816, "volume": 1081087.0}, {"date": "2009-01-07", "close": 15.052928, "volume": 2270051.0}, {"date": "2009-01-08", "close": 13.70757256, "volume": 1285495.0}, {"date": "2009-01-09", "close": 14.2062008, "volume": 869119.0}, {"date": "2009-01-12", "close": 13.98981496, "volume": 528957.0}, {"date": "2009-01-13", "close": 13.18072008, "volume": 931050.0}, {"date": "2009-01-14", "close": 13.20894432, "volume": 1074404.0}, {"date": "2009-01-15", "close": 12.5127464, "volume": 867104.0}, {"date": "2009-01-16", "close": 12.8890696, "volume": 1082331.0}, {"date": "2009-01-19", "close": 13.19953624, "volume": 887417.0}, {"date": "2009-01-20", "close": 12.48452216, "volume": 979148.0}, {"date": "2009-01-21", "close": 12.59741912, "volume": 1194394.0}, {"date": "2009-01-22", "close": 12.35280904, "volume": 1315931.0}, {"date": "2009-01-23", "close": 11.8541808, "volume": 1076699.0}, {"date": "2009-01-27", "close": 12.3716252, "volume": 1032890.0}, {"date": "2009-01-28", "close": 13.28420896, "volume": 639719.0}, {"date": "2009-01-29", "close": 13.9709988, "volume": 1088858.0}, {"date": "2009-01-30", "close": 14.19679272, "volume": 973640.0}, {"date": "2009-02-02", "close": 13.0772312, "volume": 691331.0}, {"date": "2009-02-03", "close": 12.2775444, "volume": 1318105.0}, {"date": "2009-02-04", "close": 11.289696, "volume": 2317564.0}, {"date": "2009-02-05", "close": 11.054494, "volume": 3018240.0}, {"date": "2009-02-06", "close": 11.1956152, "volume": 1700531.0}, {"date": "2009-02-09", "close": 11.289696, "volume": 2587718.0}, {"date": "2009-02-10", "close": 11.60016264, "volume": 1031453.0}, {"date": "2009-02-11", "close": 11.42140912, "volume": 929988.0}, {"date": "2009-02-12", "close": 12.03293432, "volume": 1168799.0}, {"date": "2009-02-13", "close": 12.7949888, "volume": 1007517.0}, {"date": "2009-02-16", "close": 12.5597868, "volume": 892718.0}, {"date": "2009-02-17", "close": 12.8420292, "volume": 1336397.0}, {"date": "2009-02-18", "close": 12.6068272, "volume": 1448902.0}, {"date": "2009-02-19", "close": 12.77617264, "volume": 1997405.0}, {"date": "2009-02-20", "close": 12.6068272, "volume": 849155.0}, {"date": "2009-02-23", "close": 12.53156256, "volume": 1440060.0}, {"date": "2009-02-24", "close": 12.6068272, "volume": 1427638.0}, {"date": "2009-02-25", "close": 13.81106144, "volume": 1951495.0}, {"date": "2009-02-26", "close": 14.19679272, "volume": 2103135.0}, {"date": "2009-02-27", "close": 15.0058876, "volume": 2544295.0}, {"date": "2009-03-02", "close": 14.50725936, "volume": 1277469.0}, {"date": "2009-03-03", "close": 14.3002816, "volume": 1694869.0}, {"date": "2009-03-04", "close": 13.876918, "volume": 942627.0}, {"date": "2009-03-05", "close": 14.2062008, "volume": 1599713.0}, {"date": "2009-03-06", "close": 13.9709988, "volume": 1111007.0}, {"date": "2009-03-09", "close": 14.70482904, "volume": 890609.0}, {"date": "2009-03-10", "close": 14.7706856, "volume": 1285718.0}, {"date": "2009-03-11", "close": 15.60800472, "volume": 1091703.0}, {"date": "2009-03-12", "close": 14.9118068, "volume": 654416.0}, {"date": "2009-03-13", "close": 16.3700592, "volume": 1846340.0}, {"date": "2009-03-16", "close": 15.8526148, "volume": 2037839.0}, {"date": "2009-03-17", "close": 16.5582208, "volume": 1394296.0}, {"date": "2009-03-18", "close": 16.57703696, "volume": 1747416.0}, {"date": "2009-03-19", "close": 16.7463824, "volume": 2531858.0}, {"date": "2009-03-20", "close": 17.48021264, "volume": 2383703.0}, {"date": "2009-03-23", "close": 16.95336016, "volume": 1644007.0}, {"date": "2009-03-24", "close": 17.58370152, "volume": 1476649.0}, {"date": "2009-03-25", "close": 16.78401472, "volume": 1191143.0}, {"date": "2009-03-26", "close": 17.4990288, "volume": 1717858.0}, {"date": "2009-03-27", "close": 17.34849952, "volume": 1109555.0}, {"date": "2009-03-30", "close": 16.34183496, "volume": 931573.0}, {"date": "2009-03-31", "close": 16.934544, "volume": 2009716.0}, {"date": "2009-04-01", "close": 16.7463824, "volume": 744482.0}, {"date": "2009-04-02", "close": 17.84712776, "volume": 1528355.0}, {"date": "2009-04-03", "close": 17.37672376, "volume": 1375825.0}, {"date": "2009-04-06", "close": 17.19797024, "volume": 1002767.0}, {"date": "2009-04-07", "close": 17.01921672, "volume": 835372.0}, {"date": "2009-04-08", "close": 16.62407736, "volume": 1281085.0}, {"date": "2009-04-09", "close": 17.44258032, "volume": 917876.0}, {"date": "2009-04-14", "close": 17.48021264, "volume": 746453.0}, {"date": "2009-04-15", "close": 17.48021264, "volume": 830716.0}, {"date": "2009-04-16", "close": 17.61192576, "volume": 903783.0}, {"date": "2009-04-17", "close": 18.345756, "volume": 1209738.0}, {"date": "2009-04-20", "close": 18.0635136, "volume": 541418.0}, {"date": "2009-04-21", "close": 17.55547728, "volume": 831988.0}, {"date": "2009-04-22", "close": 17.28264296, "volume": 1142746.0}, {"date": "2009-04-23", "close": 18.10114592, "volume": 785029.0}, {"date": "2009-04-24", "close": 17.83771968, "volume": 748484.0}, {"date": "2009-04-27", "close": 17.58370152, "volume": 892269.0}, {"date": "2009-04-28", "close": 17.3579076, "volume": 1022276.0}, {"date": "2009-04-29", "close": 16.8875036, "volume": 792016.0}, {"date": "2009-04-30", "close": 17.18856216, "volume": 1394239.0}, {"date": "2009-05-01", "close": 17.42376416, "volume": 814627.0}, {"date": "2009-05-04", "close": 18.71267112, "volume": 1153460.0}, {"date": "2009-05-05", "close": 19.2395236, "volume": 2029909.0}, {"date": "2009-05-06", "close": 18.79734384, "volume": 1252913.0}, {"date": "2009-05-07", "close": 20.24618816, "volume": 2516389.0}, {"date": "2009-05-08", "close": 21.7797052, "volume": 1809725.0}, {"date": "2009-05-11", "close": 22.0619476, "volume": 1873475.0}, {"date": "2009-05-12", "close": 21.32811736, "volume": 1536006.0}, {"date": "2009-05-13", "close": 20.5096144, "volume": 1513920.0}, {"date": "2009-05-14", "close": 19.69111144, "volume": 1568571.0}, {"date": "2009-05-15", "close": 20.697776, "volume": 1069865.0}, {"date": "2009-05-18", "close": 19.29597208, "volume": 1081063.0}, {"date": "2009-05-19", "close": 20.17092352, "volume": 807390.0}, {"date": "2009-05-20", "close": 19.64407104, "volume": 1044272.0}, {"date": "2009-05-21", "close": 20.33086088, "volume": 1163244.0}, {"date": "2009-05-22", "close": 19.62525488, "volume": 1093185.0}, {"date": "2009-05-25", "close": 20.29322856, "volume": 701593.0}, {"date": "2009-05-26", "close": 20.3214528, "volume": 629562.0}, {"date": "2009-05-27", "close": 21.403382, "volume": 887533.0}, {"date": "2009-05-28", "close": 20.64132752, "volume": 1125713.0}, {"date": "2009-05-29", "close": 21.16818, "volume": 1462257.0}, {"date": "2009-06-01", "close": 21.23403656, "volume": 1153504.0}, {"date": "2009-06-02", "close": 21.77029712, "volume": 1500050.0}, {"date": "2009-06-03", "close": 21.79852136, "volume": 991642.0}, {"date": "2009-06-04", "close": 21.2152204, "volume": 1390502.0}, {"date": "2009-06-05", "close": 21.4504224, "volume": 1984548.0}, {"date": "2009-06-09", "close": 21.16818, "volume": 1424824.0}, {"date": "2009-06-10", "close": 22.45708696, "volume": 2066226.0}, {"date": "2009-06-11", "close": 23.8965232, "volume": 967296.0}, {"date": "2009-06-12", "close": 23.68954544, "volume": 1425993.0}, {"date": "2009-06-15", "close": 23.69895352, "volume": 1243057.0}, {"date": "2009-06-16", "close": 22.4853112, "volume": 1649618.0}, {"date": "2009-06-17", "close": 21.5915436, "volume": 2145662.0}, {"date": "2009-06-18", "close": 21.62917592, "volume": 1552875.0}, {"date": "2009-06-19", "close": 22.70169704, "volume": 1169509.0}, {"date": "2009-06-22", "close": 22.9557152, "volume": 1117187.0}, {"date": "2009-06-23", "close": 21.31870928, "volume": 1686922.0}, {"date": "2009-06-24", "close": 21.2622608, "volume": 900922.0}, {"date": "2009-06-25", "close": 22.4853112, "volume": 1303991.0}, {"date": "2009-06-26", "close": 22.60761624, "volume": 1113464.0}, {"date": "2009-06-29", "close": 21.76088904, "volume": 791268.0}, {"date": "2009-06-30", "close": 22.40063848, "volume": 1009225.0}, {"date": "2009-07-01", "close": 21.93964256, "volume": 838417.0}, {"date": "2009-07-02", "close": 21.7797052, "volume": 635912.0}, {"date": "2009-07-03", "close": 21.4974628, "volume": 709498.0}, {"date": "2009-07-06", "close": 20.77304064, "volume": 832363.0}, {"date": "2009-07-07", "close": 20.4155336, "volume": 1162546.0}, {"date": "2009-07-08", "close": 20.20855584, "volume": 2472365.0}, {"date": "2009-07-09", "close": 19.7099276, "volume": 1100626.0}, {"date": "2009-07-10", "close": 19.5688064, "volume": 923747.0}, {"date": "2009-07-13", "close": 19.99217, "volume": 1034852.0}, {"date": "2009-07-14", "close": 20.87652952, "volume": 781580.0}, {"date": "2009-07-15", "close": 21.32811736, "volume": 998452.0}, {"date": "2009-07-16", "close": 21.97727488, "volume": 1271945.0}, {"date": "2009-07-17", "close": 21.638584, "volume": 1119089.0}, {"date": "2009-07-20", "close": 22.31596576, "volume": 811373.0}, {"date": "2009-07-21", "close": 22.2030688, "volume": 1018805.0}, {"date": "2009-07-22", "close": 22.56998392, "volume": 1067169.0}, {"date": "2009-07-23", "close": 23.03097984, "volume": 1190964.0}, {"date": "2009-07-24", "close": 22.8616344, "volume": 1610763.0}, {"date": "2009-07-27", "close": 23.81185048, "volume": 967976.0}, {"date": "2009-07-28", "close": 24.06586864, "volume": 1524624.0}, {"date": "2009-07-29", "close": 23.86829896, "volume": 937332.0}, {"date": "2009-07-30", "close": 23.7083616, "volume": 829250.0}, {"date": "2009-07-31", "close": 24.28225448, "volume": 1069171.0}, {"date": "2009-08-03", "close": 24.77147464, "volume": 714187.0}, {"date": "2009-08-04", "close": 24.32929488, "volume": 1186291.0}, {"date": "2009-08-05", "close": 23.76481008, "volume": 817273.0}, {"date": "2009-08-06", "close": 24.00001208, "volume": 570742.0}, {"date": "2009-08-07", "close": 24.0376444, "volume": 884164.0}, {"date": "2009-08-10", "close": 23.9435636, "volume": 869654.0}, {"date": "2009-08-11", "close": 24.461008, "volume": 1008346.0}, {"date": "2009-08-12", "close": 23.92474744, "volume": 1338687.0}, {"date": "2009-08-13", "close": 24.47041608, "volume": 861518.0}, {"date": "2009-08-14", "close": 25.7310988, "volume": 1621801.0}, {"date": "2009-08-17", "close": 25.74991496, "volume": 927426.0}, {"date": "2009-08-18", "close": 25.13838976, "volume": 988356.0}, {"date": "2009-08-19", "close": 26.17327856, "volume": 1406947.0}, {"date": "2009-08-20", "close": 26.2485432, "volume": 1369633.0}, {"date": "2009-08-21", "close": 25.25128672, "volume": 2248385.0}, {"date": "2009-08-24", "close": 24.30107064, "volume": 2291111.0}, {"date": "2009-08-25", "close": 25.90985232, "volume": 2747058.0}, {"date": "2009-08-26", "close": 27.07645424, "volume": 1528284.0}, {"date": "2009-08-27", "close": 27.07645424, "volume": 1474489.0}, {"date": "2009-08-28", "close": 27.5656744, "volume": 1432687.0}, {"date": "2009-08-31", "close": 26.78480376, "volume": 1651575.0}, {"date": "2009-09-01", "close": 27.13290272, "volume": 920485.0}, {"date": "2009-09-02", "close": 26.22972704, "volume": 1684374.0}, {"date": "2009-09-03", "close": 26.14505432, "volume": 1014696.0}, {"date": "2009-09-04", "close": 26.8600684, "volume": 889412.0}, {"date": "2009-09-07", "close": 27.25520776, "volume": 1462218.0}, {"date": "2009-09-08", "close": 27.95140568, "volume": 2143132.0}, {"date": "2009-09-09", "close": 27.73501984, "volume": 1492703.0}, {"date": "2009-09-10", "close": 27.4245532, "volume": 1306494.0}, {"date": "2009-09-11", "close": 27.04823, "volume": 1259834.0}, {"date": "2009-09-14", "close": 26.6719068, "volume": 1139390.0}, {"date": "2009-09-15", "close": 27.02000576, "volume": 1499267.0}, {"date": "2009-09-16", "close": 27.72561176, "volume": 1112538.0}, {"date": "2009-09-17", "close": 27.53745016, "volume": 1754740.0}, {"date": "2009-09-18", "close": 27.25520776, "volume": 1606844.0}, {"date": "2009-09-21", "close": 27.44336936, "volume": 937509.0}, {"date": "2009-09-22", "close": 27.4715936, "volume": 1119496.0}, {"date": "2009-09-23", "close": 27.753836, "volume": 753835.0}, {"date": "2009-09-24", "close": 27.3775128, "volume": 1561082.0}, {"date": "2009-09-25", "close": 27.40573704, "volume": 1457946.0}, {"date": "2009-09-28", "close": 27.81028448, "volume": 822073.0}, {"date": "2009-09-29", "close": 27.90436528, "volume": 864863.0}, {"date": "2009-09-30", "close": 27.95140568, "volume": 769946.0}, {"date": "2009-10-01", "close": 27.73501984, "volume": 1215396.0}, {"date": "2009-10-02", "close": 27.27402392, "volume": 888759.0}, {"date": "2009-10-05", "close": 26.6248664, "volume": 481913.0}, {"date": "2009-10-06", "close": 27.3304724, "volume": 682021.0}, {"date": "2009-10-07", "close": 28.84517328, "volume": 1275121.0}, {"date": "2009-10-08", "close": 28.1301592, "volume": 1513161.0}, {"date": "2009-10-09", "close": 27.53745016, "volume": 1468114.0}, {"date": "2009-10-12", "close": 28.22424, "volume": 826324.0}, {"date": "2009-10-13", "close": 28.02667032, "volume": 941737.0}, {"date": "2009-10-14", "close": 28.18660768, "volume": 1028834.0}, {"date": "2009-10-15", "close": 28.459442, "volume": 1044621.0}, {"date": "2009-10-16", "close": 28.1301592, "volume": 873651.0}, {"date": "2009-10-19", "close": 27.68797944, "volume": 582370.0}, {"date": "2009-10-20", "close": 28.1301592, "volume": 1052336.0}, {"date": "2009-10-21", "close": 28.0360784, "volume": 1304451.0}, {"date": "2009-10-22", "close": 27.7067956, "volume": 683116.0}, {"date": "2009-10-23", "close": 27.32106432, "volume": 1138126.0}, {"date": "2009-10-26", "close": 27.283432, "volume": 734434.0}, {"date": "2009-10-27", "close": 25.10075744, "volume": 2941744.0}, {"date": "2009-10-28", "close": 25.3547756, "volume": 2434253.0}, {"date": "2009-10-29", "close": 24.1787656, "volume": 3530985.0}, {"date": "2009-10-30", "close": 24.8373312, "volume": 1658337.0}, {"date": "2009-11-02", "close": 23.990604, "volume": 1486463.0}, {"date": "2009-11-03", "close": 23.96237976, "volume": 1547341.0}, {"date": "2009-11-04", "close": 23.81185048, "volume": 1032303.0}, {"date": "2009-11-05", "close": 24.0376444, "volume": 1223560.0}, {"date": "2009-11-06", "close": 25.85340384, "volume": 1541445.0}, {"date": "2009-11-09", "close": 25.47708064, "volume": 1124588.0}, {"date": "2009-11-10", "close": 25.94748464, "volume": 1269645.0}, {"date": "2009-11-11", "close": 25.93807656, "volume": 1191253.0}, {"date": "2009-11-12", "close": 25.3077352, "volume": 871531.0}, {"date": "2009-11-13", "close": 25.3547756, "volume": 844214.0}, {"date": "2009-11-16", "close": 25.72169072, "volume": 543316.0}, {"date": "2009-11-17", "close": 25.84399576, "volume": 564445.0}, {"date": "2009-11-18", "close": 25.27010288, "volume": 1380915.0}, {"date": "2009-11-19", "close": 25.43004024, "volume": 860372.0}, {"date": "2009-11-20", "close": 25.3547756, "volume": 1028472.0}, {"date": "2009-11-23", "close": 25.5429372, "volume": 756516.0}, {"date": "2009-11-24", "close": 25.401816, "volume": 818438.0}, {"date": "2009-11-25", "close": 25.401816, "volume": 1010822.0}, {"date": "2009-11-26", "close": 25.18543016, "volume": 1188489.0}, {"date": "2009-11-27", "close": 24.3198868, "volume": 1131681.0}, {"date": "2009-11-30", "close": 24.95022816, "volume": 813503.0}, {"date": "2009-12-01", "close": 25.08194128, "volume": 586237.0}, {"date": "2009-12-02", "close": 25.6840584, "volume": 1098786.0}, {"date": "2009-12-03", "close": 26.13564624, "volume": 1146180.0}, {"date": "2009-12-04", "close": 25.5899776, "volume": 1085337.0}, {"date": "2009-12-07", "close": 26.35203208, "volume": 1133626.0}, {"date": "2009-12-08", "close": 26.45552096, "volume": 927827.0}, {"date": "2009-12-09", "close": 26.4367048, "volume": 926041.0}, {"date": "2009-12-10", "close": 26.41788864, "volume": 1596785.0}, {"date": "2009-12-11", "close": 26.342624, "volume": 914799.0}, {"date": "2009-12-14", "close": 26.03215736, "volume": 618896.0}, {"date": "2009-12-15", "close": 25.88162808, "volume": 914952.0}, {"date": "2009-12-16", "close": 26.27676744, "volume": 648776.0}, {"date": "2009-12-17", "close": 26.33321592, "volume": 1741768.0}, {"date": "2009-12-18", "close": 25.8251796, "volume": 842792.0}, {"date": "2009-12-21", "close": 26.27676744, "volume": 431315.0}, {"date": "2009-12-22", "close": 26.342624, "volume": 417249.0}, {"date": "2009-12-23", "close": 26.68131488, "volume": 459634.0}, {"date": "2009-12-24", "close": 27.05763808, "volume": 302224.0}, {"date": "2009-12-29", "close": 27.22698352, "volume": 419106.0}, {"date": "2009-12-30", "close": 26.9071088, "volume": 290249.0}, {"date": "2009-12-31", "close": 27.35869664, "volume": 447108.0}, {"date": "2010-01-04", "close": 27.6597552, "volume": 231887.0}, {"date": "2010-01-05", "close": 27.45277744, "volume": 660515.0}, {"date": "2010-01-06", "close": 27.2363916, "volume": 831873.0}, {"date": "2010-01-07", "close": 28.2712804, "volume": 887985.0}, {"date": "2010-01-08", "close": 28.65701168, "volume": 890621.0}, {"date": "2010-01-11", "close": 28.26187232, "volume": 1222984.0}, {"date": "2010-01-12", "close": 27.6127148, "volume": 1322485.0}, {"date": "2010-01-13", "close": 24.45159992, "volume": 7541472.0}, {"date": "2010-01-14", "close": 24.1787656, "volume": 4224559.0}, {"date": "2010-01-15", "close": 23.8494828, "volume": 1819677.0}, {"date": "2010-01-18", "close": 24.05646056, "volume": 1429373.0}, {"date": "2010-01-19", "close": 23.29440608, "volume": 2655042.0}, {"date": "2010-01-20", "close": 23.03097984, "volume": 2851645.0}, {"date": "2010-01-21", "close": 22.7205132, "volume": 1885826.0}, {"date": "2010-01-22", "close": 22.579392, "volume": 2256322.0}, {"date": "2010-01-25", "close": 22.87104248, "volume": 1005877.0}, {"date": "2010-01-27", "close": 21.99609104, "volume": 1906856.0}, {"date": "2010-01-28", "close": 22.09957992, "volume": 1418370.0}, {"date": "2010-01-29", "close": 22.19366072, "volume": 1613609.0}, {"date": "2010-02-01", "close": 21.403382, "volume": 1159100.0}, {"date": "2010-02-02", "close": 22.0619476, "volume": 1588165.0}, {"date": "2010-02-03", "close": 22.46649504, "volume": 1037347.0}, {"date": "2010-02-04", "close": 22.2971496, "volume": 1547563.0}, {"date": "2010-02-05", "close": 21.5445032, "volume": 1196349.0}, {"date": "2010-02-08", "close": 21.34693352, "volume": 663623.0}, {"date": "2010-02-09", "close": 21.3563416, "volume": 996031.0}, {"date": "2010-02-10", "close": 21.11173152, "volume": 926319.0}, {"date": "2010-02-11", "close": 21.75148096, "volume": 882024.0}, {"date": "2010-02-12", "close": 21.56331936, "volume": 1101440.0}, {"date": "2010-02-15", "close": 21.56331936, "volume": 375604.0}, {"date": "2010-02-16", "close": 21.9208264, "volume": 665949.0}, {"date": "2010-02-17", "close": 22.579392, "volume": 699976.0}, {"date": "2010-02-18", "close": 22.7205132, "volume": 873900.0}, {"date": "2010-02-19", "close": 23.02157176, "volume": 1429666.0}, {"date": "2010-02-22", "close": 23.44493536, "volume": 861112.0}, {"date": "2010-02-23", "close": 23.62368888, "volume": 963831.0}, {"date": "2010-02-24", "close": 23.22854952, "volume": 1225661.0}, {"date": "2010-02-25", "close": 22.91808288, "volume": 723053.0}, {"date": "2010-02-26", "close": 23.12506064, "volume": 873414.0}, {"date": "2010-03-01", "close": 23.40730304, "volume": 685583.0}, {"date": "2010-03-02", "close": 23.0027556, "volume": 596007.0}, {"date": "2010-03-03", "close": 23.16269296, "volume": 738008.0}, {"date": "2010-03-04", "close": 23.39789496, "volume": 773755.0}, {"date": "2010-03-05", "close": 23.13446872, "volume": 1530506.0}, {"date": "2010-03-08", "close": 23.04038792, "volume": 1092410.0}, {"date": "2010-03-09", "close": 23.68013736, "volume": 2070767.0}, {"date": "2010-03-10", "close": 24.15994944, "volume": 1745452.0}, {"date": "2010-03-11", "close": 24.12231712, "volume": 839865.0}, {"date": "2010-03-12", "close": 24.19758176, "volume": 449261.0}, {"date": "2010-03-15", "close": 24.02823632, "volume": 582813.0}, {"date": "2010-03-16", "close": 23.69895352, "volume": 676635.0}, {"date": "2010-03-17", "close": 24.6491696, "volume": 1564856.0}, {"date": "2010-03-18", "close": 24.6021292, "volume": 983471.0}, {"date": "2010-03-19", "close": 24.66798576, "volume": 643246.0}, {"date": "2010-03-22", "close": 23.88711512, "volume": 868265.0}, {"date": "2010-03-23", "close": 24.3198868, "volume": 915961.0}, {"date": "2010-03-24", "close": 24.10350096, "volume": 635047.0}, {"date": "2010-03-25", "close": 24.1317252, "volume": 1512702.0}, {"date": "2010-03-26", "close": 23.90593128, "volume": 1240974.0}, {"date": "2010-03-29", "close": 23.755402, "volume": 866712.0}, {"date": "2010-03-30", "close": 23.990604, "volume": 663368.0}, {"date": "2010-03-31", "close": 23.9435636, "volume": 1067141.0}, {"date": "2010-04-01", "close": 24.07527672, "volume": 659507.0}, {"date": "2010-04-06", "close": 24.79969888, "volume": 1401301.0}, {"date": "2010-04-07", "close": 25.13838976, "volume": 1436607.0}, {"date": "2010-04-08", "close": 24.9784524, "volume": 1043061.0}, {"date": "2010-04-09", "close": 25.0254928, "volume": 447413.0}, {"date": "2010-04-12", "close": 25.2606948, "volume": 1150926.0}, {"date": "2010-04-13", "close": 25.24187864, "volume": 1439367.0}, {"date": "2010-04-14", "close": 25.74050688, "volume": 1705370.0}, {"date": "2010-04-15", "close": 25.87222, "volume": 1219730.0}, {"date": "2010-04-16", "close": 25.24187864, "volume": 1185836.0}, {"date": "2010-04-19", "close": 24.90318776, "volume": 1140536.0}, {"date": "2010-04-20", "close": 24.95963624, "volume": 575305.0}, {"date": "2010-04-21", "close": 25.34536752, "volume": 1089284.0}, {"date": "2010-04-22", "close": 25.4958968, "volume": 985259.0}, {"date": "2010-04-23", "close": 25.23247056, "volume": 1087978.0}, {"date": "2010-04-27", "close": 25.2136544, "volume": 1071988.0}, {"date": "2010-04-28", "close": 24.7902908, "volume": 1860302.0}, {"date": "2010-04-29", "close": 24.86555544, "volume": 1106675.0}, {"date": "2010-04-30", "close": 25.0725332, "volume": 1269870.0}, {"date": "2010-05-03", "close": 25.10075744, "volume": 895418.0}, {"date": "2010-05-04", "close": 24.61153728, "volume": 852985.0}, {"date": "2010-05-05", "close": 24.35751912, "volume": 1121017.0}, {"date": "2010-05-06", "close": 23.96237976, "volume": 1089669.0}, {"date": "2010-05-07", "close": 23.31322224, "volume": 1725282.0}, {"date": "2010-05-10", "close": 23.95297168, "volume": 1064976.0}, {"date": "2010-05-11", "close": 23.57664848, "volume": 771275.0}, {"date": "2010-05-12", "close": 24.37633528, "volume": 908270.0}, {"date": "2010-05-13", "close": 25.2136544, "volume": 751427.0}, {"date": "2010-05-14", "close": 24.91259584, "volume": 2572012.0}, {"date": "2010-05-17", "close": 24.0376444, "volume": 952263.0}, {"date": "2010-05-18", "close": 23.5672404, "volume": 1549975.0}, {"date": "2010-05-19", "close": 23.07802024, "volume": 1039668.0}, {"date": "2010-05-20", "close": 22.6734728, "volume": 1159708.0}, {"date": "2010-05-21", "close": 22.0619476, "volume": 2179006.0}, {"date": "2010-05-24", "close": 22.80518592, "volume": 1518753.0}, {"date": "2010-05-25", "close": 21.83615368, "volume": 1357465.0}, {"date": "2010-05-26", "close": 22.65465664, "volume": 2555639.0}, {"date": "2010-05-27", "close": 23.049796, "volume": 2501049.0}, {"date": "2010-05-28", "close": 23.57664848, "volume": 1210208.0}, {"date": "2010-05-31", "close": 23.20973336, "volume": 825063.0}, {"date": "2010-06-01", "close": 23.03097984, "volume": 985025.0}, {"date": "2010-06-02", "close": 22.3912304, "volume": 1433676.0}, {"date": "2010-06-03", "close": 22.68288088, "volume": 1232905.0}, {"date": "2010-06-04", "close": 22.82400208, "volume": 1644190.0}, {"date": "2010-06-07", "close": 21.76088904, "volume": 1549079.0}, {"date": "2010-06-08", "close": 21.873786, "volume": 2315692.0}, {"date": "2010-06-09", "close": 21.873786, "volume": 896209.0}, {"date": "2010-06-10", "close": 21.84556176, "volume": 881957.0}, {"date": "2010-06-11", "close": 22.08076376, "volume": 1354200.0}, {"date": "2010-06-15", "close": 22.26892536, "volume": 1199547.0}, {"date": "2010-06-16", "close": 22.2971496, "volume": 1254724.0}, {"date": "2010-06-17", "close": 21.74207288, "volume": 1707899.0}, {"date": "2010-06-18", "close": 21.03646688, "volume": 2553541.0}, {"date": "2010-06-21", "close": 21.20581232, "volume": 1749230.0}, {"date": "2010-06-22", "close": 21.18699616, "volume": 1044366.0}, {"date": "2010-06-23", "close": 20.86712144, "volume": 1443788.0}, {"date": "2010-06-24", "close": 20.71659216, "volume": 756051.0}, {"date": "2010-06-25", "close": 20.5096144, "volume": 1257084.0}, {"date": "2010-06-28", "close": 20.8388972, "volume": 1360689.0}, {"date": "2010-06-29", "close": 20.81067296, "volume": 1250627.0}, {"date": "2010-06-30", "close": 20.89534568, "volume": 1302639.0}, {"date": "2010-07-01", "close": 19.9451296, "volume": 1553963.0}, {"date": "2010-07-02", "close": 19.96394576, "volume": 738813.0}, {"date": "2010-07-05", "close": 19.70051952, "volume": 879686.0}, {"date": "2010-07-06", "close": 19.71933568, "volume": 2043284.0}, {"date": "2010-07-07", "close": 19.70051952, "volume": 1114717.0}, {"date": "2010-07-08", "close": 20.0392104, "volume": 1407509.0}, {"date": "2010-07-09", "close": 20.24618816, "volume": 1271371.0}, {"date": "2010-07-12", "close": 20.31204472, "volume": 997334.0}, {"date": "2010-07-13", "close": 20.1332912, "volume": 1351332.0}, {"date": "2010-07-14", "close": 20.5566548, "volume": 1239266.0}, {"date": "2010-07-15", "close": 20.227372, "volume": 930855.0}, {"date": "2010-07-16", "close": 19.82282456, "volume": 786565.0}, {"date": "2010-07-19", "close": 19.1454428, "volume": 1447352.0}, {"date": "2010-07-20", "close": 18.79734384, "volume": 3229596.0}, {"date": "2010-07-21", "close": 19.21129936, "volume": 2454067.0}, {"date": "2010-07-22", "close": 20.01098616, "volume": 1792341.0}, {"date": "2010-07-23", "close": 21.15877192, "volume": 2357566.0}, {"date": "2010-07-26", "close": 21.1211396, "volume": 1229519.0}, {"date": "2010-07-27", "close": 21.22462848, "volume": 846211.0}, {"date": "2010-07-28", "close": 21.62917592, "volume": 1181981.0}, {"date": "2010-07-29", "close": 21.60095168, "volume": 648404.0}, {"date": "2010-07-30", "close": 21.77029712, "volume": 1652594.0}, {"date": "2010-08-02", "close": 21.66680824, "volume": 543814.0}, {"date": "2010-08-03", "close": 22.12780416, "volume": 815569.0}, {"date": "2010-08-04", "close": 21.98668296, "volume": 1131043.0}, {"date": "2010-08-05", "close": 22.0149072, "volume": 956177.0}, {"date": "2010-08-06", "close": 22.0149072, "volume": 640353.0}, {"date": "2010-08-09", "close": 22.33478192, "volume": 728610.0}, {"date": "2010-08-10", "close": 21.9208264, "volume": 827930.0}, {"date": "2010-08-11", "close": 21.27166888, "volume": 991123.0}, {"date": "2010-08-12", "close": 20.72600024, "volume": 1449108.0}, {"date": "2010-08-13", "close": 20.87652952, "volume": 1482231.0}, {"date": "2010-08-16", "close": 20.82008104, "volume": 830379.0}, {"date": "2010-08-17", "close": 21.0270588, "volume": 1435826.0}, {"date": "2010-08-18", "close": 21.46923856, "volume": 1249422.0}, {"date": "2010-08-19", "close": 21.53509512, "volume": 1067765.0}, {"date": "2010-08-20", "close": 21.29989312, "volume": 1040434.0}, {"date": "2010-08-23", "close": 21.15877192, "volume": 1115825.0}, {"date": "2010-08-24", "close": 20.92356992, "volume": 784079.0}, {"date": "2010-08-25", "close": 19.0043216, "volume": 3788200.0}, {"date": "2010-08-26", "close": 19.86986496, "volume": 4250912.0}, {"date": "2010-08-27", "close": 19.82282456, "volume": 1981772.0}, {"date": "2010-08-30", "close": 19.91690536, "volume": 911979.0}, {"date": "2010-08-31", "close": 19.54058216, "volume": 1931330.0}, {"date": "2010-09-01", "close": 19.99217, "volume": 1911353.0}, {"date": "2010-09-02", "close": 20.4155336, "volume": 1639784.0}, {"date": "2010-09-03", "close": 20.6036952, "volume": 1203942.0}, {"date": "2010-09-06", "close": 20.86712144, "volume": 1484373.0}, {"date": "2010-09-07", "close": 21.34693352, "volume": 1358425.0}, {"date": "2010-09-08", "close": 21.16818, "volume": 1312376.0}, {"date": "2010-09-09", "close": 21.58213552, "volume": 1079277.0}, {"date": "2010-09-10", "close": 21.6856244, "volume": 1042428.0}, {"date": "2010-09-13", "close": 21.81733752, "volume": 816385.0}, {"date": "2010-09-14", "close": 21.638584, "volume": 957425.0}, {"date": "2010-09-15", "close": 21.95845872, "volume": 927624.0}, {"date": "2010-09-16", "close": 21.50687088, "volume": 2581170.0}, {"date": "2010-09-17", "close": 21.85496984, "volume": 1006001.0}, {"date": "2010-09-20", "close": 21.97727488, "volume": 780957.0}, {"date": "2010-09-21", "close": 21.66680824, "volume": 1334670.0}, {"date": "2010-09-22", "close": 21.36574968, "volume": 712262.0}, {"date": "2010-09-23", "close": 20.90475376, "volume": 1444404.0}, {"date": "2010-09-24", "close": 20.70718408, "volume": 2486731.0}, {"date": "2010-09-27", "close": 21.32811736, "volume": 876159.0}, {"date": "2010-09-28", "close": 21.2622608, "volume": 375945.0}, {"date": "2010-09-29", "close": 21.34693352, "volume": 614897.0}, {"date": "2010-09-30", "close": 20.932978, "volume": 1167585.0}, {"date": "2010-10-01", "close": 20.82008104, "volume": 671277.0}, {"date": "2010-10-04", "close": 21.2622608, "volume": 498283.0}, {"date": "2010-10-05", "close": 21.6856244, "volume": 1712778.0}, {"date": "2010-10-06", "close": 22.6734728, "volume": 2348837.0}, {"date": "2010-10-07", "close": 22.1560284, "volume": 1579919.0}, {"date": "2010-10-08", "close": 21.7797052, "volume": 1169581.0}, {"date": "2010-10-11", "close": 21.9208264, "volume": 714659.0}, {"date": "2010-10-12", "close": 21.51627896, "volume": 1047533.0}, {"date": "2010-10-13", "close": 21.58213552, "volume": 1044521.0}, {"date": "2010-10-14", "close": 21.88319408, "volume": 1052218.0}, {"date": "2010-10-15", "close": 21.90201024, "volume": 1209642.0}, {"date": "2010-10-18", "close": 22.02431528, "volume": 1083628.0}, {"date": "2010-10-19", "close": 22.07135568, "volume": 1208196.0}, {"date": "2010-10-20", "close": 21.94905064, "volume": 661360.0}, {"date": "2010-10-21", "close": 22.09017184, "volume": 10219374.0}, {"date": "2010-10-22", "close": 21.7797052, "volume": 2479652.0}, {"date": "2010-10-25", "close": 21.81733752, "volume": 1154716.0}, {"date": "2010-10-26", "close": 21.03646688, "volume": 2020963.0}, {"date": "2010-10-27", "close": 21.27166888, "volume": 2644527.0}, {"date": "2010-10-28", "close": 21.41279008, "volume": 1098621.0}, {"date": "2010-10-29", "close": 21.5915436, "volume": 2173701.0}, {"date": "2010-11-01", "close": 21.5445032, "volume": 451452.0}, {"date": "2010-11-02", "close": 21.84556176, "volume": 917453.0}, {"date": "2010-11-03", "close": 22.05253952, "volume": 812209.0}, {"date": "2010-11-04", "close": 22.25951728, "volume": 858778.0}, {"date": "2010-11-05", "close": 23.6142808, "volume": 2884573.0}, {"date": "2010-11-08", "close": 23.81185048, "volume": 1821935.0}, {"date": "2010-11-09", "close": 24.19758176, "volume": 2332850.0}, {"date": "2010-11-10", "close": 23.91533936, "volume": 1202479.0}, {"date": "2010-11-11", "close": 23.93415552, "volume": 858883.0}, {"date": "2010-11-12", "close": 23.8024424, "volume": 2197625.0}, {"date": "2010-11-15", "close": 24.84673928, "volume": 2795327.0}, {"date": "2010-11-16", "close": 24.6491696, "volume": 1458222.0}, {"date": "2010-11-17", "close": 24.3669272, "volume": 1856027.0}, {"date": "2010-11-18", "close": 24.85614736, "volume": 1386737.0}, {"date": "2010-11-19", "close": 25.36418368, "volume": 1248579.0}, {"date": "2010-11-22", "close": 25.3077352, "volume": 849377.0}, {"date": "2010-11-23", "close": 24.57390496, "volume": 1376906.0}, {"date": "2010-11-24", "close": 24.11290904, "volume": 1458117.0}, {"date": "2010-11-25", "close": 23.6613212, "volume": 1528490.0}, {"date": "2010-11-26", "close": 24.19758176, "volume": 1495635.0}, {"date": "2010-11-29", "close": 24.35751912, "volume": 850820.0}, {"date": "2010-11-30", "close": 23.7083616, "volume": 1379064.0}, {"date": "2010-12-01", "close": 23.5202, "volume": 1649365.0}, {"date": "2010-12-02", "close": 24.31047872, "volume": 1520178.0}, {"date": "2010-12-03", "close": 25.06312512, "volume": 1963254.0}, {"date": "2010-12-06", "close": 24.8373312, "volume": 859423.0}, {"date": "2010-12-07", "close": 24.95022816, "volume": 935602.0}, {"date": "2010-12-08", "close": 25.3547756, "volume": 2358801.0}, {"date": "2010-12-09", "close": 25.401816, "volume": 1577501.0}, {"date": "2010-12-10", "close": 25.65583416, "volume": 2787112.0}, {"date": "2010-12-13", "close": 25.5899776, "volume": 575928.0}, {"date": "2010-12-14", "close": 25.8251796, "volume": 1523299.0}, {"date": "2010-12-15", "close": 25.5899776, "volume": 778115.0}, {"date": "2010-12-16", "close": 25.3547756, "volume": 1916368.0}, {"date": "2010-12-17", "close": 25.31714328, "volume": 1283563.0}, {"date": "2010-12-20", "close": 25.2606948, "volume": 510527.0}, {"date": "2010-12-21", "close": 25.5899776, "volume": 603577.0}, {"date": "2010-12-22", "close": 25.31714328, "volume": 485641.0}, {"date": "2010-12-23", "close": 25.38299984, "volume": 404835.0}, {"date": "2010-12-24", "close": 25.43944832, "volume": 904814.0}, {"date": "2010-12-29", "close": 25.41122408, "volume": 368788.0}, {"date": "2010-12-30", "close": 25.28891904, "volume": 325129.0}, {"date": "2010-12-31", "close": 25.15720592, "volume": 186119.0}, {"date": "2011-01-04", "close": 25.14779784, "volume": 508879.0}, {"date": "2011-01-05", "close": 25.22306248, "volume": 709991.0}, {"date": "2011-01-06", "close": 25.3077352, "volume": 841421.0}, {"date": "2011-01-07", "close": 25.50530488, "volume": 774684.0}, {"date": "2011-01-10", "close": 25.99452504, "volume": 926152.0}, {"date": "2011-01-11", "close": 26.35203208, "volume": 2142216.0}, {"date": "2011-01-12", "close": 26.28617552, "volume": 881799.0}, {"date": "2011-01-13", "close": 26.78480376, "volume": 1080465.0}, {"date": "2011-01-14", "close": 26.6248664, "volume": 406534.0}, {"date": "2011-01-17", "close": 26.36144016, "volume": 462654.0}, {"date": "2011-01-18", "close": 26.7189472, "volume": 916796.0}, {"date": "2011-01-19", "close": 27.19875928, "volume": 673020.0}, {"date": "2011-01-20", "close": 26.92592496, "volume": 1329524.0}, {"date": "2011-01-21", "close": 26.60605024, "volume": 1175082.0}, {"date": "2011-01-24", "close": 26.39907248, "volume": 587853.0}, {"date": "2011-01-25", "close": 26.6248664, "volume": 659061.0}, {"date": "2011-01-27", "close": 26.51196944, "volume": 385498.0}, {"date": "2011-01-28", "close": 26.00393312, "volume": 1119336.0}, {"date": "2011-01-31", "close": 26.0133412, "volume": 682761.0}, {"date": "2011-02-01", "close": 26.342624, "volume": 709076.0}, {"date": "2011-02-02", "close": 26.89770072, "volume": 852325.0}, {"date": "2011-02-03", "close": 26.9071088, "volume": 963489.0}, {"date": "2011-02-04", "close": 27.17053504, "volume": 740103.0}, {"date": "2011-02-07", "close": 27.71620368, "volume": 1016762.0}, {"date": "2011-02-08", "close": 28.00785416, "volume": 1398665.0}, {"date": "2011-02-09", "close": 27.0952704, "volume": 1490601.0}, {"date": "2011-02-10", "close": 27.46218552, "volume": 682097.0}, {"date": "2011-02-11", "close": 26.83184416, "volume": 787363.0}, {"date": "2011-02-14", "close": 27.7067956, "volume": 1787583.0}, {"date": "2011-02-15", "close": 27.4245532, "volume": 799989.0}, {"date": "2011-02-16", "close": 27.54685824, "volume": 686501.0}, {"date": "2011-02-17", "close": 27.04823, "volume": 807642.0}, {"date": "2011-02-18", "close": 27.46218552, "volume": 905657.0}, {"date": "2011-02-21", "close": 26.77539568, "volume": 1143907.0}, {"date": "2011-02-22", "close": 26.66249872, "volume": 843161.0}, {"date": "2011-02-23", "close": 27.46218552, "volume": 1580600.0}, {"date": "2011-02-24", "close": 27.97022184, "volume": 1565177.0}, {"date": "2011-02-25", "close": 28.1771996, "volume": 2309916.0}, {"date": "2011-02-28", "close": 28.3653612, "volume": 1150916.0}, {"date": "2011-03-01", "close": 28.76990864, "volume": 2694927.0}, {"date": "2011-03-02", "close": 28.5064824, "volume": 784311.0}, {"date": "2011-03-03", "close": 28.76990864, "volume": 797169.0}, {"date": "2011-03-04", "close": 29.165048, "volume": 1384271.0}, {"date": "2011-03-07", "close": 29.22149648, "volume": 958236.0}, {"date": "2011-03-08", "close": 29.4943308, "volume": 1294037.0}, {"date": "2011-03-09", "close": 29.2591288, "volume": 1116543.0}, {"date": "2011-03-10", "close": 28.21483192, "volume": 1314482.0}, {"date": "2011-03-11", "close": 28.09252688, "volume": 1300099.0}, {"date": "2011-03-14", "close": 27.71620368, "volume": 1002122.0}, {"date": "2011-03-15", "close": 27.20816736, "volume": 891804.0}, {"date": "2011-03-16", "close": 27.29284008, "volume": 1629041.0}, {"date": "2011-03-17", "close": 27.57508248, "volume": 1831372.0}, {"date": "2011-03-18", "close": 28.30891272, "volume": 1488628.0}, {"date": "2011-03-21", "close": 27.9419976, "volume": 897206.0}, {"date": "2011-03-22", "close": 28.12075112, "volume": 841154.0}, {"date": "2011-03-23", "close": 28.23364808, "volume": 738357.0}, {"date": "2011-03-24", "close": 28.76050056, "volume": 617514.0}, {"date": "2011-03-25", "close": 29.08037528, "volume": 1035294.0}, {"date": "2011-03-28", "close": 29.2120884, "volume": 699289.0}, {"date": "2011-03-29", "close": 29.24031264, "volume": 827442.0}, {"date": "2011-03-30", "close": 29.64486008, "volume": 1943561.0}, {"date": "2011-03-31", "close": 29.14623184, "volume": 799345.0}, {"date": "2011-04-01", "close": 29.34380152, "volume": 656372.0}, {"date": "2011-04-04", "close": 29.5413712, "volume": 647327.0}, {"date": "2011-04-05", "close": 29.45669848, "volume": 1289209.0}, {"date": "2011-04-06", "close": 29.79538936, "volume": 1486456.0}, {"date": "2011-04-07", "close": 31.1407448, "volume": 3272704.0}, {"date": "2011-04-08", "close": 31.44180336, "volume": 1619414.0}, {"date": "2011-04-11", "close": 31.43239528, "volume": 817765.0}, {"date": "2011-04-12", "close": 29.99295904, "volume": 1244485.0}, {"date": "2011-04-13", "close": 29.51314696, "volume": 1714736.0}, {"date": "2011-04-14", "close": 29.165048, "volume": 1461229.0}, {"date": "2011-04-15", "close": 29.13682376, "volume": 833134.0}, {"date": "2011-04-18", "close": 29.7295328, "volume": 864300.0}, {"date": "2011-04-19", "close": 29.06155912, "volume": 868688.0}, {"date": "2011-04-20", "close": 29.57900352, "volume": 886319.0}, {"date": "2011-04-21", "close": 29.7295328, "volume": 981176.0}, {"date": "2011-04-27", "close": 29.93651056, "volume": 1059687.0}, {"date": "2011-04-28", "close": 29.81420552, "volume": 1335380.0}, {"date": "2011-04-29", "close": 28.5535228, "volume": 1632030.0}, {"date": "2011-05-02", "close": 28.459442, "volume": 861028.0}, {"date": "2011-05-03", "close": 28.21483192, "volume": 768015.0}, {"date": "2011-05-04", "close": 27.9419976, "volume": 961723.0}, {"date": "2011-05-05", "close": 27.753836, "volume": 1174605.0}, {"date": "2011-05-06", "close": 27.12349464, "volume": 1446697.0}, {"date": "2011-05-09", "close": 27.43396128, "volume": 855672.0}, {"date": "2011-05-10", "close": 27.32106432, "volume": 873731.0}, {"date": "2011-05-11", "close": 27.48100168, "volume": 1221435.0}, {"date": "2011-05-12", "close": 26.7189472, "volume": 1045671.0}, {"date": "2011-05-13", "close": 26.92592496, "volume": 615212.0}, {"date": "2011-05-16", "close": 26.97296536, "volume": 874205.0}, {"date": "2011-05-17", "close": 27.1423108, "volume": 781076.0}, {"date": "2011-05-18", "close": 27.20816736, "volume": 598983.0}, {"date": "2011-05-19", "close": 27.9419976, "volume": 1138281.0}, {"date": "2011-05-20", "close": 28.05489456, "volume": 637126.0}, {"date": "2011-05-23", "close": 27.12349464, "volume": 635222.0}, {"date": "2011-05-24", "close": 26.91651688, "volume": 801915.0}, {"date": "2011-05-25", "close": 26.63427448, "volume": 953317.0}, {"date": "2011-05-26", "close": 27.33988048, "volume": 1662113.0}, {"date": "2011-05-27", "close": 27.74442792, "volume": 1303800.0}, {"date": "2011-05-30", "close": 27.81028448, "volume": 621773.0}, {"date": "2011-05-31", "close": 28.22424, "volume": 1072884.0}, {"date": "2011-06-01", "close": 28.48766624, "volume": 1076920.0}, {"date": "2011-06-02", "close": 27.8479168, "volume": 1755119.0}, {"date": "2011-06-03", "close": 27.71620368, "volume": 675241.0}, {"date": "2011-06-06", "close": 27.64093904, "volume": 631654.0}, {"date": "2011-06-07", "close": 27.38692088, "volume": 528334.0}, {"date": "2011-06-08", "close": 27.38692088, "volume": 1071392.0}, {"date": "2011-06-09", "close": 27.25520776, "volume": 684575.0}, {"date": "2011-06-10", "close": 27.33988048, "volume": 456214.0}, {"date": "2011-06-14", "close": 27.41514512, "volume": 656104.0}, {"date": "2011-06-15", "close": 27.5656744, "volume": 925867.0}, {"date": "2011-06-16", "close": 27.10467848, "volume": 1214547.0}, {"date": "2011-06-17", "close": 27.0011896, "volume": 927522.0}, {"date": "2011-06-20", "close": 26.60605024, "volume": 1157750.0}, {"date": "2011-06-21", "close": 26.49315328, "volume": 982301.0}, {"date": "2011-06-22", "close": 27.12349464, "volume": 1140735.0}, {"date": "2011-06-23", "close": 27.1893512, "volume": 637619.0}, {"date": "2011-06-24", "close": 26.9541492, "volume": 1595785.0}, {"date": "2011-06-27", "close": 25.83458768, "volume": 1116270.0}, {"date": "2011-06-28", "close": 25.27010288, "volume": 2413313.0}, {"date": "2011-06-29", "close": 26.0603816, "volume": 2036393.0}, {"date": "2011-06-30", "close": 26.56841792, "volume": 970298.0}, {"date": "2011-07-01", "close": 26.18268664, "volume": 857809.0}, {"date": "2011-07-04", "close": 26.17327856, "volume": 676421.0}, {"date": "2011-07-05", "close": 25.89103616, "volume": 1033783.0}, {"date": "2011-07-06", "close": 25.74991496, "volume": 968175.0}, {"date": "2011-07-07", "close": 25.67465032, "volume": 2119023.0}, {"date": "2011-07-08", "close": 26.08860584, "volume": 1478223.0}, {"date": "2011-07-11", "close": 26.26735936, "volume": 1088985.0}, {"date": "2011-07-12", "close": 26.07919776, "volume": 1971937.0}, {"date": "2011-07-13", "close": 26.60605024, "volume": 1302425.0}, {"date": "2011-07-14", "close": 26.9071088, "volume": 1414604.0}, {"date": "2011-07-15", "close": 26.84125224, "volume": 1391128.0}, {"date": "2011-07-18", "close": 26.88829264, "volume": 714040.0}, {"date": "2011-07-19", "close": 26.6248664, "volume": 1463518.0}, {"date": "2011-07-20", "close": 27.03882192, "volume": 874320.0}, {"date": "2011-07-21", "close": 27.36810472, "volume": 814598.0}, {"date": "2011-07-22", "close": 27.26461584, "volume": 848389.0}, {"date": "2011-07-25", "close": 26.63427448, "volume": 805070.0}, {"date": "2011-07-26", "close": 27.518634, "volume": 1282883.0}, {"date": "2011-07-27", "close": 27.07645424, "volume": 1504143.0}, {"date": "2011-07-28", "close": 26.813028, "volume": 919409.0}, {"date": "2011-07-29", "close": 25.88162808, "volume": 2810823.0}, {"date": "2011-08-01", "close": 26.30499168, "volume": 848216.0}, {"date": "2011-08-02", "close": 25.9663008, "volume": 1005632.0}, {"date": "2011-08-03", "close": 25.20424632, "volume": 1648823.0}, {"date": "2011-08-04", "close": 24.26343832, "volume": 1684170.0}, {"date": "2011-08-05", "close": 22.77696168, "volume": 2566785.0}, {"date": "2011-08-08", "close": 21.90201024, "volume": 1953721.0}, {"date": "2011-08-09", "close": 22.51353544, "volume": 2939532.0}, {"date": "2011-08-10", "close": 23.60487272, "volume": 1752092.0}, {"date": "2011-08-11", "close": 23.1438768, "volume": 1348363.0}, {"date": "2011-08-12", "close": 23.74599392, "volume": 1256720.0}, {"date": "2011-08-15", "close": 24.63976152, "volume": 1108531.0}, {"date": "2011-08-16", "close": 23.95297168, "volume": 1105498.0}, {"date": "2011-08-17", "close": 24.06586864, "volume": 1307941.0}, {"date": "2011-08-18", "close": 23.43552728, "volume": 1110605.0}, {"date": "2011-08-19", "close": 22.2971496, "volume": 972900.0}, {"date": "2011-08-22", "close": 21.9208264, "volume": 945410.0}, {"date": "2011-08-23", "close": 22.2971496, "volume": 1637053.0}, {"date": "2011-08-24", "close": 24.52686456, "volume": 2635106.0}, {"date": "2011-08-25", "close": 24.92200392, "volume": 1846695.0}, {"date": "2011-08-26", "close": 24.81851504, "volume": 1548476.0}, {"date": "2011-08-29", "close": 25.0725332, "volume": 1202708.0}, {"date": "2011-08-30", "close": 24.71502616, "volume": 1322184.0}, {"date": "2011-08-31", "close": 25.5899776, "volume": 1728091.0}, {"date": "2011-09-01", "close": 25.38299984, "volume": 1820718.0}, {"date": "2011-09-02", "close": 25.24187864, "volume": 1368311.0}, {"date": "2011-09-05", "close": 24.225806, "volume": 1059474.0}, {"date": "2011-09-06", "close": 23.77421816, "volume": 1451215.0}, {"date": "2011-09-07", "close": 24.2728464, "volume": 1745596.0}, {"date": "2011-09-08", "close": 24.77147464, "volume": 955893.0}, {"date": "2011-09-09", "close": 24.3198868, "volume": 1117012.0}, {"date": "2011-09-12", "close": 23.06861216, "volume": 1365830.0}, {"date": "2011-09-13", "close": 24.1787656, "volume": 1091667.0}, {"date": "2011-09-14", "close": 23.12506064, "volume": 1290873.0}, {"date": "2011-09-15", "close": 24.25403024, "volume": 1331688.0}, {"date": "2011-09-16", "close": 25.31714328, "volume": 1448773.0}, {"date": "2011-09-19", "close": 25.42063216, "volume": 1328338.0}, {"date": "2011-09-20", "close": 24.73384232, "volume": 1097799.0}, {"date": "2011-09-21", "close": 24.49864032, "volume": 1513074.0}, {"date": "2011-09-22", "close": 23.82125856, "volume": 1743884.0}, {"date": "2011-09-23", "close": 23.55783232, "volume": 1363043.0}, {"date": "2011-09-26", "close": 23.0027556, "volume": 1181123.0}, {"date": "2011-09-27", "close": 24.29166256, "volume": 851140.0}, {"date": "2011-09-28", "close": 24.09409288, "volume": 1513511.0}, {"date": "2011-09-29", "close": 23.8965232, "volume": 1011973.0}, {"date": "2011-09-30", "close": 24.7432504, "volume": 1825068.0}, {"date": "2011-10-03", "close": 23.6613212, "volume": 589937.0}, {"date": "2011-10-04", "close": 23.1909172, "volume": 835852.0}, {"date": "2011-10-05", "close": 23.72717776, "volume": 893984.0}, {"date": "2011-10-06", "close": 24.461008, "volume": 1345896.0}, {"date": "2011-10-07", "close": 25.27951096, "volume": 1393651.0}, {"date": "2011-10-10", "close": 25.52412104, "volume": 914758.0}, {"date": "2011-10-11", "close": 25.67465032, "volume": 813094.0}, {"date": "2011-10-12", "close": 25.43944832, "volume": 530288.0}, {"date": "2011-10-13", "close": 25.67465032, "volume": 1268542.0}, {"date": "2011-10-14", "close": 25.55234528, "volume": 762190.0}, {"date": "2011-10-17", "close": 26.04156544, "volume": 476654.0}, {"date": "2011-10-18", "close": 25.6840584, "volume": 948722.0}, {"date": "2011-10-19", "close": 26.2015028, "volume": 749950.0}, {"date": "2011-10-20", "close": 26.16387048, "volume": 987813.0}, {"date": "2011-10-21", "close": 26.1544624, "volume": 1183710.0}, {"date": "2011-10-24", "close": 26.7659876, "volume": 1126232.0}, {"date": "2011-10-25", "close": 26.39907248, "volume": 1016541.0}, {"date": "2011-10-26", "close": 26.00393312, "volume": 2304699.0}, {"date": "2011-10-27", "close": 26.42729672, "volume": 833792.0}, {"date": "2011-10-28", "close": 26.45552096, "volume": 1410739.0}, {"date": "2011-10-31", "close": 26.21091088, "volume": 697035.0}, {"date": "2011-11-01", "close": 26.05097352, "volume": 492556.0}, {"date": "2011-11-02", "close": 25.90044424, "volume": 850392.0}, {"date": "2011-11-03", "close": 25.74991496, "volume": 792974.0}, {"date": "2011-11-04", "close": 26.25795128, "volume": 975688.0}, {"date": "2011-11-07", "close": 26.42729672, "volume": 631793.0}, {"date": "2011-11-08", "close": 26.4837452, "volume": 671379.0}, {"date": "2011-11-09", "close": 26.70013104, "volume": 1230400.0}, {"date": "2011-11-10", "close": 25.7781392, "volume": 1208281.0}, {"date": "2011-11-11", "close": 25.60879376, "volume": 1075817.0}, {"date": "2011-11-14", "close": 25.46767256, "volume": 872809.0}, {"date": "2011-11-15", "close": 25.22306248, "volume": 941063.0}, {"date": "2011-11-16", "close": 25.01608472, "volume": 886122.0}, {"date": "2011-11-17", "close": 25.65583416, "volume": 1145229.0}, {"date": "2011-11-18", "close": 25.08194128, "volume": 874607.0}, {"date": "2011-11-21", "close": 25.3077352, "volume": 498986.0}, {"date": "2011-11-22", "close": 25.15720592, "volume": 925442.0}, {"date": "2011-11-23", "close": 24.45159992, "volume": 819471.0}, {"date": "2011-11-24", "close": 23.60487272, "volume": 1804563.0}, {"date": "2011-11-25", "close": 24.00001208, "volume": 1513750.0}, {"date": "2011-11-28", "close": 24.1317252, "volume": 772007.0}, {"date": "2011-11-29", "close": 24.40455952, "volume": 923515.0}, {"date": "2011-11-30", "close": 24.07527672, "volume": 1485706.0}, {"date": "2011-12-01", "close": 25.27951096, "volume": 871705.0}, {"date": "2011-12-02", "close": 25.75932304, "volume": 1199033.0}, {"date": "2011-12-05", "close": 25.71228264, "volume": 732262.0}, {"date": "2011-12-06", "close": 25.2606948, "volume": 893093.0}, {"date": "2011-12-07", "close": 25.23247056, "volume": 652679.0}, {"date": "2011-12-08", "close": 25.4958968, "volume": 872226.0}, {"date": "2011-12-09", "close": 25.23247056, "volume": 724936.0}, {"date": "2011-12-12", "close": 25.6840584, "volume": 517937.0}, {"date": "2011-12-13", "close": 25.59938568, "volume": 994052.0}, {"date": "2011-12-14", "close": 25.76873112, "volume": 756281.0}, {"date": "2011-12-15", "close": 25.08194128, "volume": 1793319.0}, {"date": "2011-12-16", "close": 24.5080484, "volume": 1298103.0}, {"date": "2011-12-19", "close": 23.6142808, "volume": 695126.0}, {"date": "2011-12-20", "close": 24.04705248, "volume": 905465.0}, {"date": "2011-12-21", "close": 24.62094536, "volume": 634579.0}, {"date": "2011-12-22", "close": 23.98119592, "volume": 1386051.0}, {"date": "2011-12-23", "close": 24.61153728, "volume": 1251072.0}, {"date": "2011-12-28", "close": 24.91259584, "volume": 570225.0}, {"date": "2011-12-29", "close": 24.4139676, "volume": 426714.0}, {"date": "2011-12-30", "close": 24.15054136, "volume": 248374.0}, {"date": "2012-01-03", "close": 24.2728464, "volume": 468309.0}, {"date": "2012-01-04", "close": 25.39240792, "volume": 681620.0}, {"date": "2012-01-05", "close": 24.85614736, "volume": 635031.0}, {"date": "2012-01-06", "close": 24.72443424, "volume": 414955.0}, {"date": "2012-01-09", "close": 24.80910696, "volume": 386896.0}, {"date": "2012-01-10", "close": 25.31714328, "volume": 1231928.0}, {"date": "2012-01-11", "close": 24.87496352, "volume": 789683.0}, {"date": "2012-01-12", "close": 24.81851504, "volume": 580811.0}, {"date": "2012-01-13", "close": 24.91259584, "volume": 658781.0}, {"date": "2012-01-16", "close": 25.01608472, "volume": 453710.0}, {"date": "2012-01-17", "close": 25.75932304, "volume": 773497.0}, {"date": "2012-01-18", "close": 25.83458768, "volume": 576290.0}, {"date": "2012-01-19", "close": 25.4958968, "volume": 668771.0}, {"date": "2012-01-20", "close": 26.11683008, "volume": 953839.0}, {"date": "2012-01-23", "close": 25.88162808, "volume": 636183.0}, {"date": "2012-01-24", "close": 26.02274928, "volume": 807342.0}, {"date": "2012-01-25", "close": 26.107422, "volume": 693577.0}, {"date": "2012-01-27", "close": 25.9192604, "volume": 617796.0}, {"date": "2012-01-30", "close": 26.107422, "volume": 524946.0}, {"date": "2012-01-31", "close": 25.67465032, "volume": 1013147.0}, {"date": "2012-02-01", "close": 25.9663008, "volume": 830581.0}, {"date": "2012-02-02", "close": 26.577826, "volume": 1715478.0}, {"date": "2012-02-03", "close": 26.54019368, "volume": 991272.0}, {"date": "2012-02-06", "close": 26.87888456, "volume": 855713.0}, {"date": "2012-02-07", "close": 26.97296536, "volume": 651259.0}, {"date": "2012-02-08", "close": 26.98237344, "volume": 519398.0}, {"date": "2012-02-09", "close": 27.08586232, "volume": 600822.0}, {"date": "2012-02-10", "close": 26.7189472, "volume": 882193.0}, {"date": "2012-02-13", "close": 26.50256136, "volume": 900463.0}, {"date": "2012-02-14", "close": 26.342624, "volume": 1160940.0}, {"date": "2012-02-15", "close": 26.33321592, "volume": 951356.0}, {"date": "2012-02-16", "close": 26.2015028, "volume": 810952.0}, {"date": "2012-02-17", "close": 26.49315328, "volume": 613461.0}, {"date": "2012-02-20", "close": 26.89770072, "volume": 789782.0}, {"date": "2012-02-21", "close": 27.08586232, "volume": 1030618.0}, {"date": "2012-02-22", "close": 27.44336936, "volume": 754761.0}, {"date": "2012-02-23", "close": 27.73501984, "volume": 796942.0}, {"date": "2012-02-24", "close": 27.8479168, "volume": 1373270.0}, {"date": "2012-02-27", "close": 27.97022184, "volume": 781752.0}, {"date": "2012-02-28", "close": 28.0360784, "volume": 866147.0}, {"date": "2012-02-29", "close": 27.63153096, "volume": 2606432.0}, {"date": "2012-03-01", "close": 27.9419976, "volume": 1675273.0}, {"date": "2012-03-02", "close": 27.63153096, "volume": 911121.0}, {"date": "2012-03-05", "close": 27.02941384, "volume": 1064769.0}, {"date": "2012-03-06", "close": 26.19209472, "volume": 2095483.0}, {"date": "2012-03-07", "close": 26.342624, "volume": 1369316.0}, {"date": "2012-03-08", "close": 26.61545832, "volume": 1342273.0}, {"date": "2012-03-09", "close": 27.1423108, "volume": 1706584.0}, {"date": "2012-03-12", "close": 26.9071088, "volume": 811791.0}, {"date": "2012-03-13", "close": 27.07645424, "volume": 682237.0}, {"date": "2012-03-14", "close": 27.38692088, "volume": 774161.0}, {"date": "2012-03-15", "close": 27.52804208, "volume": 881202.0}, {"date": "2012-03-16", "close": 27.5656744, "volume": 887418.0}, {"date": "2012-03-19", "close": 27.82910064, "volume": 788551.0}, {"date": "2012-03-20", "close": 28.0360784, "volume": 835139.0}, {"date": "2012-03-21", "close": 27.86673296, "volume": 445458.0}, {"date": "2012-03-22", "close": 27.8008764, "volume": 620913.0}, {"date": "2012-03-23", "close": 28.09252688, "volume": 906162.0}, {"date": "2012-03-26", "close": 28.0360784, "volume": 915483.0}, {"date": "2012-03-27", "close": 27.87614104, "volume": 832130.0}, {"date": "2012-03-28", "close": 27.91377336, "volume": 950869.0}, {"date": "2012-03-29", "close": 27.13290272, "volume": 2882755.0}, {"date": "2012-03-30", "close": 26.93533304, "volume": 2302338.0}, {"date": "2012-04-02", "close": 27.15171888, "volume": 1170321.0}, {"date": "2012-04-03", "close": 27.68797944, "volume": 1200620.0}, {"date": "2012-04-04", "close": 27.49040976, "volume": 821945.0}, {"date": "2012-04-05", "close": 27.55626632, "volume": 795239.0}, {"date": "2012-04-10", "close": 26.79421184, "volume": 774220.0}, {"date": "2012-04-11", "close": 26.65309064, "volume": 822183.0}, {"date": "2012-04-12", "close": 26.4837452, "volume": 1430888.0}, {"date": "2012-04-13", "close": 27.05763808, "volume": 1217664.0}, {"date": "2012-04-16", "close": 27.0952704, "volume": 614542.0}, {"date": "2012-04-17", "close": 26.92592496, "volume": 557382.0}, {"date": "2012-04-18", "close": 27.22698352, "volume": 780896.0}, {"date": "2012-04-19", "close": 27.05763808, "volume": 960119.0}, {"date": "2012-04-20", "close": 27.19875928, "volume": 493038.0}, {"date": "2012-04-23", "close": 26.84125224, "volume": 569001.0}, {"date": "2012-04-24", "close": 26.59664216, "volume": 953391.0}, {"date": "2012-04-26", "close": 26.51196944, "volume": 985185.0}, {"date": "2012-04-27", "close": 26.49315328, "volume": 894654.0}, {"date": "2012-04-30", "close": 26.577826, "volume": 734980.0}, {"date": "2012-05-01", "close": 26.49315328, "volume": 872757.0}, {"date": "2012-05-02", "close": 26.65309064, "volume": 588346.0}, {"date": "2012-05-03", "close": 25.79695536, "volume": 1882664.0}, {"date": "2012-05-04", "close": 25.637018, "volume": 1549808.0}, {"date": "2012-05-07", "close": 24.5080484, "volume": 1087479.0}, {"date": "2012-05-08", "close": 25.0254928, "volume": 1226670.0}, {"date": "2012-05-09", "close": 25.19483824, "volume": 1852045.0}, {"date": "2012-05-10", "close": 24.99726856, "volume": 1049902.0}, {"date": "2012-05-11", "close": 25.09134936, "volume": 783888.0}, {"date": "2012-05-14", "close": 25.401816, "volume": 756340.0}, {"date": "2012-05-15", "close": 24.87496352, "volume": 1010034.0}, {"date": "2012-05-16", "close": 24.07527672, "volume": 1393425.0}, {"date": "2012-05-17", "close": 24.01882824, "volume": 1066650.0}, {"date": "2012-05-18", "close": 23.57664848, "volume": 1194340.0}, {"date": "2012-05-21", "close": 23.5202, "volume": 665954.0}, {"date": "2012-05-22", "close": 24.04705248, "volume": 1546073.0}, {"date": "2012-05-23", "close": 23.69895352, "volume": 1255762.0}, {"date": "2012-05-24", "close": 23.62368888, "volume": 693502.0}, {"date": "2012-05-25", "close": 23.20973336, "volume": 1267589.0}, {"date": "2012-05-28", "close": 23.78362624, "volume": 693416.0}, {"date": "2012-05-29", "close": 24.69621, "volume": 2424065.0}, {"date": "2012-05-30", "close": 24.51745648, "volume": 763136.0}, {"date": "2012-05-31", "close": 24.1787656, "volume": 2391995.0}, {"date": "2012-06-01", "close": 23.76481008, "volume": 858220.0}, {"date": "2012-06-04", "close": 23.02157176, "volume": 719197.0}, {"date": "2012-06-05", "close": 23.6613212, "volume": 1165305.0}, {"date": "2012-06-06", "close": 23.68954544, "volume": 710690.0}, {"date": "2012-06-07", "close": 24.225806, "volume": 699865.0}, {"date": "2012-06-08", "close": 23.74599392, "volume": 1311272.0}, {"date": "2012-06-12", "close": 24.01882824, "volume": 729732.0}, {"date": "2012-06-13", "close": 23.990604, "volume": 716784.0}, {"date": "2012-06-14", "close": 23.69895352, "volume": 456357.0}, {"date": "2012-06-15", "close": 23.87770704, "volume": 628713.0}, {"date": "2012-06-18", "close": 24.47041608, "volume": 474323.0}, {"date": "2012-06-19", "close": 24.24462216, "volume": 894182.0}, {"date": "2012-06-20", "close": 24.44219184, "volume": 1618404.0}, {"date": "2012-06-21", "close": 23.48256768, "volume": 2165153.0}, {"date": "2012-06-22", "close": 22.73932936, "volume": 1425130.0}, {"date": "2012-06-25", "close": 22.89926672, "volume": 663656.0}, {"date": "2012-06-26", "close": 23.11565256, "volume": 874245.0}, {"date": "2012-06-27", "close": 23.13446872, "volume": 659521.0}, {"date": "2012-06-28", "close": 22.72992128, "volume": 762683.0}, {"date": "2012-06-29", "close": 23.6142808, "volume": 1274546.0}, {"date": "2012-07-02", "close": 23.97178784, "volume": 1421630.0}, {"date": "2012-07-03", "close": 23.35085456, "volume": 1759333.0}, {"date": "2012-07-04", "close": 23.85889088, "volume": 1462179.0}, {"date": "2012-07-05", "close": 23.93415552, "volume": 1533618.0}, {"date": "2012-07-06", "close": 23.51079192, "volume": 1028870.0}, {"date": "2012-07-09", "close": 23.21914144, "volume": 781810.0}, {"date": "2012-07-10", "close": 23.20032528, "volume": 809350.0}, {"date": "2012-07-11", "close": 22.80518592, "volume": 917638.0}, {"date": "2012-07-12", "close": 22.79577784, "volume": 794724.0}, {"date": "2012-07-13", "close": 22.88985864, "volume": 562602.0}, {"date": "2012-07-16", "close": 23.34144648, "volume": 585162.0}, {"date": "2012-07-17", "close": 23.68954544, "volume": 590526.0}, {"date": "2012-07-18", "close": 23.27558992, "volume": 496520.0}, {"date": "2012-07-19", "close": 24.05646056, "volume": 722615.0}, {"date": "2012-07-20", "close": 24.1317252, "volume": 443122.0}, {"date": "2012-07-23", "close": 23.35085456, "volume": 473733.0}, {"date": "2012-07-24", "close": 23.284998, "volume": 317508.0}, {"date": "2012-07-25", "close": 23.1909172, "volume": 575584.0}, {"date": "2012-07-26", "close": 23.6142808, "volume": 662955.0}, {"date": "2012-07-27", "close": 24.25403024, "volume": 597473.0}, {"date": "2012-07-30", "close": 24.34811104, "volume": 448373.0}, {"date": "2012-07-31", "close": 24.54568072, "volume": 691111.0}, {"date": "2012-08-01", "close": 24.14113328, "volume": 553243.0}, {"date": "2012-08-02", "close": 24.07527672, "volume": 533516.0}, {"date": "2012-08-03", "close": 23.50138384, "volume": 574666.0}, {"date": "2012-08-06", "close": 24.0376444, "volume": 314053.0}, {"date": "2012-08-07", "close": 24.20698984, "volume": 353865.0}, {"date": "2012-08-08", "close": 24.57390496, "volume": 488754.0}, {"date": "2012-08-09", "close": 25.01608472, "volume": 617827.0}, {"date": "2012-08-10", "close": 25.00667664, "volume": 699280.0}, {"date": "2012-08-13", "close": 25.2606948, "volume": 478506.0}, {"date": "2012-08-14", "close": 25.57116144, "volume": 566613.0}, {"date": "2012-08-15", "close": 24.4139676, "volume": 1133434.0}, {"date": "2012-08-16", "close": 24.63035344, "volume": 677598.0}, {"date": "2012-08-17", "close": 24.65857768, "volume": 1492988.0}, {"date": "2012-08-20", "close": 24.79969888, "volume": 1411476.0}, {"date": "2012-08-21", "close": 24.95963624, "volume": 768471.0}, {"date": "2012-08-22", "close": 24.931412, "volume": 634343.0}, {"date": "2012-08-23", "close": 25.00667664, "volume": 558690.0}, {"date": "2012-08-24", "close": 24.91259584, "volume": 411591.0}, {"date": "2012-08-27", "close": 24.7902908, "volume": 402879.0}, {"date": "2012-08-28", "close": 24.6491696, "volume": 722835.0}, {"date": "2012-08-29", "close": 24.76206656, "volume": 1580280.0}, {"date": "2012-08-30", "close": 24.63976152, "volume": 1552546.0}, {"date": "2012-08-31", "close": 24.95022816, "volume": 1155168.0}, {"date": "2012-09-03", "close": 24.461008, "volume": 689415.0}, {"date": "2012-09-04", "close": 23.90593128, "volume": 1280110.0}, {"date": "2012-09-05", "close": 23.6613212, "volume": 1112120.0}, {"date": "2012-09-06", "close": 23.8024424, "volume": 2148158.0}, {"date": "2012-09-07", "close": 23.990604, "volume": 1799217.0}, {"date": "2012-09-10", "close": 23.68954544, "volume": 1493326.0}, {"date": "2012-09-11", "close": 24.14113328, "volume": 2087265.0}, {"date": "2012-09-12", "close": 24.6491696, "volume": 855724.0}, {"date": "2012-09-13", "close": 24.69621, "volume": 837482.0}, {"date": "2012-09-14", "close": 25.6840584, "volume": 2040666.0}, {"date": "2012-09-17", "close": 25.88162808, "volume": 1224979.0}, {"date": "2012-09-18", "close": 25.637018, "volume": 740900.0}, {"date": "2012-09-19", "close": 25.69346648, "volume": 1491778.0}, {"date": "2012-09-20", "close": 25.95689272, "volume": 2078348.0}, {"date": "2012-09-21", "close": 25.9663008, "volume": 877305.0}, {"date": "2012-09-24", "close": 25.90985232, "volume": 724538.0}, {"date": "2012-09-25", "close": 26.30499168, "volume": 1221268.0}, {"date": "2012-09-26", "close": 26.107422, "volume": 1301672.0}, {"date": "2012-09-27", "close": 26.22031896, "volume": 1267987.0}, {"date": "2012-09-28", "close": 26.61545832, "volume": 1998953.0}, {"date": "2012-10-01", "close": 26.0603816, "volume": 702625.0}, {"date": "2012-10-02", "close": 26.02274928, "volume": 1130055.0}, {"date": "2012-10-03", "close": 25.85340384, "volume": 727010.0}, {"date": "2012-10-04", "close": 25.76873112, "volume": 787723.0}, {"date": "2012-10-05", "close": 25.86281192, "volume": 801207.0}, {"date": "2012-10-08", "close": 25.57116144, "volume": 595440.0}, {"date": "2012-10-09", "close": 25.79695536, "volume": 1059875.0}, {"date": "2012-10-10", "close": 25.85340384, "volume": 659472.0}, {"date": "2012-10-11", "close": 25.85340384, "volume": 709134.0}, {"date": "2012-10-12", "close": 25.10075744, "volume": 1335690.0}, {"date": "2012-10-15", "close": 24.87496352, "volume": 1102308.0}, {"date": "2012-10-16", "close": 25.0725332, "volume": 1023100.0}, {"date": "2012-10-17", "close": 25.58056952, "volume": 1241534.0}, {"date": "2012-10-18", "close": 25.9192604, "volume": 1823450.0}, {"date": "2012-10-19", "close": 25.7781392, "volume": 1034199.0}, {"date": "2012-10-22", "close": 25.39240792, "volume": 1865967.0}, {"date": "2012-10-23", "close": 23.83066664, "volume": 2714906.0}, {"date": "2012-10-24", "close": 22.44767888, "volume": 7490418.0}, {"date": "2012-10-25", "close": 22.94630712, "volume": 6462116.0}, {"date": "2012-10-26", "close": 23.20973336, "volume": 4181386.0}, {"date": "2012-10-29", "close": 23.12506064, "volume": 1673335.0}, {"date": "2012-10-30", "close": 23.40730304, "volume": 1109092.0}, {"date": "2012-10-31", "close": 23.20973336, "volume": 1376868.0}, {"date": "2012-11-01", "close": 23.284998, "volume": 944611.0}, {"date": "2012-11-02", "close": 23.36026264, "volume": 927662.0}, {"date": "2012-11-05", "close": 23.16269296, "volume": 1279640.0}, {"date": "2012-11-06", "close": 23.1438768, "volume": 674615.0}, {"date": "2012-11-07", "close": 23.2379576, "volume": 1131753.0}, {"date": "2012-11-08", "close": 23.07802024, "volume": 967905.0}, {"date": "2012-11-09", "close": 23.57664848, "volume": 1254212.0}, {"date": "2012-11-12", "close": 23.43552728, "volume": 758678.0}, {"date": "2012-11-13", "close": 23.1438768, "volume": 846163.0}, {"date": "2012-11-14", "close": 23.17210104, "volume": 495953.0}, {"date": "2012-11-15", "close": 22.7675536, "volume": 1537359.0}, {"date": "2012-11-16", "close": 22.63584048, "volume": 847701.0}, {"date": "2012-11-19", "close": 22.9086748, "volume": 603767.0}, {"date": "2012-11-20", "close": 23.22854952, "volume": 656112.0}, {"date": "2012-11-21", "close": 23.0968364, "volume": 858704.0}, {"date": "2012-11-22", "close": 23.15328488, "volume": 739488.0}, {"date": "2012-11-23", "close": 23.0968364, "volume": 743338.0}, {"date": "2012-11-26", "close": 22.99334752, "volume": 509363.0}, {"date": "2012-11-27", "close": 23.30381416, "volume": 642904.0}, {"date": "2012-11-28", "close": 23.06861216, "volume": 613460.0}, {"date": "2012-11-29", "close": 23.05920408, "volume": 679030.0}, {"date": "2012-11-30", "close": 23.10624448, "volume": 1134511.0}, {"date": "2012-12-03", "close": 23.18150912, "volume": 796303.0}, {"date": "2012-12-04", "close": 22.78636976, "volume": 660010.0}, {"date": "2012-12-05", "close": 22.75814552, "volume": 1111935.0}, {"date": "2012-12-06", "close": 22.13721224, "volume": 1536960.0}, {"date": "2012-12-07", "close": 21.6856244, "volume": 1940160.0}, {"date": "2012-12-10", "close": 21.64799208, "volume": 1176055.0}, {"date": "2012-12-11", "close": 20.98942648, "volume": 2795712.0}, {"date": "2012-12-12", "close": 21.61035976, "volume": 1835271.0}, {"date": "2012-12-13", "close": 22.00549912, "volume": 1533973.0}, {"date": "2012-12-14", "close": 21.638584, "volume": 998533.0}, {"date": "2012-12-17", "close": 21.64799208, "volume": 636804.0}, {"date": "2012-12-18", "close": 21.9208264, "volume": 667849.0}, {"date": "2012-12-19", "close": 22.19366072, "volume": 927352.0}, {"date": "2012-12-20", "close": 22.1560284, "volume": 1417770.0}, {"date": "2012-12-21", "close": 22.09957992, "volume": 1623145.0}, {"date": "2012-12-24", "close": 22.17484456, "volume": 316646.0}, {"date": "2012-12-27", "close": 22.30655768, "volume": 314057.0}, {"date": "2012-12-28", "close": 22.42886272, "volume": 351640.0}, {"date": "2012-12-31", "close": 21.97727488, "volume": 222195.0}, {"date": "2013-01-02", "close": 22.38182232, "volume": 420126.0}, {"date": "2013-01-03", "close": 22.8616344, "volume": 909949.0}, {"date": "2013-01-04", "close": 22.58880008, "volume": 433460.0}, {"date": "2013-01-07", "close": 22.63584048, "volume": 355384.0}, {"date": "2013-01-08", "close": 22.77696168, "volume": 848962.0}, {"date": "2013-01-09", "close": 22.96512328, "volume": 925613.0}, {"date": "2013-01-10", "close": 22.87104248, "volume": 1069168.0}, {"date": "2013-01-11", "close": 22.5323516, "volume": 1039734.0}, {"date": "2013-01-14", "close": 22.17484456, "volume": 1342703.0}, {"date": "2013-01-15", "close": 22.3912304, "volume": 677115.0}, {"date": "2013-01-16", "close": 22.64524856, "volume": 677358.0}, {"date": "2013-01-17", "close": 22.579392, "volume": 1045566.0}, {"date": "2013-01-18", "close": 22.579392, "volume": 583660.0}, {"date": "2013-01-21", "close": 22.79577784, "volume": 720624.0}, {"date": "2013-01-22", "close": 22.71110512, "volume": 649662.0}, {"date": "2013-01-23", "close": 22.77696168, "volume": 596999.0}, {"date": "2013-01-24", "close": 22.88985864, "volume": 616978.0}, {"date": "2013-01-25", "close": 22.88045056, "volume": 806506.0}, {"date": "2013-01-29", "close": 23.82125856, "volume": 4416397.0}, {"date": "2013-01-30", "close": 24.28225448, "volume": 1755501.0}, {"date": "2013-01-31", "close": 23.73658584, "volume": 1577616.0}, {"date": "2013-02-01", "close": 23.83066664, "volume": 632440.0}, {"date": "2013-02-04", "close": 23.9435636, "volume": 907859.0}, {"date": "2013-02-05", "close": 23.65191312, "volume": 670149.0}, {"date": "2013-02-06", "close": 23.82125856, "volume": 911287.0}, {"date": "2013-02-07", "close": 23.87770704, "volume": 409769.0}, {"date": "2013-02-08", "close": 24.01882824, "volume": 504500.0}, {"date": "2013-02-11", "close": 23.9435636, "volume": 871150.0}, {"date": "2013-02-12", "close": 23.86829896, "volume": 1503287.0}, {"date": "2013-02-13", "close": 24.29166256, "volume": 2192516.0}, {"date": "2013-02-14", "close": 25.50530488, "volume": 2506733.0}, {"date": "2013-02-15", "close": 25.06312512, "volume": 1160527.0}, {"date": "2013-02-18", "close": 24.8373312, "volume": 993076.0}, {"date": "2013-02-19", "close": 24.95963624, "volume": 823725.0}, {"date": "2013-02-20", "close": 25.14779784, "volume": 832965.0}, {"date": "2013-02-21", "close": 24.63035344, "volume": 1192626.0}, {"date": "2013-02-22", "close": 25.166614, "volume": 1707010.0}, {"date": "2013-02-25", "close": 24.89377968, "volume": 1527897.0}, {"date": "2013-02-26", "close": 24.59272112, "volume": 526010.0}, {"date": "2013-02-27", "close": 24.7432504, "volume": 590309.0}, {"date": "2013-02-28", "close": 25.06312512, "volume": 828034.0}, {"date": "2013-03-01", "close": 24.63976152, "volume": 898848.0}, {"date": "2013-03-04", "close": 24.35751912, "volume": 599537.0}, {"date": "2013-03-05", "close": 24.0846848, "volume": 782266.0}, {"date": "2013-03-06", "close": 24.19758176, "volume": 790232.0}, {"date": "2013-03-07", "close": 24.21639792, "volume": 679227.0}, {"date": "2013-03-08", "close": 23.98119592, "volume": 806339.0}, {"date": "2013-03-11", "close": 24.25403024, "volume": 536248.0}, {"date": "2013-03-12", "close": 23.81185048, "volume": 579346.0}, {"date": "2013-03-13", "close": 23.76481008, "volume": 778942.0}, {"date": "2013-03-14", "close": 23.29440608, "volume": 611425.0}, {"date": "2013-03-15", "close": 24.21639792, "volume": 1355985.0}, {"date": "2013-03-18", "close": 23.72717776, "volume": 693658.0}, {"date": "2013-03-19", "close": 23.7083616, "volume": 663368.0}, {"date": "2013-03-20", "close": 23.1438768, "volume": 1172175.0}, {"date": "2013-03-21", "close": 23.02157176, "volume": 1106416.0}, {"date": "2013-03-22", "close": 23.05920408, "volume": 763248.0}, {"date": "2013-03-25", "close": 23.10624448, "volume": 344640.0}, {"date": "2013-03-26", "close": 22.82400208, "volume": 704118.0}, {"date": "2013-03-27", "close": 23.5202, "volume": 873801.0}, {"date": "2013-03-28", "close": 23.22854952, "volume": 1027227.0}, {"date": "2013-04-02", "close": 23.11565256, "volume": 570227.0}, {"date": "2013-04-03", "close": 22.73932936, "volume": 996415.0}, {"date": "2013-04-04", "close": 22.41004656, "volume": 733716.0}, {"date": "2013-04-05", "close": 22.579392, "volume": 892780.0}, {"date": "2013-04-08", "close": 22.579392, "volume": 628394.0}, {"date": "2013-04-09", "close": 23.26618184, "volume": 1019465.0}, {"date": "2013-04-10", "close": 23.03097984, "volume": 688145.0}, {"date": "2013-04-11", "close": 23.17210104, "volume": 498820.0}, {"date": "2013-04-12", "close": 23.16269296, "volume": 570157.0}, {"date": "2013-04-15", "close": 22.35359808, "volume": 1229426.0}, {"date": "2013-04-16", "close": 21.81733752, "volume": 1060337.0}, {"date": "2013-04-17", "close": 21.75148096, "volume": 794409.0}, {"date": "2013-04-18", "close": 20.49079824, "volume": 1881443.0}, {"date": "2013-04-19", "close": 21.31870928, "volume": 1959534.0}, {"date": "2013-04-22", "close": 21.50687088, "volume": 1089884.0}, {"date": "2013-04-23", "close": 21.37515776, "volume": 1523361.0}, {"date": "2013-04-24", "close": 21.9678668, "volume": 1560635.0}, {"date": "2013-04-26", "close": 21.98668296, "volume": 692695.0}, {"date": "2013-04-29", "close": 22.09957992, "volume": 399563.0}, {"date": "2013-04-30", "close": 21.42219816, "volume": 1289971.0}, {"date": "2013-05-01", "close": 21.16818, "volume": 720868.0}, {"date": "2013-05-02", "close": 20.98942648, "volume": 615491.0}, {"date": "2013-05-03", "close": 21.16818, "volume": 843363.0}, {"date": "2013-05-06", "close": 21.7797052, "volume": 701740.0}, {"date": "2013-05-07", "close": 22.21247688, "volume": 920933.0}, {"date": "2013-05-08", "close": 22.41004656, "volume": 955198.0}, {"date": "2013-05-09", "close": 22.54175968, "volume": 1109773.0}, {"date": "2013-05-10", "close": 22.51353544, "volume": 813133.0}, {"date": "2013-05-13", "close": 22.14662032, "volume": 1025360.0}, {"date": "2013-05-14", "close": 22.2971496, "volume": 1418533.0}, {"date": "2013-05-15", "close": 21.97727488, "volume": 1782599.0}, {"date": "2013-05-16", "close": 20.97061032, "volume": 1448351.0}, {"date": "2013-05-17", "close": 18.345756, "volume": 5177089.0}, {"date": "2013-05-20", "close": 18.11996208, "volume": 2859788.0}, {"date": "2013-05-21", "close": 18.2987156, "volume": 1774889.0}, {"date": "2013-05-22", "close": 18.63740648, "volume": 2146423.0}, {"date": "2013-05-23", "close": 19.39946096, "volume": 2781741.0}, {"date": "2013-05-24", "close": 18.78793576, "volume": 1670660.0}, {"date": "2013-05-27", "close": 18.94787312, "volume": 891915.0}, {"date": "2013-05-28", "close": 18.56214184, "volume": 1219307.0}, {"date": "2013-05-29", "close": 18.85379232, "volume": 1202753.0}, {"date": "2013-05-30", "close": 19.4747256, "volume": 1563533.0}, {"date": "2013-05-31", "close": 19.48413368, "volume": 2167889.0}, {"date": "2013-06-03", "close": 19.1454428, "volume": 485291.0}, {"date": "2013-06-04", "close": 19.18307512, "volume": 563887.0}, {"date": "2013-06-05", "close": 18.89142464, "volume": 778831.0}, {"date": "2013-06-06", "close": 18.0635136, "volume": 1676121.0}, {"date": "2013-06-07", "close": 17.98824896, "volume": 1112195.0}, {"date": "2013-06-11", "close": 18.12937016, "volume": 897063.0}, {"date": "2013-06-12", "close": 18.2516752, "volume": 1084381.0}, {"date": "2013-06-13", "close": 17.52725304, "volume": 1441304.0}, {"date": "2013-06-14", "close": 18.49628528, "volume": 1628921.0}, {"date": "2013-06-17", "close": 18.31753176, "volume": 1283245.0}, {"date": "2013-06-18", "close": 18.1575944, "volume": 650503.0}, {"date": "2013-06-19", "close": 18.70326304, "volume": 989615.0}, {"date": "2013-06-20", "close": 18.1575944, "volume": 1251709.0}, {"date": "2013-06-21", "close": 18.98550544, "volume": 1242282.0}, {"date": "2013-06-24", "close": 18.32693984, "volume": 1232942.0}, {"date": "2013-06-25", "close": 18.40220448, "volume": 1195159.0}, {"date": "2013-06-26", "close": 18.27989944, "volume": 1043785.0}, {"date": "2013-06-27", "close": 18.80675192, "volume": 1380423.0}, {"date": "2013-06-28", "close": 18.33634792, "volume": 1924039.0}, {"date": "2013-07-01", "close": 17.99765704, "volume": 1093179.0}, {"date": "2013-07-02", "close": 18.4868772, "volume": 1188022.0}, {"date": "2013-07-03", "close": 18.27989944, "volume": 932324.0}, {"date": "2013-07-04", "close": 18.7691196, "volume": 1141665.0}, {"date": "2013-07-05", "close": 18.9572812, "volume": 683206.0}, {"date": "2013-07-08", "close": 18.98550544, "volume": 595896.0}, {"date": "2013-07-09", "close": 19.0043216, "volume": 920155.0}, {"date": "2013-07-10", "close": 19.21129936, "volume": 1341390.0}, {"date": "2013-07-11", "close": 19.73815184, "volume": 958469.0}, {"date": "2013-07-12", "close": 20.227372, "volume": 974467.0}, {"date": "2013-07-15", "close": 20.20855584, "volume": 785156.0}, {"date": "2013-07-16", "close": 20.33086088, "volume": 618533.0}, {"date": "2013-07-17", "close": 20.25559624, "volume": 849959.0}, {"date": "2013-07-18", "close": 20.462574, "volume": 1477082.0}, {"date": "2013-07-19", "close": 20.68836792, "volume": 977778.0}, {"date": "2013-07-22", "close": 20.59428712, "volume": 533614.0}, {"date": "2013-07-23", "close": 21.13995576, "volume": 1078881.0}, {"date": "2013-07-24", "close": 20.66955176, "volume": 1053954.0}, {"date": "2013-07-25", "close": 20.57547096, "volume": 1197927.0}, {"date": "2013-07-26", "close": 20.61310328, "volume": 1755149.0}, {"date": "2013-07-29", "close": 20.58487904, "volume": 452615.0}, {"date": "2013-07-30", "close": 20.5566548, "volume": 474523.0}, {"date": "2013-07-31", "close": 20.72600024, "volume": 730431.0}, {"date": "2013-08-01", "close": 20.75422448, "volume": 816799.0}, {"date": "2013-08-02", "close": 20.67895984, "volume": 1714595.0}, {"date": "2013-08-05", "close": 20.77304064, "volume": 973961.0}, {"date": "2013-08-06", "close": 20.61310328, "volume": 1306304.0}, {"date": "2013-08-07", "close": 20.07684272, "volume": 1534500.0}, {"date": "2013-08-08", "close": 20.0392104, "volume": 1361386.0}, {"date": "2013-08-09", "close": 19.60643872, "volume": 2349541.0}, {"date": "2013-08-12", "close": 20.07684272, "volume": 1268224.0}, {"date": "2013-08-13", "close": 20.6036952, "volume": 1122319.0}, {"date": "2013-08-14", "close": 21.3093012, "volume": 2106985.0}, {"date": "2013-08-15", "close": 21.29989312, "volume": 1397147.0}, {"date": "2013-08-16", "close": 20.95179416, "volume": 1193801.0}, {"date": "2013-08-19", "close": 21.4974628, "volume": 1472030.0}, {"date": "2013-08-20", "close": 21.05528304, "volume": 1039347.0}, {"date": "2013-08-21", "close": 21.3563416, "volume": 1425857.0}, {"date": "2013-08-22", "close": 20.9800184, "volume": 883763.0}, {"date": "2013-08-23", "close": 21.74207288, "volume": 1600341.0}, {"date": "2013-08-26", "close": 20.77304064, "volume": 1573562.0}, {"date": "2013-08-27", "close": 20.66955176, "volume": 1497961.0}, {"date": "2013-08-28", "close": 20.19914776, "volume": 1062776.0}, {"date": "2013-08-29", "close": 20.34967704, "volume": 802828.0}, {"date": "2013-08-30", "close": 20.70718408, "volume": 1462719.0}, {"date": "2013-09-02", "close": 21.11173152, "volume": 653827.0}, {"date": "2013-09-03", "close": 20.96120224, "volume": 929309.0}, {"date": "2013-09-04", "close": 20.7918568, "volume": 516156.0}, {"date": "2013-09-05", "close": 20.5096144, "volume": 708557.0}, {"date": "2013-09-06", "close": 20.85771336, "volume": 1196426.0}, {"date": "2013-09-09", "close": 20.97061032, "volume": 687274.0}, {"date": "2013-09-10", "close": 21.29048504, "volume": 657233.0}, {"date": "2013-09-11", "close": 21.42219816, "volume": 635839.0}, {"date": "2013-09-12", "close": 21.45983048, "volume": 812221.0}, {"date": "2013-09-13", "close": 21.5915436, "volume": 910054.0}, {"date": "2013-09-16", "close": 21.81733752, "volume": 1142776.0}, {"date": "2013-09-17", "close": 21.66680824, "volume": 419317.0}, {"date": "2013-09-18", "close": 21.70444056, "volume": 818313.0}, {"date": "2013-09-19", "close": 21.638584, "volume": 1065529.0}, {"date": "2013-09-20", "close": 21.9208264, "volume": 1913218.0}, {"date": "2013-09-23", "close": 21.93964256, "volume": 847757.0}, {"date": "2013-09-24", "close": 22.13721224, "volume": 1185431.0}, {"date": "2013-09-25", "close": 22.42886272, "volume": 945349.0}, {"date": "2013-09-26", "close": 22.28774152, "volume": 728379.0}, {"date": "2013-09-27", "close": 22.96512328, "volume": 1569491.0}, {"date": "2013-09-30", "close": 22.88045056, "volume": 1044215.0}, {"date": "2013-10-01", "close": 22.2501092, "volume": 771541.0}, {"date": "2013-10-02", "close": 22.108988, "volume": 808365.0}, {"date": "2013-10-03", "close": 22.09017184, "volume": 516812.0}, {"date": "2013-10-04", "close": 21.95845872, "volume": 567308.0}, {"date": "2013-10-07", "close": 21.76088904, "volume": 587195.0}, {"date": "2013-10-08", "close": 21.41279008, "volume": 1175426.0}, {"date": "2013-10-09", "close": 20.7918568, "volume": 1817849.0}, {"date": "2013-10-10", "close": 21.08350728, "volume": 889252.0}, {"date": "2013-10-11", "close": 20.8388972, "volume": 791718.0}, {"date": "2013-10-14", "close": 20.697776, "volume": 530234.0}, {"date": "2013-10-15", "close": 20.89534568, "volume": 702731.0}, {"date": "2013-10-16", "close": 20.73540832, "volume": 575518.0}, {"date": "2013-10-17", "close": 20.8388972, "volume": 854601.0}, {"date": "2013-10-18", "close": 21.09291536, "volume": 443323.0}, {"date": "2013-10-21", "close": 21.25285272, "volume": 387606.0}, {"date": "2013-10-22", "close": 21.24344464, "volume": 338677.0}, {"date": "2013-10-23", "close": 20.87652952, "volume": 884157.0}, {"date": "2013-10-24", "close": 21.04587496, "volume": 704854.0}, {"date": "2013-10-25", "close": 21.16818, "volume": 803589.0}, {"date": "2013-10-28", "close": 20.82948912, "volume": 1338461.0}, {"date": "2013-10-29", "close": 20.52843056, "volume": 1028462.0}, {"date": "2013-10-30", "close": 20.56606288, "volume": 691733.0}, {"date": "2013-10-31", "close": 20.75422448, "volume": 614817.0}, {"date": "2013-11-01", "close": 20.6036952, "volume": 608278.0}, {"date": "2013-11-04", "close": 20.17092352, "volume": 741154.0}, {"date": "2013-11-05", "close": 20.28382048, "volume": 467315.0}, {"date": "2013-11-06", "close": 19.9451296, "volume": 976489.0}, {"date": "2013-11-07", "close": 20.37790128, "volume": 1518815.0}, {"date": "2013-11-08", "close": 20.2744124, "volume": 693879.0}, {"date": "2013-11-11", "close": 20.75422448, "volume": 835856.0}, {"date": "2013-11-12", "close": 21.34693352, "volume": 1119631.0}, {"date": "2013-11-13", "close": 20.52843056, "volume": 1028389.0}, {"date": "2013-11-14", "close": 20.24618816, "volume": 1152334.0}, {"date": "2013-11-15", "close": 20.44375784, "volume": 734022.0}, {"date": "2013-11-18", "close": 20.45316592, "volume": 388216.0}, {"date": "2013-11-19", "close": 20.31204472, "volume": 739065.0}, {"date": "2013-11-20", "close": 15.052928, "volume": 8728518.0}, {"date": "2013-11-21", "close": 14.78950176, "volume": 4403025.0}, {"date": "2013-11-22", "close": 15.052928, "volume": 2292235.0}, {"date": "2013-11-25", "close": 15.40102696, "volume": 2241318.0}, {"date": "2013-11-26", "close": 15.15641688, "volume": 3838422.0}, {"date": "2013-11-27", "close": 15.1470088, "volume": 2152395.0}, {"date": "2013-11-28", "close": 15.23168152, "volume": 1199914.0}, {"date": "2013-11-29", "close": 15.3822108, "volume": 1807852.0}, {"date": "2013-12-02", "close": 15.4762916, "volume": 1504909.0}, {"date": "2013-12-03", "close": 15.01529568, "volume": 1378887.0}, {"date": "2013-12-04", "close": 15.523332, "volume": 1127877.0}, {"date": "2013-12-05", "close": 15.16582496, "volume": 1073167.0}, {"date": "2013-12-06", "close": 15.15641688, "volume": 718096.0}, {"date": "2013-12-09", "close": 14.9118068, "volume": 619343.0}, {"date": "2013-12-10", "close": 14.83654216, "volume": 775255.0}, {"date": "2013-12-11", "close": 14.4884432, "volume": 1735873.0}, {"date": "2013-12-12", "close": 14.46021896, "volume": 1583642.0}, {"date": "2013-12-13", "close": 14.51666744, "volume": 1109217.0}, {"date": "2013-12-16", "close": 15.55155624, "volume": 2607643.0}, {"date": "2013-12-17", "close": 15.1470088, "volume": 1382649.0}, {"date": "2013-12-18", "close": 15.052928, "volume": 2163103.0}, {"date": "2013-12-19", "close": 14.8647664, "volume": 2309215.0}, {"date": "2013-12-20", "close": 15.6644532, "volume": 6292498.0}, {"date": "2013-12-23", "close": 15.58918856, "volume": 981578.0}, {"date": "2013-12-24", "close": 15.79616632, "volume": 686128.0}, {"date": "2013-12-27", "close": 15.8055744, "volume": 535169.0}, {"date": "2013-12-30", "close": 15.79616632, "volume": 554373.0}, {"date": "2013-12-31", "close": 15.6174128, "volume": 503468.0}, {"date": "2014-01-02", "close": 15.8526148, "volume": 606895.0}, {"date": "2014-01-03", "close": 15.69267744, "volume": 583154.0}, {"date": "2014-01-06", "close": 15.65504512, "volume": 380776.0}, {"date": "2014-01-07", "close": 15.35398656, "volume": 828251.0}, {"date": "2014-01-08", "close": 15.3822108, "volume": 686954.0}, {"date": "2014-01-09", "close": 15.59859664, "volume": 446059.0}, {"date": "2014-01-10", "close": 15.4762916, "volume": 828893.0}, {"date": "2014-01-13", "close": 15.84320672, "volume": 1075908.0}, {"date": "2014-01-14", "close": 15.87143096, "volume": 1806105.0}, {"date": "2014-01-15", "close": 16.09722488, "volume": 1438821.0}, {"date": "2014-01-16", "close": 16.4170996, "volume": 1233653.0}, {"date": "2014-01-17", "close": 16.25716224, "volume": 2521666.0}, {"date": "2014-01-20", "close": 16.15367336, "volume": 706411.0}, {"date": "2014-01-21", "close": 15.97491984, "volume": 858284.0}, {"date": "2014-01-22", "close": 16.09722488, "volume": 676925.0}, {"date": "2014-01-23", "close": 15.91847136, "volume": 536993.0}, {"date": "2014-01-24", "close": 15.73971784, "volume": 690238.0}, {"date": "2014-01-28", "close": 15.62682088, "volume": 1004238.0}, {"date": "2014-01-29", "close": 15.65504512, "volume": 697439.0}, {"date": "2014-01-30", "close": 15.51392392, "volume": 996112.0}, {"date": "2014-01-31", "close": 15.4762916, "volume": 1334018.0}, {"date": "2014-02-03", "close": 15.29753808, "volume": 901003.0}, {"date": "2014-02-04", "close": 14.92121488, "volume": 1566753.0}, {"date": "2014-02-05", "close": 14.46962704, "volume": 1575900.0}, {"date": "2014-02-06", "close": 14.68601288, "volume": 908825.0}, {"date": "2014-02-07", "close": 14.73305328, "volume": 800248.0}, {"date": "2014-02-10", "close": 14.80831792, "volume": 791223.0}, {"date": "2014-02-11", "close": 14.7236452, "volume": 579905.0}, {"date": "2014-02-12", "close": 14.7706856, "volume": 875205.0}, {"date": "2014-02-13", "close": 14.64838056, "volume": 692596.0}, {"date": "2014-02-14", "close": 14.76127752, "volume": 1031174.0}, {"date": "2014-02-17", "close": 14.817726, "volume": 984032.0}, {"date": "2014-02-18", "close": 14.79890984, "volume": 545890.0}, {"date": "2014-02-19", "close": 14.59193208, "volume": 819607.0}, {"date": "2014-02-20", "close": 14.62015632, "volume": 1483132.0}, {"date": "2014-02-21", "close": 15.0999684, "volume": 1161486.0}, {"date": "2014-02-24", "close": 14.85535832, "volume": 1354928.0}, {"date": "2014-02-25", "close": 14.57311592, "volume": 1076803.0}, {"date": "2014-02-26", "close": 16.11604104, "volume": 3567175.0}, {"date": "2014-02-27", "close": 15.7114936, "volume": 2173655.0}, {"date": "2014-02-28", "close": 15.81498248, "volume": 1635828.0}, {"date": "2014-03-03", "close": 15.6644532, "volume": 944924.0}, {"date": "2014-03-04", "close": 15.523332, "volume": 1166706.0}, {"date": "2014-03-05", "close": 15.3351704, "volume": 1291243.0}, {"date": "2014-03-06", "close": 15.39161888, "volume": 1114599.0}, {"date": "2014-03-07", "close": 15.92787944, "volume": 1439369.0}, {"date": "2014-03-10", "close": 15.56096432, "volume": 983698.0}, {"date": "2014-03-11", "close": 15.25990576, "volume": 1024641.0}, {"date": "2014-03-12", "close": 14.98707144, "volume": 949239.0}, {"date": "2014-03-13", "close": 14.80831792, "volume": 1355292.0}, {"date": "2014-03-14", "close": 14.45081088, "volume": 1579110.0}, {"date": "2014-03-17", "close": 14.11212, "volume": 1720498.0}, {"date": "2014-03-18", "close": 14.3002816, "volume": 835103.0}, {"date": "2014-03-19", "close": 14.29087352, "volume": 1024670.0}, {"date": "2014-03-20", "close": 14.2062008, "volume": 1172072.0}, {"date": "2014-03-21", "close": 14.26264928, "volume": 1317617.0}, {"date": "2014-03-24", "close": 14.29087352, "volume": 903740.0}, {"date": "2014-03-25", "close": 13.9709988, "volume": 1289388.0}, {"date": "2014-03-26", "close": 14.13093616, "volume": 701254.0}, {"date": "2014-03-27", "close": 14.18738464, "volume": 1459018.0}, {"date": "2014-03-28", "close": 14.04626344, "volume": 1546764.0}, {"date": "2014-03-31", "close": 14.24383312, "volume": 726758.0}, {"date": "2014-04-01", "close": 14.14975232, "volume": 650416.0}, {"date": "2014-04-02", "close": 14.40377048, "volume": 1023788.0}, {"date": "2014-04-03", "close": 14.46962704, "volume": 865832.0}, {"date": "2014-04-04", "close": 14.63897248, "volume": 885761.0}, {"date": "2014-04-07", "close": 14.60134016, "volume": 645803.0}, {"date": "2014-04-08", "close": 14.56370784, "volume": 613917.0}, {"date": "2014-04-09", "close": 15.5703724, "volume": 2430257.0}, {"date": "2014-04-10", "close": 15.6174128, "volume": 2824591.0}, {"date": "2014-04-11", "close": 15.72090168, "volume": 2543411.0}, {"date": "2014-04-14", "close": 15.46688352, "volume": 1606044.0}, {"date": "2014-04-15", "close": 15.63622896, "volume": 655127.0}, {"date": "2014-04-16", "close": 15.6644532, "volume": 862918.0}, {"date": "2014-04-17", "close": 15.6174128, "volume": 759967.0}, {"date": "2014-04-22", "close": 15.81498248, "volume": 810062.0}, {"date": "2014-04-23", "close": 15.70208552, "volume": 722720.0}, {"date": "2014-04-24", "close": 15.81498248, "volume": 1459908.0}, {"date": "2014-04-28", "close": 15.79616632, "volume": 546233.0}, {"date": "2014-04-29", "close": 15.64563704, "volume": 968563.0}, {"date": "2014-04-30", "close": 15.81498248, "volume": 1011872.0}, {"date": "2014-05-01", "close": 15.51392392, "volume": 726286.0}, {"date": "2014-05-02", "close": 15.31635424, "volume": 812215.0}, {"date": "2014-05-05", "close": 15.54214816, "volume": 353910.0}, {"date": "2014-05-06", "close": 15.4762916, "volume": 428599.0}, {"date": "2014-05-07", "close": 15.3351704, "volume": 780203.0}, {"date": "2014-05-08", "close": 15.3351704, "volume": 915241.0}, {"date": "2014-05-09", "close": 15.4762916, "volume": 910552.0}, {"date": "2014-05-12", "close": 15.40102696, "volume": 588706.0}, {"date": "2014-05-13", "close": 15.4762916, "volume": 698820.0}, {"date": "2014-05-14", "close": 15.44806736, "volume": 609845.0}, {"date": "2014-05-15", "close": 15.32576232, "volume": 869000.0}, {"date": "2014-05-16", "close": 15.20345728, "volume": 700243.0}, {"date": "2014-05-19", "close": 14.6766048, "volume": 984528.0}, {"date": "2014-05-20", "close": 14.6295644, "volume": 661545.0}, {"date": "2014-05-21", "close": 14.4884432, "volume": 1101870.0}, {"date": "2014-05-22", "close": 14.76127752, "volume": 628952.0}, {"date": "2014-05-23", "close": 14.83654216, "volume": 594513.0}, {"date": "2014-05-26", "close": 15.09056032, "volume": 951168.0}, {"date": "2014-05-27", "close": 15.1470088, "volume": 577235.0}, {"date": "2014-05-28", "close": 15.39161888, "volume": 816337.0}, {"date": "2014-05-29", "close": 15.23168152, "volume": 490069.0}, {"date": "2014-05-30", "close": 15.10937648, "volume": 1638346.0}, {"date": "2014-06-02", "close": 15.17523304, "volume": 564376.0}, {"date": "2014-06-03", "close": 14.93062296, "volume": 1020640.0}, {"date": "2014-06-04", "close": 14.8647664, "volume": 1852242.0}, {"date": "2014-06-05", "close": 14.9588472, "volume": 622365.0}, {"date": "2014-06-06", "close": 15.21286536, "volume": 1158283.0}, {"date": "2014-06-10", "close": 15.26931384, "volume": 437827.0}, {"date": "2014-06-11", "close": 15.1470088, "volume": 602284.0}, {"date": "2014-06-12", "close": 14.85535832, "volume": 1063803.0}, {"date": "2014-06-13", "close": 15.0999684, "volume": 1032872.0}, {"date": "2014-06-16", "close": 15.73030976, "volume": 1189283.0}, {"date": "2014-06-17", "close": 15.7114936, "volume": 755298.0}, {"date": "2014-06-18", "close": 15.83379864, "volume": 1066462.0}, {"date": "2014-06-19", "close": 16.34183496, "volume": 1898533.0}, {"date": "2014-06-20", "close": 16.19130568, "volume": 1576139.0}, {"date": "2014-06-23", "close": 16.1818976, "volume": 951119.0}, {"date": "2014-06-24", "close": 16.12544912, "volume": 736553.0}, {"date": "2014-06-25", "close": 15.97491984, "volume": 902690.0}, {"date": "2014-06-26", "close": 16.12544912, "volume": 1071197.0}, {"date": "2014-06-27", "close": 16.23834608, "volume": 1543957.0}, {"date": "2014-06-30", "close": 16.37946728, "volume": 1489893.0}, {"date": "2014-07-01", "close": 16.43591576, "volume": 961910.0}, {"date": "2014-07-02", "close": 16.47354808, "volume": 1032730.0}, {"date": "2014-07-03", "close": 17.50843688, "volume": 1955123.0}, {"date": "2014-07-04", "close": 17.80949544, "volume": 1817665.0}, {"date": "2014-07-07", "close": 17.66837424, "volume": 616806.0}, {"date": "2014-07-08", "close": 17.60251768, "volume": 1003288.0}, {"date": "2014-07-09", "close": 17.36731568, "volume": 962439.0}, {"date": "2014-07-10", "close": 17.44258032, "volume": 1325286.0}, {"date": "2014-07-11", "close": 17.34849952, "volume": 912562.0}, {"date": "2014-07-14", "close": 17.34849952, "volume": 675919.0}, {"date": "2014-07-15", "close": 17.27323488, "volume": 992494.0}, {"date": "2014-07-16", "close": 17.25441872, "volume": 715930.0}, {"date": "2014-07-17", "close": 17.32968336, "volume": 1168895.0}, {"date": "2014-07-18", "close": 17.14152176, "volume": 2093854.0}, {"date": "2014-07-21", "close": 17.28264296, "volume": 590894.0}, {"date": "2014-07-22", "close": 17.3108672, "volume": 607872.0}, {"date": "2014-07-23", "close": 17.23560256, "volume": 922418.0}, {"date": "2014-07-24", "close": 16.85927936, "volume": 1307079.0}, {"date": "2014-07-25", "close": 17.0756652, "volume": 1723429.0}, {"date": "2014-07-28", "close": 17.00040056, "volume": 408702.0}, {"date": "2014-07-29", "close": 16.95336016, "volume": 380767.0}, {"date": "2014-07-30", "close": 16.87809552, "volume": 884910.0}, {"date": "2014-07-31", "close": 16.934544, "volume": 1142068.0}, {"date": "2014-08-01", "close": 16.57703696, "volume": 779699.0}, {"date": "2014-08-04", "close": 16.52999656, "volume": 363866.0}, {"date": "2014-08-05", "close": 16.58644504, "volume": 990787.0}, {"date": "2014-08-06", "close": 16.28538648, "volume": 636107.0}, {"date": "2014-08-07", "close": 16.37946728, "volume": 456228.0}, {"date": "2014-08-08", "close": 15.95610368, "volume": 1508362.0}, {"date": "2014-08-11", "close": 15.98432792, "volume": 958272.0}, {"date": "2014-08-12", "close": 16.20071376, "volume": 919477.0}, {"date": "2014-08-13", "close": 16.14426528, "volume": 656152.0}, {"date": "2014-08-14", "close": 16.24775416, "volume": 716382.0}, {"date": "2014-08-15", "close": 16.07840872, "volume": 471309.0}, {"date": "2014-08-18", "close": 16.2759784, "volume": 433095.0}, {"date": "2014-08-19", "close": 16.6052612, "volume": 793330.0}, {"date": "2014-08-20", "close": 16.52999656, "volume": 777190.0}, {"date": "2014-08-21", "close": 16.44532384, "volume": 829265.0}, {"date": "2014-08-22", "close": 16.36065112, "volume": 545165.0}, {"date": "2014-08-25", "close": 16.15367336, "volume": 669155.0}, {"date": "2014-08-26", "close": 16.16308144, "volume": 632936.0}, {"date": "2014-08-27", "close": 16.82164704, "volume": 2252363.0}, {"date": "2014-08-28", "close": 16.06900064, "volume": 1453108.0}, {"date": "2014-08-29", "close": 15.46688352, "volume": 2482390.0}, {"date": "2014-09-01", "close": 15.67386128, "volume": 1098474.0}, {"date": "2014-09-02", "close": 15.88083904, "volume": 843612.0}, {"date": "2014-09-03", "close": 15.26931384, "volume": 878349.0}, {"date": "2014-09-04", "close": 15.01529568, "volume": 1019138.0}, {"date": "2014-09-05", "close": 14.817726, "volume": 931179.0}, {"date": "2014-09-08", "close": 14.85535832, "volume": 699319.0}, {"date": "2014-09-09", "close": 14.96825528, "volume": 555727.0}, {"date": "2014-09-10", "close": 14.96825528, "volume": 1105687.0}, {"date": "2014-09-11", "close": 15.21286536, "volume": 1242793.0}, {"date": "2014-09-12", "close": 15.26931384, "volume": 1222742.0}, {"date": "2014-09-15", "close": 14.98707144, "volume": 573721.0}, {"date": "2014-09-16", "close": 15.23168152, "volume": 1010235.0}, {"date": "2014-09-17", "close": 15.22227344, "volume": 1446267.0}, {"date": "2014-09-18", "close": 15.18464112, "volume": 1514472.0}, {"date": "2014-09-19", "close": 15.0999684, "volume": 1339627.0}, {"date": "2014-09-22", "close": 14.73305328, "volume": 750287.0}, {"date": "2014-09-23", "close": 14.92121488, "volume": 788481.0}, {"date": "2014-09-24", "close": 14.87417448, "volume": 587023.0}, {"date": "2014-09-25", "close": 14.94003104, "volume": 1052310.0}, {"date": "2014-09-26", "close": 14.66719672, "volume": 1700469.0}, {"date": "2014-09-29", "close": 14.582524, "volume": 702247.0}, {"date": "2014-09-30", "close": 14.43199472, "volume": 1126550.0}, {"date": "2014-10-01", "close": 14.347322, "volume": 1327022.0}, {"date": "2014-10-02", "close": 14.26264928, "volume": 1053855.0}, {"date": "2014-10-03", "close": 14.26264928, "volume": 507606.0}, {"date": "2014-10-06", "close": 14.21560888, "volume": 308730.0}, {"date": "2014-10-07", "close": 14.24383312, "volume": 1158646.0}, {"date": "2014-10-08", "close": 14.14034424, "volume": 1024099.0}, {"date": "2014-10-09", "close": 14.31909776, "volume": 1006034.0}, {"date": "2014-10-10", "close": 13.8298776, "volume": 1467349.0}, {"date": "2014-10-13", "close": 13.48177864, "volume": 1241566.0}, {"date": "2014-10-14", "close": 13.7828372, "volume": 1031339.0}, {"date": "2014-10-15", "close": 13.47237056, "volume": 2077079.0}, {"date": "2014-10-16", "close": 13.36888168, "volume": 2221105.0}, {"date": "2014-10-17", "close": 13.28420896, "volume": 976601.0}, {"date": "2014-10-20", "close": 13.2653928, "volume": 1035313.0}, {"date": "2014-10-21", "close": 12.700908, "volume": 3418886.0}, {"date": "2014-10-22", "close": 12.80439688, "volume": 2709658.0}, {"date": "2014-10-23", "close": 12.700908, "volume": 1861691.0}, {"date": "2014-10-24", "close": 12.86084536, "volume": 1567479.0}, {"date": "2014-10-27", "close": 12.80439688, "volume": 1934676.0}, {"date": "2014-10-28", "close": 12.465706, "volume": 2270433.0}, {"date": "2014-10-29", "close": 12.67268376, "volume": 2789322.0}, {"date": "2014-10-30", "close": 12.8890696, "volume": 2612552.0}, {"date": "2014-10-31", "close": 12.75735648, "volume": 1998443.0}, {"date": "2014-11-03", "close": 12.52215448, "volume": 1303292.0}, {"date": "2014-11-04", "close": 12.59741912, "volume": 780939.0}, {"date": "2014-11-05", "close": 11.9482616, "volume": 1865536.0}, {"date": "2014-11-06", "close": 11.91062928, "volume": 1465472.0}, {"date": "2014-11-07", "close": 12.12701512, "volume": 2215001.0}, {"date": "2014-11-10", "close": 12.26813632, "volume": 1345153.0}, {"date": "2014-11-11", "close": 12.1364232, "volume": 1238031.0}, {"date": "2014-11-12", "close": 12.02352624, "volume": 1214866.0}, {"date": "2014-11-13", "close": 11.81654848, "volume": 1333028.0}, {"date": "2014-11-14", "close": 11.68483536, "volume": 642094.0}, {"date": "2014-11-17", "close": 11.63779496, "volume": 692367.0}, {"date": "2014-11-18", "close": 11.8071404, "volume": 1105246.0}, {"date": "2014-11-19", "close": 11.4308172, "volume": 920187.0}, {"date": "2014-11-20", "close": 11.42140912, "volume": 894160.0}, {"date": "2014-11-21", "close": 11.59075456, "volume": 933217.0}, {"date": "2014-11-24", "close": 11.82595656, "volume": 723111.0}, {"date": "2014-11-25", "close": 11.7601, "volume": 1586222.0}, {"date": "2014-11-26", "close": 11.82595656, "volume": 1255880.0}, {"date": "2014-11-27", "close": 11.18620712, "volume": 1306386.0}, {"date": "2014-11-28", "close": 10.46178496, "volume": 2223691.0}, {"date": "2014-12-01", "close": 9.52097696, "volume": 2243076.0}, {"date": "2014-12-02", "close": 9.5962416, "volume": 2958292.0}, {"date": "2014-12-03", "close": 9.65269008, "volume": 2159030.0}, {"date": "2014-12-04", "close": 9.94434056, "volume": 1609843.0}, {"date": "2014-12-05", "close": 9.91611632, "volume": 1161734.0}, {"date": "2014-12-08", "close": 9.81262744, "volume": 936302.0}, {"date": "2014-12-09", "close": 9.44571232, "volume": 1993250.0}, {"date": "2014-12-10", "close": 9.13524568, "volume": 1519231.0}, {"date": "2014-12-11", "close": 8.90945176, "volume": 2024431.0}, {"date": "2014-12-12", "close": 8.77773864, "volume": 1952685.0}, {"date": "2014-12-15", "close": 8.57076088, "volume": 1540070.0}, {"date": "2014-12-16", "close": 8.2791104, "volume": 1884405.0}, {"date": "2014-12-17", "close": 8.45786392, "volume": 1342336.0}, {"date": "2014-12-18", "close": 9.11642952, "volume": 2745797.0}, {"date": "2014-12-19", "close": 9.04116488, "volume": 2788717.0}, {"date": "2014-12-22", "close": 9.84085168, "volume": 2504016.0}, {"date": "2014-12-23", "close": 9.38926384, "volume": 1697174.0}, {"date": "2014-12-24", "close": 9.52097696, "volume": 490857.0}, {"date": "2014-12-29", "close": 9.65269008, "volume": 536942.0}, {"date": "2014-12-30", "close": 9.34222344, "volume": 747075.0}, {"date": "2014-12-31", "close": 9.48334464, "volume": 268597.0}, {"date": "2015-01-02", "close": 9.44571232, "volume": 474226.0}, {"date": "2015-01-05", "close": 9.58683352, "volume": 883573.0}, {"date": "2015-01-06", "close": 9.10702144, "volume": 1155737.0}, {"date": "2015-01-07", "close": 8.68365784, "volume": 1657392.0}, {"date": "2015-01-08", "close": 8.52372048, "volume": 1177180.0}, {"date": "2015-01-09", "close": 8.78714672, "volume": 1129411.0}, {"date": "2015-01-12", "close": 8.49549624, "volume": 1329288.0}, {"date": "2015-01-13", "close": 8.58957704, "volume": 1092052.0}, {"date": "2015-01-14", "close": 8.31674272, "volume": 1750756.0}, {"date": "2015-01-15", "close": 8.38259928, "volume": 1569252.0}, {"date": "2015-01-16", "close": 8.31674272, "volume": 1892275.0}, {"date": "2015-01-19", "close": 8.58957704, "volume": 1724302.0}, {"date": "2015-01-20", "close": 8.36378312, "volume": 1019033.0}, {"date": "2015-01-21", "close": 8.3261508, "volume": 1718100.0}, {"date": "2015-01-22", "close": 8.5613528, "volume": 2407745.0}, {"date": "2015-01-23", "close": 9.3610396, "volume": 2156159.0}, {"date": "2015-01-27", "close": 9.10702144, "volume": 2551286.0}, {"date": "2015-01-28", "close": 9.08820528, "volume": 1702277.0}, {"date": "2015-01-29", "close": 9.0787972, "volume": 1683963.0}, {"date": "2015-01-30", "close": 9.05057296, "volume": 3979327.0}, {"date": "2015-02-02", "close": 9.01294064, "volume": 1456923.0}, {"date": "2015-02-03", "close": 9.57742544, "volume": 2051583.0}, {"date": "2015-02-04", "close": 9.80321936, "volume": 2197551.0}, {"date": "2015-02-05", "close": 9.5021608, "volume": 1810956.0}, {"date": "2015-02-06", "close": 9.56801736, "volume": 1372551.0}, {"date": "2015-02-09", "close": 9.84085168, "volume": 1227224.0}, {"date": "2015-02-10", "close": 9.88789208, "volume": 1406724.0}, {"date": "2015-02-11", "close": 9.5962416, "volume": 1452160.0}, {"date": "2015-02-12", "close": 9.55860928, "volume": 1137069.0}, {"date": "2015-02-13", "close": 9.84085168, "volume": 1108653.0}, {"date": "2015-02-16", "close": 10.84751624, "volume": 1882330.0}, {"date": "2015-02-17", "close": 10.62172232, "volume": 1244801.0}, {"date": "2015-02-18", "close": 10.819292, "volume": 2047780.0}, {"date": "2015-02-19", "close": 10.7252112, "volume": 1302979.0}, {"date": "2015-02-20", "close": 10.64053848, "volume": 677944.0}, {"date": "2015-02-23", "close": 10.80047584, "volume": 1351530.0}, {"date": "2015-02-24", "close": 10.56527384, "volume": 1169730.0}, {"date": "2015-02-25", "close": 9.27636688, "volume": 6372616.0}, {"date": "2015-02-26", "close": 9.37044768, "volume": 4393439.0}, {"date": "2015-02-27", "close": 9.40808, "volume": 2880439.0}, {"date": "2015-03-02", "close": 9.23873456, "volume": 2165163.0}, {"date": "2015-03-03", "close": 9.4551204, "volume": 2351831.0}, {"date": "2015-03-04", "close": 9.37044768, "volume": 1441608.0}, {"date": "2015-03-05", "close": 9.34222344, "volume": 1281843.0}, {"date": "2015-03-06", "close": 9.5492012, "volume": 1709756.0}, {"date": "2015-03-09", "close": 9.11642952, "volume": 1710393.0}, {"date": "2015-03-10", "close": 8.8435952, "volume": 1431845.0}, {"date": "2015-03-11", "close": 8.67424976, "volume": 1267183.0}, {"date": "2015-03-12", "close": 9.21051032, "volume": 3087904.0}, {"date": "2015-03-13", "close": 9.52097696, "volume": 3398004.0}, {"date": "2015-03-16", "close": 9.32340728, "volume": 1686544.0}, {"date": "2015-03-17", "close": 9.44571232, "volume": 1950786.0}, {"date": "2015-03-18", "close": 9.2199184, "volume": 3244072.0}, {"date": "2015-03-19", "close": 9.39867192, "volume": 1889312.0}, {"date": "2015-03-20", "close": 9.43630424, "volume": 7722538.0}, {"date": "2015-03-23", "close": 9.38926384, "volume": 3602110.0}, {"date": "2015-03-24", "close": 9.52097696, "volume": 2621699.0}, {"date": "2015-03-25", "close": 9.4551204, "volume": 2000606.0}, {"date": "2015-03-26", "close": 9.28577496, "volume": 2245452.0}, {"date": "2015-03-27", "close": 9.21051032, "volume": 1978167.0}, {"date": "2015-03-30", "close": 8.85300328, "volume": 3211215.0}, {"date": "2015-03-31", "close": 8.9847164, "volume": 2537064.0}, {"date": "2015-04-01", "close": 8.78714672, "volume": 2329388.0}, {"date": "2015-04-02", "close": 8.73069824, "volume": 1986463.0}, {"date": "2015-04-07", "close": 8.96590024, "volume": 1835152.0}, {"date": "2015-04-08", "close": 9.35163152, "volume": 2485196.0}, {"date": "2015-04-09", "close": 9.18228608, "volume": 1590377.0}, {"date": "2015-04-10", "close": 9.1258376, "volume": 1204676.0}, {"date": "2015-04-13", "close": 9.15406184, "volume": 1029807.0}, {"date": "2015-04-14", "close": 8.73069824, "volume": 2019052.0}, {"date": "2015-04-15", "close": 8.937676, "volume": 2904616.0}, {"date": "2015-04-16", "close": 9.48334464, "volume": 3125647.0}, {"date": "2015-04-17", "close": 10.31125568, "volume": 6739535.0}, {"date": "2015-04-20", "close": 9.878484, "volume": 3126793.0}, {"date": "2015-04-21", "close": 10.0666456, "volume": 2139038.0}, {"date": "2015-04-22", "close": 10.33007184, "volume": 2937170.0}, {"date": "2015-04-23", "close": 10.5370496, "volume": 2462573.0}, {"date": "2015-04-24", "close": 10.84751624, "volume": 2674386.0}, {"date": "2015-04-27", "close": 11.1485748, "volume": 2105961.0}, {"date": "2015-04-28", "close": 10.79106776, "volume": 3390031.0}, {"date": "2015-04-29", "close": 10.73461928, "volume": 1714791.0}, {"date": "2015-04-30", "close": 10.7722516, "volume": 215292.0}, {"date": "2015-05-04", "close": 9.7373628, "volume": 5434160.0}, {"date": "2015-05-05", "close": 9.60564968, "volume": 3495638.0}, {"date": "2015-05-06", "close": 9.63387392, "volume": 1969156.0}, {"date": "2015-05-07", "close": 9.43630424, "volume": 2325118.0}, {"date": "2015-05-08", "close": 9.29518304, "volume": 2213258.0}, {"date": "2015-05-11", "close": 9.38926384, "volume": 1747934.0}, {"date": "2015-05-12", "close": 9.48334464, "volume": 1425463.0}, {"date": "2015-05-13", "close": 9.77499512, "volume": 2336228.0}, {"date": "2015-05-14", "close": 9.70913856, "volume": 1461832.0}, {"date": "2015-05-15", "close": 9.5021608, "volume": 1439827.0}, {"date": "2015-05-18", "close": 9.67150624, "volume": 1776455.0}, {"date": "2015-05-19", "close": 9.7373628, "volume": 1864024.0}, {"date": "2015-05-20", "close": 9.49275272, "volume": 2055302.0}, {"date": "2015-05-21", "close": 9.76558704, "volume": 1336206.0}, {"date": "2015-05-22", "close": 10.19835872, "volume": 1607898.0}, {"date": "2015-05-25", "close": 10.32066376, "volume": 1513947.0}, {"date": "2015-05-26", "close": 10.348888, "volume": 978281.0}, {"date": "2015-05-27", "close": 10.2548072, "volume": 1156632.0}, {"date": "2015-05-28", "close": 10.29243952, "volume": 783573.0}, {"date": "2015-05-29", "close": 10.24539912, "volume": 1985641.0}, {"date": "2015-06-01", "close": 10.09486984, "volume": 1209165.0}, {"date": "2015-06-02", "close": 9.82203552, "volume": 1388660.0}, {"date": "2015-06-03", "close": 9.77499512, "volume": 1015894.0}, {"date": "2015-06-04", "close": 9.5021608, "volume": 1802422.0}, {"date": "2015-06-05", "close": 9.57742544, "volume": 1568044.0}, {"date": "2015-06-09", "close": 9.58683352, "volume": 996834.0}, {"date": "2015-06-10", "close": 9.7373628, "volume": 2306077.0}, {"date": "2015-06-11", "close": 10.0666456, "volume": 1239894.0}, {"date": "2015-06-12", "close": 10.03842136, "volume": 1047005.0}, {"date": "2015-06-15", "close": 10.0196052, "volume": 1760830.0}, {"date": "2015-06-16", "close": 9.85966784, "volume": 1292293.0}, {"date": "2015-06-17", "close": 9.9725648, "volume": 1145194.0}, {"date": "2015-06-18", "close": 9.82203552, "volume": 1869185.0}, {"date": "2015-06-19", "close": 10.3959284, "volume": 3656035.0}, {"date": "2015-06-22", "close": 10.26421528, "volume": 1445216.0}, {"date": "2015-06-23", "close": 10.31125568, "volume": 1453375.0}, {"date": "2015-06-24", "close": 10.21717488, "volume": 1467887.0}, {"date": "2015-06-25", "close": 10.23599104, "volume": 1170831.0}, {"date": "2015-06-26", "close": 9.5021608, "volume": 1532825.0}, {"date": "2015-06-29", "close": 9.34222344, "volume": 1586648.0}, {"date": "2015-06-30", "close": 9.79381128, "volume": 1939567.0}, {"date": "2015-07-01", "close": 9.99138096, "volume": 1509169.0}, {"date": "2015-07-02", "close": 10.5370496, "volume": 2167907.0}, {"date": "2015-07-03", "close": 10.33007184, "volume": 1361456.0}, {"date": "2015-07-06", "close": 9.90670824, "volume": 1347979.0}, {"date": "2015-07-07", "close": 9.66209816, "volume": 1894747.0}, {"date": "2015-07-08", "close": 9.33281536, "volume": 1690194.0}, {"date": "2015-07-09", "close": 9.2199184, "volume": 2339226.0}, {"date": "2015-07-10", "close": 9.51156888, "volume": 1606136.0}, {"date": "2015-07-13", "close": 9.25755072, "volume": 1086739.0}, {"date": "2015-07-14", "close": 9.33281536, "volume": 1123866.0}, {"date": "2015-07-15", "close": 9.4551204, "volume": 2019310.0}, {"date": "2015-07-16", "close": 9.21051032, "volume": 1850571.0}, {"date": "2015-07-17", "close": 9.30459112, "volume": 1205660.0}, {"date": "2015-07-20", "close": 9.172878, "volume": 963189.0}, {"date": "2015-07-21", "close": 8.9847164, "volume": 1310331.0}, {"date": "2015-07-22", "close": 8.90945176, "volume": 2844093.0}, {"date": "2015-07-23", "close": 8.80596288, "volume": 1899351.0}, {"date": "2015-07-24", "close": 8.8435952, "volume": 2345569.0}, {"date": "2015-07-27", "close": 8.6083932, "volume": 1662439.0}, {"date": "2015-07-28", "close": 8.66484168, "volume": 3009849.0}, {"date": "2015-07-29", "close": 8.58016896, "volume": 2510000.0}, {"date": "2015-07-30", "close": 8.86241136, "volume": 3835560.0}, {"date": "2015-07-31", "close": 8.6554336, "volume": 3483778.0}, {"date": "2015-08-03", "close": 8.33555888, "volume": 1353211.0}, {"date": "2015-08-04", "close": 8.11917304, "volume": 1980111.0}, {"date": "2015-08-05", "close": 8.23207, "volume": 1293126.0}, {"date": "2015-08-06", "close": 8.30733464, "volume": 1584773.0}, {"date": "2015-08-07", "close": 8.24147808, "volume": 1543771.0}, {"date": "2015-08-10", "close": 8.17562152, "volume": 1133832.0}, {"date": "2015-08-11", "close": 7.94041952, "volume": 2113173.0}, {"date": "2015-08-12", "close": 7.8087064, "volume": 2458493.0}, {"date": "2015-08-13", "close": 7.77107408, "volume": 1667924.0}, {"date": "2015-08-14", "close": 7.59232056, "volume": 1047823.0}, {"date": "2015-08-17", "close": 7.4794236, "volume": 1006931.0}, {"date": "2015-08-18", "close": 7.39475088, "volume": 1597567.0}, {"date": "2015-08-19", "close": 7.45119936, "volume": 1566392.0}, {"date": "2015-08-20", "close": 6.97138728, "volume": 1826912.0}, {"date": "2015-08-21", "close": 7.05606, "volume": 2063971.0}, {"date": "2015-08-24", "close": 6.76440952, "volume": 2293831.0}, {"date": "2015-08-25", "close": 7.1971812, "volume": 3558556.0}, {"date": "2015-08-26", "close": 7.64876904, "volume": 3214969.0}, {"date": "2015-08-27", "close": 7.2442216, "volume": 3313667.0}, {"date": "2015-08-28", "close": 7.54528016, "volume": 2499210.0}, {"date": "2015-08-31", "close": 7.06546808, "volume": 2669371.0}, {"date": "2015-09-01", "close": 6.78322568, "volume": 3352953.0}, {"date": "2015-09-02", "close": 6.61388024, "volume": 3238876.0}, {"date": "2015-09-03", "close": 6.68914488, "volume": 2152081.0}, {"date": "2015-09-04", "close": 6.52920752, "volume": 1596348.0}, {"date": "2015-09-07", "close": 6.27518936, "volume": 1275056.0}, {"date": "2015-09-08", "close": 6.33163784, "volume": 1530481.0}, {"date": "2015-09-09", "close": 6.50098328, "volume": 1811288.0}, {"date": "2015-09-10", "close": 6.05880352, "volume": 1838469.0}, {"date": "2015-09-11", "close": 6.08702776, "volume": 1617378.0}, {"date": "2015-09-14", "close": 5.9270904, "volume": 1444980.0}, {"date": "2015-09-15", "close": 5.88005, "volume": 1997994.0}, {"date": "2015-09-16", "close": 6.03998736, "volume": 1985252.0}, {"date": "2015-09-17", "close": 6.15288432, "volume": 2053087.0}, {"date": "2015-09-18", "close": 6.115252, "volume": 2142693.0}, {"date": "2015-09-21", "close": 5.88945808, "volume": 1095414.0}, {"date": "2015-09-22", "close": 5.96472272, "volume": 1194734.0}, {"date": "2015-09-23", "close": 5.79537728, "volume": 2203471.0}, {"date": "2015-09-24", "close": 5.81419344, "volume": 1844718.0}, {"date": "2015-09-25", "close": 5.76715304, "volume": 1527026.0}, {"date": "2015-09-28", "close": 5.87064192, "volume": 678736.0}, {"date": "2015-09-29", "close": 5.51313488, "volume": 1585177.0}, {"date": "2015-09-30", "close": 5.56017528, "volume": 2568814.0}, {"date": "2015-10-01", "close": 5.87064192, "volume": 1378950.0}, {"date": "2015-10-02", "close": 5.81419344, "volume": 1602736.0}, {"date": "2015-10-05", "close": 6.07761968, "volume": 1566792.0}, {"date": "2015-10-06", "close": 6.45394288, "volume": 3271174.0}, {"date": "2015-10-07", "close": 6.820858, "volume": 3458086.0}, {"date": "2015-10-08", "close": 6.66092064, "volume": 3088021.0}, {"date": "2015-10-09", "close": 7.1971812, "volume": 1945716.0}, {"date": "2015-10-12", "close": 7.13132464, "volume": 1210984.0}, {"date": "2015-10-13", "close": 6.76440952, "volume": 1501162.0}, {"date": "2015-10-14", "close": 6.6797368, "volume": 1580631.0}, {"date": "2015-10-15", "close": 6.90553072, "volume": 1185942.0}, {"date": "2015-10-16", "close": 7.09369232, "volume": 1649388.0}, {"date": "2015-10-19", "close": 6.820858, "volume": 1470011.0}, {"date": "2015-10-20", "close": 6.585656, "volume": 2071144.0}, {"date": "2015-10-21", "close": 6.7738176, "volume": 1562658.0}, {"date": "2015-10-22", "close": 6.84908224, "volume": 1104598.0}, {"date": "2015-10-23", "close": 6.60447216, "volume": 2223183.0}, {"date": "2015-10-26", "close": 6.67032872, "volume": 1384494.0}, {"date": "2015-10-27", "close": 6.2563732, "volume": 2166812.0}, {"date": "2015-10-28", "close": 6.37867824, "volume": 1650893.0}, {"date": "2015-10-29", "close": 6.23755704, "volume": 1186101.0}, {"date": "2015-10-30", "close": 6.13406816, "volume": 2106145.0}, {"date": "2015-11-02", "close": 6.08702776, "volume": 1611658.0}, {"date": "2015-11-03", "close": 6.36927016, "volume": 1172016.0}, {"date": "2015-11-04", "close": 6.350454, "volume": 1399017.0}, {"date": "2015-11-05", "close": 6.36927016, "volume": 1841831.0}, {"date": "2015-11-06", "close": 6.01176312, "volume": 3110212.0}, {"date": "2015-11-09", "close": 5.90827424, "volume": 2276984.0}, {"date": "2015-11-10", "close": 5.8330096, "volume": 1632090.0}, {"date": "2015-11-11", "close": 5.75774496, "volume": 2122595.0}, {"date": "2015-11-12", "close": 5.56017528, "volume": 2382413.0}, {"date": "2015-11-13", "close": 5.40023792, "volume": 3211370.0}, {"date": "2015-11-16", "close": 5.2214844, "volume": 2982949.0}, {"date": "2015-11-17", "close": 5.56017528, "volume": 2793121.0}, {"date": "2015-11-18", "close": 5.85182576, "volume": 2368718.0}, {"date": "2015-11-19", "close": 5.93649848, "volume": 2426807.0}, {"date": "2015-11-20", "close": 5.81419344, "volume": 1529318.0}, {"date": "2015-11-23", "close": 5.66366416, "volume": 2001485.0}, {"date": "2015-11-24", "close": 5.68248032, "volume": 2036217.0}, {"date": "2015-11-25", "close": 5.67307224, "volume": 1600410.0}, {"date": "2015-11-26", "close": 5.644848, "volume": 1247831.0}, {"date": "2015-11-27", "close": 5.61662376, "volume": 1627280.0}, {"date": "2015-11-30", "close": 5.4566864, "volume": 27113395.0}, {"date": "2015-12-01", "close": 5.54135912, "volume": 2565049.0}, {"date": "2015-12-02", "close": 5.409646, "volume": 1912119.0}, {"date": "2015-12-03", "close": 5.0803632, "volume": 3951523.0}, {"date": "2015-12-04", "close": 5.00509856, "volume": 1914284.0}, {"date": "2015-12-07", "close": 4.7510804, "volume": 1570696.0}, {"date": "2015-12-08", "close": 4.40298144, "volume": 3635545.0}, {"date": "2015-12-09", "close": 4.41238952, "volume": 2728366.0}, {"date": "2015-12-10", "close": 4.30890064, "volume": 2420201.0}, {"date": "2015-12-11", "close": 4.34653296, "volume": 2386215.0}, {"date": "2015-12-14", "close": 4.00784208, "volume": 3182817.0}, {"date": "2015-12-15", "close": 3.86672088, "volume": 4137388.0}, {"date": "2015-12-16", "close": 4.02665824, "volume": 3572065.0}, {"date": "2015-12-17", "close": 4.12073904, "volume": 3704103.0}, {"date": "2015-12-18", "close": 4.06429056, "volume": 4587992.0}, {"date": "2015-12-21", "close": 4.1865956, "volume": 2000784.0}, {"date": "2015-12-22", "close": 4.15837136, "volume": 1727245.0}, {"date": "2015-12-23", "close": 4.31830872, "volume": 2055198.0}, {"date": "2015-12-24", "close": 4.39357336, "volume": 775746.0}, {"date": "2015-12-29", "close": 4.45002184, "volume": 1074619.0}, {"date": "2015-12-30", "close": 4.47824608, "volume": 883295.0}, {"date": "2015-12-31", "close": 4.35594104, "volume": 514520.0}, {"date": "2016-01-04", "close": 4.67581576, "volume": 1645242.0}, {"date": "2016-01-05", "close": 4.60055112, "volume": 2256366.0}, {"date": "2016-01-06", "close": 4.39357336, "volume": 1933150.0}, {"date": "2016-01-07", "close": 4.13014712, "volume": 3558123.0}, {"date": "2016-01-08", "close": 4.1865956, "volume": 4063351.0}, {"date": "2016-01-11", "close": 4.11133096, "volume": 2280482.0}, {"date": "2016-01-12", "close": 3.91376128, "volume": 2348634.0}, {"date": "2016-01-13", "close": 4.0925148, "volume": 1523212.0}, {"date": "2016-01-14", "close": 3.98902592, "volume": 1871270.0}, {"date": "2016-01-15", "close": 4.01725016, "volume": 1648755.0}, {"date": "2016-01-18", "close": 3.9043532, "volume": 1211695.0}, {"date": "2016-01-19", "close": 3.78204816, "volume": 2105138.0}, {"date": "2016-01-20", "close": 3.44335728, "volume": 2310409.0}, {"date": "2016-01-21", "close": 3.41513304, "volume": 2981135.0}, {"date": "2016-01-22", "close": 3.3869088, "volume": 3181679.0}, {"date": "2016-01-25", "close": 3.50921384, "volume": 2865721.0}, {"date": "2016-01-27", "close": 3.21756336, "volume": 3312518.0}, {"date": "2016-01-28", "close": 3.12348256, "volume": 3000053.0}, {"date": "2016-01-29", "close": 3.18933912, "volume": 5461011.0}, {"date": "2016-02-01", "close": 3.35868456, "volume": 2603847.0}, {"date": "2016-02-02", "close": 3.18933912, "volume": 2579911.0}, {"date": "2016-02-03", "close": 3.01999368, "volume": 2093609.0}, {"date": "2016-02-04", "close": 3.23637952, "volume": 2703918.0}, {"date": "2016-02-05", "close": 3.14229872, "volume": 1791466.0}, {"date": "2016-02-08", "close": 3.292828, "volume": 2444046.0}, {"date": "2016-02-09", "close": 3.11407448, "volume": 2609049.0}, {"date": "2016-02-10", "close": 3.18933912, "volume": 3548925.0}, {"date": "2016-02-11", "close": 3.09525832, "volume": 2533883.0}, {"date": "2016-02-12", "close": 2.9635452, "volume": 3077462.0}, {"date": "2016-02-15", "close": 2.92591288, "volume": 4131457.0}, {"date": "2016-02-16", "close": 3.32105224, "volume": 3616599.0}, {"date": "2016-02-17", "close": 3.35868456, "volume": 4810407.0}, {"date": "2016-02-18", "close": 3.6691512, "volume": 2588684.0}, {"date": "2016-02-19", "close": 3.49039768, "volume": 2234458.0}, {"date": "2016-02-22", "close": 3.73500776, "volume": 1901658.0}, {"date": "2016-02-23", "close": 3.96080168, "volume": 3888707.0}, {"date": "2016-02-24", "close": 3.44335728, "volume": 4802259.0}, {"date": "2016-02-25", "close": 3.75382392, "volume": 3405845.0}, {"date": "2016-02-26", "close": 3.63151888, "volume": 3452076.0}, {"date": "2016-02-29", "close": 3.9513936, "volume": 3002297.0}, {"date": "2016-03-01", "close": 4.0454744, "volume": 3653168.0}, {"date": "2016-03-02", "close": 4.7510804, "volume": 5059541.0}, {"date": "2016-03-03", "close": 5.02391472, "volume": 5143630.0}, {"date": "2016-03-04", "close": 5.56958336, "volume": 3856760.0}, {"date": "2016-03-07", "close": 6.1622924, "volume": 4717923.0}, {"date": "2016-03-08", "close": 5.57899144, "volume": 4868235.0}, {"date": "2016-03-09", "close": 5.0803632, "volume": 4694242.0}, {"date": "2016-03-10", "close": 5.18385208, "volume": 3405856.0}, {"date": "2016-03-11", "close": 4.88279352, "volume": 4341442.0}, {"date": "2016-03-14", "close": 5.1274036, "volume": 2895663.0}, {"date": "2016-03-15", "close": 4.8451612, "volume": 2709127.0}, {"date": "2016-03-16", "close": 4.9862824, "volume": 2458117.0}, {"date": "2016-03-17", "close": 5.29674904, "volume": 3361102.0}, {"date": "2016-03-18", "close": 5.2685248, "volume": 11537466.0}, {"date": "2016-03-21", "close": 5.05213896, "volume": 1753375.0}, {"date": "2016-03-22", "close": 5.32497328, "volume": 2542516.0}, {"date": "2016-03-23", "close": 5.20266824, "volume": 1913455.0}, {"date": "2016-03-24", "close": 5.30615712, "volume": 3089437.0}, {"date": "2016-03-29", "close": 5.32497328, "volume": 2669411.0}, {"date": "2016-03-30", "close": 5.2685248, "volume": 2033170.0}, {"date": "2016-03-31", "close": 5.06154704, "volume": 3707454.0}, {"date": "2016-04-01", "close": 4.83575312, "volume": 2920684.0}, {"date": "2016-04-04", "close": 4.70404, "volume": 2753939.0}, {"date": "2016-04-05", "close": 4.62877536, "volume": 3179828.0}, {"date": "2016-04-06", "close": 4.86397736, "volume": 2548755.0}, {"date": "2016-04-07", "close": 5.10858744, "volume": 2338359.0}, {"date": "2016-04-08", "close": 4.9862824, "volume": 2724159.0}, {"date": "2016-04-11", "close": 5.24970864, "volume": 1752273.0}, {"date": "2016-04-12", "close": 5.30615712, "volume": 1894012.0}, {"date": "2016-04-13", "close": 5.86123384, "volume": 4467636.0}, {"date": "2016-04-14", "close": 6.21874088, "volume": 3679503.0}, {"date": "2016-04-15", "close": 5.93649848, "volume": 3299093.0}, {"date": "2016-04-18", "close": 5.51313488, "volume": 2941886.0}, {"date": "2016-04-19", "close": 5.88945808, "volume": 2013951.0}, {"date": "2016-04-20", "close": 6.05880352, "volume": 1938238.0}, {"date": "2016-04-21", "close": 6.65151256, "volume": 3215356.0}, {"date": "2016-04-22", "close": 6.21874088, "volume": 3678953.0}, {"date": "2016-04-26", "close": 6.13406816, "volume": 2890598.0}, {"date": "2016-04-27", "close": 6.19051664, "volume": 2025354.0}, {"date": "2016-04-28", "close": 6.4915752, "volume": 1851594.0}, {"date": "2016-04-29", "close": 6.57624792, "volume": 1825468.0}, {"date": "2016-05-02", "close": 6.585656, "volume": 1070558.0}, {"date": "2016-05-03", "close": 6.46335096, "volume": 2487190.0}, {"date": "2016-05-04", "close": 5.51313488, "volume": 4796411.0}, {"date": "2016-05-05", "close": 5.61662376, "volume": 3054115.0}, {"date": "2016-05-06", "close": 5.40023792, "volume": 2977611.0}, {"date": "2016-05-09", "close": 5.34378944, "volume": 2183240.0}, {"date": "2016-05-10", "close": 5.06154704, "volume": 3139716.0}, {"date": "2016-05-11", "close": 5.19326016, "volume": 2656835.0}, {"date": "2016-05-12", "close": 5.42846216, "volume": 3111656.0}, {"date": "2016-05-13", "close": 5.41905408, "volume": 1862731.0}, {"date": "2016-05-16", "close": 5.42846216, "volume": 2053501.0}, {"date": "2016-05-17", "close": 5.5978076, "volume": 2323150.0}, {"date": "2016-05-18", "close": 5.7389288, "volume": 2387807.0}, {"date": "2016-05-19", "close": 5.5037268, "volume": 2389738.0}, {"date": "2016-05-20", "close": 5.644848, "volume": 1443881.0}, {"date": "2016-05-23", "close": 5.43787024, "volume": 1516412.0}, {"date": "2016-05-24", "close": 5.32497328, "volume": 1308653.0}, {"date": "2016-05-25", "close": 5.72952072, "volume": 2043238.0}, {"date": "2016-05-26", "close": 5.99294696, "volume": 3615330.0}, {"date": "2016-05-27", "close": 6.03998736, "volume": 2552560.0}, {"date": "2016-05-30", "close": 6.22814896, "volume": 1812093.0}, {"date": "2016-05-31", "close": 6.23755704, "volume": 2455126.0}, {"date": "2016-06-01", "close": 6.51039136, "volume": 3633386.0}, {"date": "2016-06-02", "close": 6.52920752, "volume": 2538832.0}, {"date": "2016-06-03", "close": 6.7738176, "volume": 2355578.0}, {"date": "2016-06-06", "close": 6.7738176, "volume": 2201291.0}, {"date": "2016-06-07", "close": 6.99961152, "volume": 2267121.0}, {"date": "2016-06-08", "close": 7.3853428, "volume": 2889205.0}, {"date": "2016-06-09", "close": 7.4794236, "volume": 3609391.0}, {"date": "2016-06-10", "close": 7.1971812, "volume": 2695980.0}, {"date": "2016-06-14", "close": 6.90553072, "volume": 2572107.0}, {"date": "2016-06-15", "close": 7.05606, "volume": 2161796.0}, {"date": "2016-06-16", "close": 6.67032872, "volume": 3050163.0}, {"date": "2016-06-17", "close": 6.59506408, "volume": 3418246.0}, {"date": "2016-06-20", "close": 7.23481352, "volume": 2213174.0}, {"date": "2016-06-21", "close": 7.21599736, "volume": 1912381.0}, {"date": "2016-06-22", "close": 7.291262, "volume": 1206294.0}, {"date": "2016-06-23", "close": 7.20658928, "volume": 1238005.0}, {"date": "2016-06-24", "close": 6.75500144, "volume": 3622082.0}, {"date": "2016-06-27", "close": 6.60447216, "volume": 2096025.0}, {"date": "2016-06-28", "close": 6.41631056, "volume": 2172879.0}, {"date": "2016-06-29", "close": 6.54802368, "volume": 2108712.0}, {"date": "2016-06-30", "close": 6.7738176, "volume": 2787315.0}, {"date": "2016-07-01", "close": 6.75500144, "volume": 1534653.0}, {"date": "2016-07-04", "close": 7.05606, "volume": 1406662.0}, {"date": "2016-07-05", "close": 7.03724384, "volume": 2148887.0}, {"date": "2016-07-06", "close": 6.87730648, "volume": 1853073.0}, {"date": "2016-07-07", "close": 6.75500144, "volume": 2270950.0}, {"date": "2016-07-08", "close": 6.92434688, "volume": 1749597.0}, {"date": "2016-07-11", "close": 6.99961152, "volume": 1238261.0}, {"date": "2016-07-12", "close": 7.1031004, "volume": 1539362.0}, {"date": "2016-07-13", "close": 7.39475088, "volume": 1710151.0}, {"date": "2016-07-14", "close": 7.1971812, "volume": 1661327.0}, {"date": "2016-07-15", "close": 7.25362968, "volume": 1128789.0}, {"date": "2016-07-18", "close": 7.41356704, "volume": 1100189.0}, {"date": "2016-07-19", "close": 7.25362968, "volume": 1592829.0}, {"date": "2016-07-20", "close": 7.20658928, "volume": 1294341.0}, {"date": "2016-07-21", "close": 7.37593472, "volume": 1343167.0}, {"date": "2016-07-22", "close": 7.5735044, "volume": 2061545.0}, {"date": "2016-07-25", "close": 7.36652664, "volume": 1662120.0}, {"date": "2016-07-26", "close": 7.1501408, "volume": 2817134.0}, {"date": "2016-07-27", "close": 7.02783576, "volume": 2446560.0}, {"date": "2016-07-28", "close": 6.98079536, "volume": 2431529.0}, {"date": "2016-07-29", "close": 6.94316304, "volume": 2919578.0}, {"date": "2016-08-01", "close": 7.14073272, "volume": 1661867.0}, {"date": "2016-08-02", "close": 6.79263376, "volume": 1962372.0}, {"date": "2016-08-03", "close": 6.51039136, "volume": 2572659.0}, {"date": "2016-08-04", "close": 6.7738176, "volume": 1915353.0}, {"date": "2016-08-05", "close": 7.05606, "volume": 2109444.0}, {"date": "2016-08-08", "close": 7.1971812, "volume": 1084059.0}, {"date": "2016-08-09", "close": 7.291262, "volume": 1726452.0}, {"date": "2016-08-10", "close": 7.26303776, "volume": 1630559.0}, {"date": "2016-08-11", "close": 7.20658928, "volume": 1598691.0}, {"date": "2016-08-12", "close": 7.31948624, "volume": 1540713.0}, {"date": "2016-08-15", "close": 7.22540544, "volume": 695016.0}, {"date": "2016-08-16", "close": 7.35711856, "volume": 1291557.0}, {"date": "2016-08-17", "close": 7.44179128, "volume": 1095643.0}, {"date": "2016-08-18", "close": 8.17562152, "volume": 3291153.0}, {"date": "2016-08-19", "close": 8.6554336, "volume": 3057943.0}, {"date": "2016-08-22", "close": 8.6554336, "volume": 3092447.0}, {"date": "2016-08-23", "close": 8.16621344, "volume": 3522996.0}, {"date": "2016-08-24", "close": 7.9498276, "volume": 4052329.0}, {"date": "2016-08-25", "close": 7.49823976, "volume": 3096498.0}, {"date": "2016-08-26", "close": 7.46060744, "volume": 2374628.0}, {"date": "2016-08-29", "close": 7.61113672, "volume": 2471292.0}, {"date": "2016-08-30", "close": 7.92160336, "volume": 2195978.0}, {"date": "2016-08-31", "close": 7.67699328, "volume": 3042808.0}, {"date": "2016-09-01", "close": 7.48883168, "volume": 1863996.0}, {"date": "2016-09-02", "close": 7.50764784, "volume": 1341559.0}, {"date": "2016-09-05", "close": 7.62995288, "volume": 1067706.0}, {"date": "2016-09-06", "close": 7.81811448, "volume": 1157507.0}, {"date": "2016-09-07", "close": 7.84633872, "volume": 1292973.0}, {"date": "2016-09-08", "close": 7.88397104, "volume": 1740546.0}, {"date": "2016-09-09", "close": 7.87456296, "volume": 1734382.0}, {"date": "2016-09-12", "close": 7.39475088, "volume": 2868304.0}, {"date": "2016-09-13", "close": 7.20658928, "volume": 2467862.0}, {"date": "2016-09-14", "close": 7.02783576, "volume": 2152981.0}, {"date": "2016-09-15", "close": 6.99020344, "volume": 2533481.0}, {"date": "2016-09-16", "close": 6.68914488, "volume": 13698442.0}, {"date": "2016-09-19", "close": 6.69384892, "volume": 846277.0}, {"date": "2016-09-20", "close": 6.74559336, "volume": 3353684.0}, {"date": "2016-09-21", "close": 6.84908224, "volume": 1181261.0}, {"date": "2016-09-22", "close": 7.20658928, "volume": 2285380.0}, {"date": "2016-09-23", "close": 7.47001552, "volume": 3026001.0}, {"date": "2016-09-26", "close": 7.3853428, "volume": 1061059.0}, {"date": "2016-09-27", "close": 7.31948624, "volume": 2088951.0}, {"date": "2016-09-28", "close": 7.39475088, "volume": 2058549.0}, {"date": "2016-09-29", "close": 7.9498276, "volume": 2830826.0}, {"date": "2016-09-30", "close": 7.83693064, "volume": 2624642.0}, {"date": "2016-10-03", "close": 7.94041952, "volume": 943642.0}, {"date": "2016-10-04", "close": 7.9498276, "volume": 1165430.0}, {"date": "2016-10-05", "close": 7.9027872, "volume": 921938.0}, {"date": "2016-10-06", "close": 8.10976496, "volume": 1775764.0}, {"date": "2016-10-07", "close": 8.25088616, "volume": 1234574.0}, {"date": "2016-10-10", "close": 8.12858112, "volume": 1365907.0}, {"date": "2016-10-11", "close": 8.63661744, "volume": 2848460.0}, {"date": "2016-10-12", "close": 8.86241136, "volume": 2313805.0}, {"date": "2016-10-13", "close": 8.64602552, "volume": 2094049.0}, {"date": "2016-10-14", "close": 8.6083932, "volume": 1620910.0}, {"date": "2016-10-17", "close": 8.63661744, "volume": 1894668.0}, {"date": "2016-10-18", "close": 8.64602552, "volume": 1218540.0}, {"date": "2016-10-19", "close": 8.5143124, "volume": 1950641.0}, {"date": "2016-10-20", "close": 8.8906356, "volume": 1885897.0}, {"date": "2016-10-21", "close": 8.72129016, "volume": 2409124.0}, {"date": "2016-10-24", "close": 8.61780128, "volume": 1630505.0}, {"date": "2016-10-25", "close": 8.3261508, "volume": 2737247.0}, {"date": "2016-10-26", "close": 8.03450032, "volume": 2140277.0}, {"date": "2016-10-27", "close": 7.78989024, "volume": 2469663.0}, {"date": "2016-10-28", "close": 8.00627608, "volume": 1892198.0}, {"date": "2016-10-31", "close": 7.996868, "volume": 1280054.0}, {"date": "2016-11-01", "close": 8.00627608, "volume": 1384608.0}, {"date": "2016-11-02", "close": 7.69580944, "volume": 1286878.0}, {"date": "2016-11-03", "close": 7.55468824, "volume": 2971426.0}, {"date": "2016-11-04", "close": 7.526464, "volume": 1301140.0}, {"date": "2016-11-07", "close": 7.63936096, "volume": 1816087.0}, {"date": "2016-11-08", "close": 7.91219528, "volume": 1368725.0}, {"date": "2016-11-09", "close": 7.4323832, "volume": 3067743.0}, {"date": "2016-11-10", "close": 8.16621344, "volume": 3604506.0}, {"date": "2016-11-11", "close": 8.21325384, "volume": 2701969.0}, {"date": "2016-11-14", "close": 8.06272456, "volume": 1421066.0}, {"date": "2016-11-15", "close": 8.16621344, "volume": 1598607.0}, {"date": "2016-11-16", "close": 8.30733464, "volume": 1480932.0}, {"date": "2016-11-17", "close": 8.17562152, "volume": 1287222.0}, {"date": "2016-11-18", "close": 8.17562152, "volume": 1214004.0}, {"date": "2016-11-21", "close": 8.26970232, "volume": 1108783.0}, {"date": "2016-11-22", "close": 8.67424976, "volume": 4238989.0}, {"date": "2016-11-23", "close": 8.6554336, "volume": 3472756.0}, {"date": "2016-11-24", "close": 8.5143124, "volume": 3060688.0}, {"date": "2016-11-25", "close": 8.6554336, "volume": 3761655.0}, {"date": "2016-11-28", "close": 8.6083932, "volume": 4415674.0}, {"date": "2016-11-29", "close": 8.28851848, "volume": 6333728.0}, {"date": "2016-11-30", "close": 8.1379892, "volume": 2578405.0}, {"date": "2016-12-01", "close": 8.94708408, "volume": 7799858.0}, {"date": "2016-12-02", "close": 9.02234872, "volume": 5633550.0}, {"date": "2016-12-05", "close": 9.01294064, "volume": 2918416.0}, {"date": "2016-12-06", "close": 9.04116488, "volume": 2934220.0}, {"date": "2016-12-07", "close": 8.94708408, "volume": 1566316.0}, {"date": "2016-12-08", "close": 9.06938912, "volume": 1790887.0}, {"date": "2016-12-09", "close": 9.08820528, "volume": 1679220.0}, {"date": "2016-12-12", "close": 9.16346992, "volume": 3286970.0}, {"date": "2016-12-13", "close": 8.97530832, "volume": 2352907.0}, {"date": "2016-12-14", "close": 8.9847164, "volume": 2655598.0}, {"date": "2016-12-15", "close": 8.82477904, "volume": 2630169.0}, {"date": "2016-12-16", "close": 8.94708408, "volume": 3399635.0}, {"date": "2016-12-19", "close": 9.09761336, "volume": 1803549.0}, {"date": "2016-12-20", "close": 8.95649216, "volume": 1916313.0}, {"date": "2016-12-21", "close": 9.1258376, "volume": 1008860.0}, {"date": "2016-12-22", "close": 9.18228608, "volume": 1903553.0}, {"date": "2016-12-23", "close": 9.18228608, "volume": 1112181.0}, {"date": "2016-12-28", "close": 9.2199184, "volume": 998821.0}, {"date": "2016-12-29", "close": 9.2669588, "volume": 807205.0}, {"date": "2016-12-30", "close": 9.14465376, "volume": 590957.0}, {"date": "2017-01-03", "close": 9.41748808, "volume": 1853888.0}, {"date": "2017-01-04", "close": 9.32340728, "volume": 988417.0}, {"date": "2017-01-05", "close": 9.5492012, "volume": 1052474.0}, {"date": "2017-01-06", "close": 9.5962416, "volume": 1169087.0}, {"date": "2017-01-09", "close": 9.69973048, "volume": 883730.0}, {"date": "2017-01-10", "close": 9.51156888, "volume": 1173817.0}, {"date": "2017-01-11", "close": 9.52097696, "volume": 1209748.0}, {"date": "2017-01-12", "close": 9.62446584, "volume": 707296.0}, {"date": "2017-01-13", "close": 9.48334464, "volume": 713499.0}, {"date": "2017-01-16", "close": 9.53038504, "volume": 738508.0}, {"date": "2017-01-17", "close": 9.38926384, "volume": 917746.0}, {"date": "2017-01-18", "close": 9.37985576, "volume": 701613.0}, {"date": "2017-01-19", "close": 9.21051032, "volume": 964677.0}, {"date": "2017-01-20", "close": 9.05057296, "volume": 1070163.0}, {"date": "2017-01-23", "close": 8.94708408, "volume": 1450089.0}, {"date": "2017-01-24", "close": 9.172878, "volume": 1009378.0}, {"date": "2017-01-25", "close": 9.39867192, "volume": 1333306.0}, {"date": "2017-01-27", "close": 9.55860928, "volume": 1954869.0}, {"date": "2017-01-30", "close": 9.65269008, "volume": 1532019.0}, {"date": "2017-01-31", "close": 9.30459112, "volume": 1490665.0}, {"date": "2017-02-01", "close": 9.3610396, "volume": 1131837.0}, {"date": "2017-02-02", "close": 9.41748808, "volume": 1483697.0}, {"date": "2017-02-03", "close": 9.16346992, "volume": 1782961.0}, {"date": "2017-02-06", "close": 9.00353256, "volume": 1402789.0}, {"date": "2017-02-07", "close": 9.02234872, "volume": 1380534.0}, {"date": "2017-02-08", "close": 8.91885984, "volume": 1487198.0}, {"date": "2017-02-09", "close": 8.80596288, "volume": 1024566.0}, {"date": "2017-02-10", "close": 9.05057296, "volume": 1314845.0}, {"date": "2017-02-13", "close": 9.11642952, "volume": 1560198.0}, {"date": "2017-02-14", "close": 9.20110224, "volume": 1256845.0}, {"date": "2017-02-15", "close": 9.52097696, "volume": 2552699.0}, {"date": "2017-02-16", "close": 9.52097696, "volume": 1476183.0}, {"date": "2017-02-17", "close": 9.27636688, "volume": 1339602.0}, {"date": "2017-02-20", "close": 8.0909488, "volume": 8485658.0}, {"date": "2017-02-21", "close": 7.67699328, "volume": 8334579.0}, {"date": "2017-02-22", "close": 7.54528016, "volume": 3812454.0}, {"date": "2017-02-23", "close": 7.54528016, "volume": 4264137.0}, {"date": "2017-02-24", "close": 7.47001552, "volume": 3542620.0}, {"date": "2017-02-27", "close": 7.59232056, "volume": 2794163.0}, {"date": "2017-02-28", "close": 10.0196052, "volume": 11896665.0}, {"date": "2017-03-01", "close": 9.61505776, "volume": 5196650.0}, {"date": "2017-03-02", "close": 9.6903224, "volume": 3794918.0}, {"date": "2017-03-03", "close": 9.72795472, "volume": 1841663.0}, {"date": "2017-03-06", "close": 9.62446584, "volume": 2321517.0}, {"date": "2017-03-07", "close": 9.63387392, "volume": 2170918.0}, {"date": "2017-03-08", "close": 9.63387392, "volume": 1647193.0}, {"date": "2017-03-09", "close": 9.53979312, "volume": 1221399.0}, {"date": "2017-03-10", "close": 9.74677088, "volume": 4624971.0}, {"date": "2017-03-13", "close": 9.65269008, "volume": 3009422.0}, {"date": "2017-03-14", "close": 9.72795472, "volume": 1337270.0}, {"date": "2017-03-15", "close": 9.71854664, "volume": 1502613.0}, {"date": "2017-03-16", "close": 9.8314436, "volume": 2224813.0}, {"date": "2017-03-17", "close": 9.77499512, "volume": 1752366.0}, {"date": "2017-03-20", "close": 9.7844032, "volume": 624710.0}, {"date": "2017-03-21", "close": 9.7844032, "volume": 1262731.0}, {"date": "2017-03-22", "close": 9.70913856, "volume": 2256922.0}, {"date": "2017-03-23", "close": 9.81262744, "volume": 1039411.0}, {"date": "2017-03-24", "close": 9.77499512, "volume": 871228.0}, {"date": "2017-03-27", "close": 9.75617896, "volume": 677825.0}, {"date": "2017-03-28", "close": 9.79381128, "volume": 920556.0}, {"date": "2017-03-29", "close": 10.03842136, "volume": 1286918.0}, {"date": "2017-03-30", "close": 10.348888, "volume": 1504793.0}, {"date": "2017-03-31", "close": 10.35829608, "volume": 1744260.0}, {"date": "2017-04-03", "close": 9.94434056, "volume": 1390791.0}, {"date": "2017-04-04", "close": 9.96315672, "volume": 677278.0}, {"date": "2017-04-05", "close": 10.2077668, "volume": 1384295.0}, {"date": "2017-04-06", "close": 10.08546176, "volume": 807494.0}, {"date": "2017-04-07", "close": 10.38652032, "volume": 1823125.0}, {"date": "2017-04-10", "close": 10.80988392, "volume": 18679091.0}, {"date": "2017-04-11", "close": 11.02626976, "volume": 1398380.0}, {"date": "2017-04-12", "close": 11.15798288, "volume": 1142659.0}, {"date": "2017-04-13", "close": 11.03567784, "volume": 2292010.0}, {"date": "2017-04-18", "close": 10.819292, "volume": 2064446.0}, {"date": "2017-04-19", "close": 10.71580312, "volume": 1236785.0}, {"date": "2017-04-20", "close": 10.55586576, "volume": 1714064.0}, {"date": "2017-04-21", "close": 10.62172232, "volume": 1860691.0}, {"date": "2017-04-24", "close": 10.57468192, "volume": 554978.0}, {"date": "2017-04-26", "close": 10.76284352, "volume": 1107538.0}, {"date": "2017-04-27", "close": 10.66876272, "volume": 866664.0}, {"date": "2017-04-28", "close": 10.64994656, "volume": 610609.0}, {"date": "2017-05-01", "close": 10.5370496, "volume": 591036.0}, {"date": "2017-05-02", "close": 10.59349808, "volume": 726116.0}, {"date": "2017-05-03", "close": 10.46178496, "volume": 702067.0}, {"date": "2017-05-04", "close": 10.5370496, "volume": 846443.0}, {"date": "2017-05-05", "close": 10.01019712, "volume": 1167494.0}, {"date": "2017-05-08", "close": 10.35829608, "volume": 1010540.0}, {"date": "2017-05-09", "close": 10.31125568, "volume": 846152.0}, {"date": "2017-05-10", "close": 10.37711224, "volume": 661975.0}, {"date": "2017-05-11", "close": 10.47119304, "volume": 952512.0}, {"date": "2017-05-12", "close": 10.348888, "volume": 1042458.0}, {"date": "2017-05-15", "close": 10.3959284, "volume": 1200580.0}, {"date": "2017-05-16", "close": 10.64994656, "volume": 960289.0}, {"date": "2017-05-17", "close": 10.64994656, "volume": 1184357.0}, {"date": "2017-05-18", "close": 10.51823344, "volume": 875134.0}, {"date": "2017-05-19", "close": 10.43356072, "volume": 635797.0}, {"date": "2017-05-22", "close": 10.52764152, "volume": 1160936.0}, {"date": "2017-05-23", "close": 10.5370496, "volume": 625694.0}, {"date": "2017-05-24", "close": 10.97922936, "volume": 1248460.0}, {"date": "2017-05-25", "close": 11.78832424, "volume": 2937177.0}, {"date": "2017-05-26", "close": 11.70365152, "volume": 1638246.0}, {"date": "2017-05-29", "close": 11.72246768, "volume": 845674.0}, {"date": "2017-05-30", "close": 11.8541808, "volume": 710980.0}, {"date": "2017-05-31", "close": 11.6189788, "volume": 859548.0}, {"date": "2017-06-01", "close": 11.46844952, "volume": 1476129.0}, {"date": "2017-06-02", "close": 11.4778576, "volume": 1216038.0}, {"date": "2017-06-05", "close": 11.59075456, "volume": 901107.0}, {"date": "2017-06-06", "close": 11.35555256, "volume": 937440.0}, {"date": "2017-06-07", "close": 11.40259296, "volume": 722803.0}, {"date": "2017-06-08", "close": 11.28028792, "volume": 516842.0}, {"date": "2017-06-09", "close": 11.20502328, "volume": 453946.0}, {"date": "2017-06-13", "close": 11.35555256, "volume": 528253.0}, {"date": "2017-06-14", "close": 11.54371416, "volume": 880361.0}, {"date": "2017-06-15", "close": 10.92278088, "volume": 1673450.0}, {"date": "2017-06-16", "close": 10.7252112, "volume": 2096622.0}, {"date": "2017-06-19", "close": 10.78165968, "volume": 708875.0}, {"date": "2017-06-20", "close": 10.62172232, "volume": 577585.0}, {"date": "2017-06-21", "close": 10.37711224, "volume": 1016218.0}, {"date": "2017-06-22", "close": 10.31125568, "volume": 1251875.0}, {"date": "2017-06-23", "close": 10.42415264, "volume": 501336.0}, {"date": "2017-06-26", "close": 10.28303144, "volume": 511121.0}, {"date": "2017-06-27", "close": 10.348888, "volume": 775838.0}, {"date": "2017-06-28", "close": 10.28303144, "volume": 598201.0}, {"date": "2017-06-29", "close": 10.68757888, "volume": 794158.0}, {"date": "2017-06-30", "close": 10.55586576, "volume": 1077323.0}, {"date": "2017-07-03", "close": 10.45237688, "volume": 589054.0}, {"date": "2017-07-04", "close": 10.79106776, "volume": 910020.0}, {"date": "2017-07-05", "close": 10.56527384, "volume": 714918.0}, {"date": "2017-07-06", "close": 10.36770416, "volume": 756659.0}, {"date": "2017-07-07", "close": 10.0196052, "volume": 1341738.0}, {"date": "2017-07-10", "close": 10.09486984, "volume": 567939.0}, {"date": "2017-07-11", "close": 10.0666456, "volume": 609080.0}, {"date": "2017-07-12", "close": 10.0666456, "volume": 628948.0}, {"date": "2017-07-13", "close": 9.9725648, "volume": 609520.0}, {"date": "2017-07-14", "close": 10.65935464, "volume": 1404833.0}, {"date": "2017-07-17", "close": 10.75343544, "volume": 723746.0}, {"date": "2017-07-18", "close": 10.74402736, "volume": 797520.0}, {"date": "2017-07-19", "close": 10.69698696, "volume": 687493.0}, {"date": "2017-07-20", "close": 10.99804552, "volume": 1139273.0}, {"date": "2017-07-21", "close": 10.90396472, "volume": 629724.0}, {"date": "2017-07-24", "close": 10.73461928, "volume": 766610.0}, {"date": "2017-07-25", "close": 10.79106776, "volume": 706797.0}, {"date": "2017-07-26", "close": 11.08271824, "volume": 596431.0}, {"date": "2017-07-27", "close": 11.1015344, "volume": 496798.0}, {"date": "2017-07-28", "close": 10.9133728, "volume": 923364.0}, {"date": "2017-07-31", "close": 11.08271824, "volume": 522524.0}, {"date": "2017-08-01", "close": 11.29910408, "volume": 1664692.0}, {"date": "2017-08-02", "close": 11.48726568, "volume": 1414633.0}, {"date": "2017-08-03", "close": 11.51548992, "volume": 904724.0}, {"date": "2017-08-04", "close": 11.4778576, "volume": 689769.0}, {"date": "2017-08-07", "close": 11.67542728, "volume": 582973.0}, {"date": "2017-08-08", "close": 11.58134648, "volume": 646032.0}, {"date": "2017-08-09", "close": 11.524898, "volume": 441460.0}, {"date": "2017-08-10", "close": 11.50608184, "volume": 420257.0}, {"date": "2017-08-11", "close": 11.34614448, "volume": 593757.0}, {"date": "2017-08-14", "close": 11.46844952, "volume": 555917.0}, {"date": "2017-08-15", "close": 11.17679904, "volume": 596565.0}, {"date": "2017-08-16", "close": 11.16739096, "volume": 608636.0}, {"date": "2017-08-17", "close": 11.44022528, "volume": 985304.0}, {"date": "2017-08-18", "close": 11.18620712, "volume": 822156.0}, {"date": "2017-08-21", "close": 11.36496064, "volume": 571520.0}, {"date": "2017-08-22", "close": 11.3837768, "volume": 609570.0}, {"date": "2017-08-23", "close": 11.96707776, "volume": 2295418.0}, {"date": "2017-08-24", "close": 12.3245848, "volume": 2459569.0}, {"date": "2017-08-25", "close": 12.6068272, "volume": 2631221.0}, {"date": "2017-08-28", "close": 12.59741912, "volume": 1107334.0}, {"date": "2017-08-29", "close": 12.75735648, "volume": 1247308.0}, {"date": "2017-08-30", "close": 12.90788576, "volume": 949870.0}, {"date": "2017-08-31", "close": 12.6068272, "volume": 1148399.0}, {"date": "2017-09-01", "close": 12.5127464, "volume": 536201.0}, {"date": "2017-09-04", "close": 12.63505144, "volume": 543135.0}, {"date": "2017-09-05", "close": 12.54097064, "volume": 503339.0}, {"date": "2017-09-06", "close": 12.85143728, "volume": 675853.0}, {"date": "2017-09-07", "close": 12.97374232, "volume": 578889.0}, {"date": "2017-09-08", "close": 12.6068272, "volume": 657933.0}, {"date": "2017-09-11", "close": 12.50333832, "volume": 596012.0}, {"date": "2017-09-12", "close": 12.48452216, "volume": 394331.0}, {"date": "2017-09-13", "close": 12.73854032, "volume": 716868.0}, {"date": "2017-09-14", "close": 12.7949888, "volume": 488549.0}, {"date": "2017-09-15", "close": 12.35280904, "volume": 1198483.0}, {"date": "2017-09-18", "close": 12.8420292, "volume": 812390.0}, {"date": "2017-09-19", "close": 12.87966152, "volume": 1231525.0}, {"date": "2017-09-20", "close": 12.72913224, "volume": 619533.0}, {"date": "2017-09-21", "close": 12.78558072, "volume": 755984.0}, {"date": "2017-09-22", "close": 12.72913224, "volume": 365381.0}, {"date": "2017-09-25", "close": 12.45629792, "volume": 738023.0}, {"date": "2017-09-26", "close": 12.62564336, "volume": 764871.0}, {"date": "2017-09-27", "close": 12.77617264, "volume": 750420.0}, {"date": "2017-09-28", "close": 12.87966152, "volume": 567709.0}, {"date": "2017-09-29", "close": 12.700908, "volume": 1124259.0}, {"date": "2017-10-02", "close": 12.80439688, "volume": 320037.0}, {"date": "2017-10-03", "close": 12.90788576, "volume": 644801.0}, {"date": "2017-10-04", "close": 12.92670192, "volume": 762523.0}, {"date": "2017-10-05", "close": 13.02078272, "volume": 459035.0}, {"date": "2017-10-06", "close": 13.39710592, "volume": 1325416.0}, {"date": "2017-10-11", "close": 13.579656, "volume": 1266004.0}, {"date": "2017-10-12", "close": 13.807248, "volume": 954985.0}, {"date": "2017-10-13", "close": 13.579656, "volume": 4074722.0}, {"date": "2017-10-16", "close": 13.693452, "volume": 2466971.0}, {"date": "2017-10-17", "close": 13.646037, "volume": 882857.0}, {"date": "2017-10-18", "close": 13.598622, "volume": 600231.0}, {"date": "2017-10-19", "close": 13.513275, "volume": 790866.0}, {"date": "2017-10-20", "close": 13.446894, "volume": 652363.0}, {"date": "2017-10-23", "close": 13.285683, "volume": 816706.0}, {"date": "2017-10-24", "close": 13.314132, "volume": 551084.0}, {"date": "2017-10-25", "close": 13.522758, "volume": 660309.0}, {"date": "2017-10-26", "close": 13.494309, "volume": 511924.0}, {"date": "2017-10-27", "close": 13.029642, "volume": 2190059.0}, {"date": "2017-10-30", "close": 13.2762, "volume": 1236776.0}, {"date": "2017-10-31", "close": 13.285683, "volume": 764573.0}, {"date": "2017-11-01", "close": 13.608105, "volume": 861291.0}, {"date": "2017-11-02", "close": 13.864146, "volume": 949605.0}, {"date": "2017-11-03", "close": 13.921044, "volume": 1017202.0}, {"date": "2017-11-06", "close": 13.977942, "volume": 602659.0}, {"date": "2017-11-07", "close": 14.471058, "volume": 809365.0}, {"date": "2017-11-08", "close": 14.556405, "volume": 1429780.0}, {"date": "2017-11-09", "close": 14.60382, "volume": 851558.0}, {"date": "2017-11-10", "close": 14.385711, "volume": 534494.0}, {"date": "2017-11-13", "close": 14.41416, "volume": 381249.0}, {"date": "2017-11-14", "close": 14.177085, "volume": 752379.0}, {"date": "2017-11-15", "close": 13.56069, "volume": 1670721.0}, {"date": "2017-11-16", "close": 13.570173, "volume": 940973.0}, {"date": "2017-11-17", "close": 13.636554, "volume": 636719.0}, {"date": "2017-11-20", "close": 13.883112, "volume": 920780.0}, {"date": "2017-11-21", "close": 13.873629, "volume": 628591.0}, {"date": "2017-11-22", "close": 13.958976, "volume": 697134.0}, {"date": "2017-11-23", "close": 14.12967, "volume": 585130.0}, {"date": "2017-11-24", "close": 14.120187, "volume": 572385.0}, {"date": "2017-11-27", "close": 14.660718, "volume": 1167171.0}, {"date": "2017-11-28", "close": 14.584854, "volume": 746714.0}, {"date": "2017-11-29", "close": 14.452092, "volume": 540670.0}, {"date": "2017-11-30", "close": 14.243466, "volume": 851057.0}, {"date": "2017-12-01", "close": 14.376228, "volume": 580703.0}, {"date": "2017-12-04", "close": 14.395194, "volume": 464415.0}, {"date": "2017-12-05", "close": 14.243466, "volume": 607162.0}, {"date": "2017-12-06", "close": 13.921044, "volume": 842827.0}, {"date": "2017-12-07", "close": 13.807248, "volume": 681612.0}, {"date": "2017-12-08", "close": 13.769316, "volume": 419226.0}, {"date": "2017-12-11", "close": 13.608105, "volume": 591001.0}, {"date": "2017-12-12", "close": 13.380513, "volume": 1174938.0}, {"date": "2017-12-13", "close": 13.333098, "volume": 631918.0}, {"date": "2017-12-14", "close": 13.579656, "volume": 1563157.0}, {"date": "2017-12-15", "close": 13.380513, "volume": 907798.0}, {"date": "2017-12-18", "close": 13.219302, "volume": 627404.0}, {"date": "2017-12-19", "close": 13.408962, "volume": 865504.0}, {"date": "2017-12-20", "close": 13.579656, "volume": 513944.0}, {"date": "2017-12-21", "close": 13.797765, "volume": 1015488.0}, {"date": "2017-12-22", "close": 13.807248, "volume": 747281.0}, {"date": "2017-12-27", "close": 13.892595, "volume": 281230.0}, {"date": "2017-12-28", "close": 13.883112, "volume": 467153.0}, {"date": "2017-12-29", "close": 13.608105, "volume": 394712.0}, {"date": "2018-01-02", "close": 13.617588, "volume": 488618.0}, {"date": "2018-01-03", "close": 13.627071, "volume": 345422.0}, {"date": "2018-01-04", "close": 13.84518, "volume": 514734.0}, {"date": "2018-01-05", "close": 14.025357, "volume": 527233.0}, {"date": "2018-01-08", "close": 14.12967, "volume": 509801.0}, {"date": "2018-01-09", "close": 14.03484, "volume": 815239.0}, {"date": "2018-01-10", "close": 13.740867, "volume": 827546.0}, {"date": "2018-01-11", "close": 13.541724, "volume": 751727.0}, {"date": "2018-01-12", "close": 13.494309, "volume": 533682.0}, {"date": "2018-01-15", "close": 13.389996, "volume": 922751.0}, {"date": "2018-01-16", "close": 13.522758, "volume": 771416.0}, {"date": "2018-01-17", "close": 13.541724, "volume": 751678.0}, {"date": "2018-01-18", "close": 13.437411, "volume": 638082.0}, {"date": "2018-01-19", "close": 13.446894, "volume": 545773.0}, {"date": "2018-01-22", "close": 13.674486, "volume": 645657.0}, {"date": "2018-01-23", "close": 13.911561, "volume": 630445.0}, {"date": "2018-01-24", "close": 13.892595, "volume": 532778.0}, {"date": "2018-01-25", "close": 13.968459, "volume": 557005.0}, {"date": "2018-01-29", "close": 14.063289, "volume": 638118.0}, {"date": "2018-01-30", "close": 13.883112, "volume": 913076.0}, {"date": "2018-01-31", "close": 13.778799, "volume": 1136913.0}, {"date": "2018-02-01", "close": 14.139153, "volume": 1130752.0}, {"date": "2018-02-02", "close": 14.471058, "volume": 1182965.0}, {"date": "2018-02-05", "close": 14.148636, "volume": 604060.0}, {"date": "2018-02-06", "close": 13.2762, "volume": 1686901.0}, {"date": "2018-02-07", "close": 13.84518, "volume": 1430561.0}, {"date": "2018-02-08", "close": 13.75035, "volume": 1107021.0}, {"date": "2018-02-09", "close": 13.219302, "volume": 1267545.0}, {"date": "2018-02-12", "close": 13.020159, "volume": 1053804.0}, {"date": "2018-02-13", "close": 13.039125, "volume": 1035586.0}, {"date": "2018-02-14", "close": 12.868431, "volume": 582632.0}, {"date": "2018-02-15", "close": 13.067574, "volume": 1160396.0}, {"date": "2018-02-16", "close": 13.029642, "volume": 507739.0}, {"date": "2018-02-19", "close": 13.389996, "volume": 662984.0}, {"date": "2018-02-20", "close": 13.46586, "volume": 372010.0}, {"date": "2018-02-21", "close": 14.41416, "volume": 2282250.0}, {"date": "2018-02-22", "close": 14.575371, "volume": 1658104.0}, {"date": "2018-02-23", "close": 14.594337, "volume": 1081437.0}, {"date": "2018-02-26", "close": 15.163317, "volume": 1359664.0}, {"date": "2018-02-27", "close": 14.850378, "volume": 1099513.0}, {"date": "2018-02-28", "close": 14.622786, "volume": 790345.0}, {"date": "2018-03-01", "close": 14.328813, "volume": 794383.0}, {"date": "2018-03-02", "close": 14.03484, "volume": 431107.0}, {"date": "2018-03-05", "close": 13.759833, "volume": 575221.0}, {"date": "2018-03-06", "close": 14.025357, "volume": 666698.0}, {"date": "2018-03-07", "close": 13.797765, "volume": 588732.0}, {"date": "2018-03-08", "close": 13.930527, "volume": 529833.0}, {"date": "2018-03-09", "close": 13.864146, "volume": 967563.0}, {"date": "2018-03-12", "close": 14.31933, "volume": 720006.0}, {"date": "2018-03-13", "close": 14.31933, "volume": 845105.0}, {"date": "2018-03-14", "close": 14.177085, "volume": 1108008.0}, {"date": "2018-03-15", "close": 14.158119, "volume": 674606.0}, {"date": "2018-03-16", "close": 14.082255, "volume": 989475.0}, {"date": "2018-03-19", "close": 14.148636, "volume": 495308.0}, {"date": "2018-03-20", "close": 13.892595, "volume": 703845.0}, {"date": "2018-03-21", "close": 13.826214, "volume": 562191.0}, {"date": "2018-03-22", "close": 14.101221, "volume": 666657.0}, {"date": "2018-03-23", "close": 13.835697, "volume": 695544.0}, {"date": "2018-03-26", "close": 13.740867, "volume": 426905.0}, {"date": "2018-03-27", "close": 13.84518, "volume": 465047.0}, {"date": "2018-03-28", "close": 13.541724, "volume": 485030.0}, {"date": "2018-03-29", "close": 13.608105, "volume": 994194.0}, {"date": "2018-04-03", "close": 13.408962, "volume": 578857.0}, {"date": "2018-04-04", "close": 13.219302, "volume": 531102.0}, {"date": "2018-04-05", "close": 13.285683, "volume": 425594.0}, {"date": "2018-04-06", "close": 13.361547, "volume": 355242.0}, {"date": "2018-04-09", "close": 13.190853, "volume": 302707.0}, {"date": "2018-04-10", "close": 13.532241, "volume": 487457.0}, {"date": "2018-04-11", "close": 14.196051, "volume": 1624353.0}, {"date": "2018-04-12", "close": 14.120187, "volume": 627448.0}, {"date": "2018-04-13", "close": 14.262432, "volume": 711154.0}, {"date": "2018-04-16", "close": 14.120187, "volume": 315312.0}, {"date": "2018-04-17", "close": 14.177085, "volume": 274800.0}, {"date": "2018-04-18", "close": 14.385711, "volume": 475678.0}, {"date": "2018-04-19", "close": 14.594337, "volume": 561958.0}, {"date": "2018-04-20", "close": 14.632269, "volume": 361083.0}, {"date": "2018-04-23", "close": 14.717616, "volume": 500323.0}, {"date": "2018-04-24", "close": 14.812446, "volume": 413999.0}, {"date": "2018-04-26", "close": 14.88831, "volume": 566550.0}, {"date": "2018-04-27", "close": 15.210732, "volume": 941909.0}, {"date": "2018-04-30", "close": 15.419358, "volume": 1432440.0}, {"date": "2018-05-01", "close": 15.485739, "volume": 571407.0}, {"date": "2018-05-02", "close": 15.542637, "volume": 2687343.0}, {"date": "2018-05-03", "close": 15.485739, "volume": 663208.0}, {"date": "2018-05-04", "close": 15.504705, "volume": 801055.0}, {"date": "2018-05-07", "close": 15.45729, "volume": 671102.0}, {"date": "2018-05-08", "close": 15.390909, "volume": 768722.0}, {"date": "2018-05-09", "close": 15.55212, "volume": 946837.0}, {"date": "2018-05-10", "close": 16.21593, "volume": 1500017.0}, {"date": "2018-05-11", "close": 16.481454, "volume": 686699.0}, {"date": "2018-05-14", "close": 16.547835, "volume": 376722.0}, {"date": "2018-05-15", "close": 16.547835, "volume": 552821.0}, {"date": "2018-05-16", "close": 16.642665, "volume": 787276.0}, {"date": "2018-05-17", "close": 16.917672, "volume": 648309.0}, {"date": "2018-05-18", "close": 16.746978, "volume": 439573.0}, {"date": "2018-05-21", "close": 16.803876, "volume": 209008.0}, {"date": "2018-05-22", "close": 16.481454, "volume": 349601.0}, {"date": "2018-05-23", "close": 16.102134, "volume": 437370.0}, {"date": "2018-05-24", "close": 16.092651, "volume": 478924.0}, {"date": "2018-05-25", "close": 15.912474, "volume": 857793.0}, {"date": "2018-05-28", "close": 15.36246, "volume": 729196.0}, {"date": "2018-05-29", "close": 15.371943, "volume": 818245.0}, {"date": "2018-05-30", "close": 15.296079, "volume": 790722.0}, {"date": "2018-05-31", "close": 15.74178, "volume": 1870162.0}, {"date": "2018-06-01", "close": 15.571086, "volume": 492767.0}, {"date": "2018-06-04", "close": 15.627984, "volume": 249162.0}, {"date": "2018-06-05", "close": 15.476256, "volume": 489182.0}, {"date": "2018-06-06", "close": 15.884025, "volume": 968125.0}, {"date": "2018-06-07", "close": 15.988338, "volume": 785683.0}, {"date": "2018-06-08", "close": 15.893508, "volume": 408025.0}, {"date": "2018-06-12", "close": 16.007304, "volume": 732490.0}, {"date": "2018-06-13", "close": 15.817644, "volume": 425016.0}, {"date": "2018-06-14", "close": 15.722814, "volume": 453795.0}, {"date": "2018-06-15", "close": 15.684882, "volume": 1339009.0}, {"date": "2018-06-18", "close": 15.713331, "volume": 558698.0}, {"date": "2018-06-19", "close": 15.902991, "volume": 611438.0}, {"date": "2018-06-20", "close": 16.007304, "volume": 602239.0}, {"date": "2018-06-21", "close": 16.490937, "volume": 983684.0}, {"date": "2018-06-22", "close": 15.978855, "volume": 668843.0}, {"date": "2018-06-25", "close": 16.339209, "volume": 884595.0}, {"date": "2018-06-26", "close": 16.282311, "volume": 542898.0}, {"date": "2018-06-27", "close": 16.462488, "volume": 988261.0}, {"date": "2018-06-28", "close": 16.78491, "volume": 1234597.0}, {"date": "2018-06-29", "close": 16.576284, "volume": 1450243.0}, {"date": "2018-07-02", "close": 16.908189, "volume": 568264.0}, {"date": "2018-07-03", "close": 16.97457, "volume": 512166.0}, {"date": "2018-07-04", "close": 16.955604, "volume": 785996.0}, {"date": "2018-07-05", "close": 17.116815, "volume": 716981.0}, {"date": "2018-07-06", "close": 17.334924, "volume": 489206.0}, {"date": "2018-07-09", "close": 17.25906, "volume": 464602.0}, {"date": "2018-07-10", "close": 17.230611, "volume": 487447.0}, {"date": "2018-07-11", "close": 17.16423, "volume": 407922.0}, {"date": "2018-07-12", "close": 16.860774, "volume": 740790.0}, {"date": "2018-07-13", "close": 16.908189, "volume": 563161.0}, {"date": "2018-07-16", "close": 17.012502, "volume": 357017.0}, {"date": "2018-07-17", "close": 16.453005, "volume": 650709.0}, {"date": "2018-07-18", "close": 16.453005, "volume": 421299.0}, {"date": "2018-07-19", "close": 16.775427, "volume": 899086.0}, {"date": "2018-07-20", "close": 17.059917, "volume": 515070.0}, {"date": "2018-07-23", "close": 16.78491, "volume": 463792.0}, {"date": "2018-07-24", "close": 16.97457, "volume": 634968.0}, {"date": "2018-07-25", "close": 17.16423, "volume": 575486.0}, {"date": "2018-07-26", "close": 17.315958, "volume": 472348.0}, {"date": "2018-07-27", "close": 17.467686, "volume": 702979.0}, {"date": "2018-07-30", "close": 17.420271, "volume": 398863.0}, {"date": "2018-07-31", "close": 17.429754, "volume": 598608.0}, {"date": "2018-08-01", "close": 17.496135, "volume": 623338.0}, {"date": "2018-08-02", "close": 17.410788, "volume": 518263.0}, {"date": "2018-08-03", "close": 17.676312, "volume": 473319.0}, {"date": "2018-08-06", "close": 17.742693, "volume": 369734.0}, {"date": "2018-08-07", "close": 17.761659, "volume": 564011.0}, {"date": "2018-08-08", "close": 17.865972, "volume": 748300.0}, {"date": "2018-08-09", "close": 17.837523, "volume": 531644.0}, {"date": "2018-08-10", "close": 17.410788, "volume": 650683.0}, {"date": "2018-08-13", "close": 17.35389, "volume": 280454.0}, {"date": "2018-08-14", "close": 17.296992, "volume": 436456.0}, {"date": "2018-08-15", "close": 17.505618, "volume": 532596.0}, {"date": "2018-08-16", "close": 16.898706, "volume": 847210.0}, {"date": "2018-08-17", "close": 17.249577, "volume": 698841.0}, {"date": "2018-08-20", "close": 16.898706, "volume": 1387511.0}, {"date": "2018-08-21", "close": 17.240094, "volume": 366961.0}, {"date": "2018-08-22", "close": 17.998734, "volume": 1748041.0}, {"date": "2018-08-23", "close": 19.051347, "volume": 2894979.0}, {"date": "2018-08-24", "close": 18.947034, "volume": 1162207.0}, {"date": "2018-08-27", "close": 19.003932, "volume": 1028079.0}, {"date": "2018-08-28", "close": 19.307388, "volume": 1239512.0}, {"date": "2018-08-29", "close": 19.335837, "volume": 901138.0}, {"date": "2018-08-30", "close": 19.316871, "volume": 902744.0}, {"date": "2018-08-31", "close": 19.478082, "volume": 1235546.0}, {"date": "2018-09-03", "close": 19.487565, "volume": 1428487.0}, {"date": "2018-09-04", "close": 19.44015, "volume": 858475.0}, {"date": "2018-09-05", "close": 19.373769, "volume": 1216803.0}, {"date": "2018-09-06", "close": 18.87117, "volume": 1000884.0}, {"date": "2018-09-07", "close": 18.58668, "volume": 572673.0}, {"date": "2018-09-10", "close": 18.58668, "volume": 828684.0}, {"date": "2018-09-11", "close": 19.364286, "volume": 746835.0}, {"date": "2018-09-12", "close": 19.904817, "volume": 921839.0}, {"date": "2018-09-13", "close": 19.497048, "volume": 3088281.0}, {"date": "2018-09-14", "close": 19.506531, "volume": 7940584.0}, {"date": "2018-09-17", "close": 19.582395, "volume": 794970.0}, {"date": "2018-09-18", "close": 18.909102, "volume": 574327.0}, {"date": "2018-09-19", "close": 19.098762, "volume": 814310.0}, {"date": "2018-09-20", "close": 19.003932, "volume": 954695.0}, {"date": "2018-09-21", "close": 18.634095, "volume": 2051859.0}, {"date": "2018-09-24", "close": 18.577197, "volume": 883903.0}, {"date": "2018-09-25", "close": 18.87117, "volume": 906208.0}, {"date": "2018-09-26", "close": 19.222041, "volume": 530873.0}, {"date": "2018-09-27", "close": 19.373769, "volume": 2300125.0}, {"date": "2018-09-28", "close": 19.373769, "volume": 896777.0}, {"date": "2018-10-01", "close": 19.241007, "volume": 262399.0}, {"date": "2018-10-02", "close": 18.966, "volume": 999719.0}, {"date": "2018-10-03", "close": 19.165143, "volume": 639454.0}, {"date": "2018-10-04", "close": 19.326354, "volume": 619893.0}, {"date": "2018-10-05", "close": 19.354803, "volume": 457154.0}, {"date": "2018-10-08", "close": 19.15566, "volume": 482526.0}, {"date": "2018-10-09", "close": 18.823755, "volume": 565691.0}, {"date": "2018-10-10", "close": 18.852204, "volume": 618757.0}, {"date": "2018-10-11", "close": 17.875455, "volume": 750271.0}, {"date": "2018-10-12", "close": 17.647863, "volume": 932605.0}, {"date": "2018-10-15", "close": 17.325441, "volume": 581442.0}, {"date": "2018-10-16", "close": 17.040951, "volume": 778417.0}, {"date": "2018-10-17", "close": 17.486652, "volume": 769260.0}, {"date": "2018-10-18", "close": 17.44872, "volume": 562237.0}, {"date": "2018-10-19", "close": 16.917672, "volume": 702978.0}, {"date": "2018-10-24", "close": 15.81, "volume": 13376429.0}, {"date": "2018-10-25", "close": 14.66, "volume": 8925149.0}, {"date": "2018-10-26", "close": 14.24, "volume": 5332625.0}, {"date": "2018-10-29", "close": 14.11, "volume": 3209633.0}, {"date": "2018-10-30", "close": 14.53, "volume": 5589207.0}, {"date": "2018-10-31", "close": 14.59, "volume": 5741312.0}, {"date": "2018-11-01", "close": 14.29, "volume": 2719300.0}, {"date": "2018-11-02", "close": 14.22, "volume": 3688328.0}, {"date": "2018-11-05", "close": 14.04, "volume": 3697815.0}, {"date": "2018-11-06", "close": 14.07, "volume": 2127743.0}, {"date": "2018-11-07", "close": 15.54, "volume": 9009808.0}, {"date": "2018-11-08", "close": 15.18, "volume": 4137058.0}, {"date": "2018-11-09", "close": 15.22, "volume": 2910458.0}, {"date": "2018-11-12", "close": 15.21, "volume": 3649663.0}, {"date": "2018-11-13", "close": 14.96, "volume": 3656620.0}, {"date": "2018-11-14", "close": 14.18, "volume": 6627202.0}, {"date": "2018-11-15", "close": 14.79, "volume": 3985452.0}, {"date": "2018-11-16", "close": 14.92, "volume": 2575952.0}, {"date": "2018-11-19", "close": 15.01, "volume": 2544826.0}, {"date": "2018-11-20", "close": 14.47, "volume": 2935688.0}, {"date": "2018-11-21", "close": 13.44, "volume": 6446618.0}, {"date": "2018-11-22", "close": 13.38, "volume": 4267722.0}, {"date": "2018-11-23", "close": 13.33, "volume": 3031485.0}, {"date": "2018-11-26", "close": 12.88, "volume": 3276131.0}, {"date": "2018-11-27", "close": 13.11, "volume": 5765391.0}, {"date": "2018-11-28", "close": 13.03, "volume": 3389069.0}, {"date": "2018-11-29", "close": 13.19, "volume": 3623408.0}, {"date": "2018-11-30", "close": 13.2, "volume": 32519412.0}, {"date": "2018-12-03", "close": 14.01, "volume": 4009400.0}, {"date": "2018-12-04", "close": 13.85, "volume": 3367385.0}, {"date": "2018-12-05", "close": 13.5, "volume": 2965891.0}, {"date": "2018-12-06", "close": 13.36, "volume": 1841124.0}, {"date": "2018-12-07", "close": 13.0, "volume": 3078147.0}, {"date": "2018-12-10", "close": 12.39, "volume": 2907183.0}, {"date": "2018-12-11", "close": 12.43, "volume": 6432281.0}, {"date": "2018-12-12", "close": 12.5, "volume": 2339792.0}, {"date": "2018-12-13", "close": 12.57, "volume": 3608408.0}, {"date": "2018-12-14", "close": 12.38, "volume": 4467100.0}, {"date": "2018-12-17", "close": 12.53, "volume": 2107172.0}, {"date": "2018-12-18", "close": 11.75, "volume": 4330396.0}, {"date": "2018-12-19", "close": 11.37, "volume": 5487282.0}, {"date": "2018-12-20", "close": 10.96, "volume": 5238009.0}, {"date": "2018-12-21", "close": 10.76, "volume": 8689340.0}, {"date": "2018-12-24", "close": 11.14, "volume": 1427893.0}, {"date": "2018-12-27", "close": 11.42, "volume": 2701828.0}, {"date": "2018-12-28", "close": 11.47, "volume": 1046827.0}, {"date": "2018-12-31", "close": 11.42, "volume": 974184.0}, {"date": "2019-01-02", "close": 11.34, "volume": 1002096.0}, {"date": "2019-01-03", "close": 11.74, "volume": 1569399.0}, {"date": "2019-01-04", "close": 11.58, "volume": 1028362.0}, {"date": "2019-01-07", "close": 12.22, "volume": 1787437.0}, {"date": "2019-01-08", "close": 12.78, "volume": 3184518.0}, {"date": "2019-01-09", "close": 13.45, "volume": 4127780.0}, {"date": "2019-01-10", "close": 13.39, "volume": 2605242.0}, {"date": "2019-01-11", "close": 13.39, "volume": 999438.0}, {"date": "2019-01-14", "close": 13.1, "volume": 1829447.0}, {"date": "2019-01-15", "close": 13.31, "volume": 1210668.0}, {"date": "2019-01-16", "close": 13.71, "volume": 1900413.0}, {"date": "2019-01-17", "close": 13.6, "volume": 1419266.0}, {"date": "2019-01-18", "close": 13.59, "volume": 1122585.0}, {"date": "2019-01-21", "close": 13.73, "volume": 1069262.0}, {"date": "2019-01-22", "close": 13.93, "volume": 1285839.0}, {"date": "2019-01-23", "close": 13.46, "volume": 1080491.0}, {"date": "2019-01-24", "close": 13.83, "volume": 1035689.0}, {"date": "2019-01-25", "close": 14.07, "volume": 1407745.0}, {"date": "2019-01-29", "close": 13.71, "volume": 1280539.0}, {"date": "2019-01-30", "close": 13.49, "volume": 1128740.0}, {"date": "2019-01-31", "close": 13.88, "volume": 1853991.0}, {"date": "2019-02-01", "close": 14.11, "volume": 899934.0}, {"date": "2019-02-04", "close": 14.47, "volume": 1763029.0}, {"date": "2019-02-05", "close": 14.23, "volume": 1319956.0}, {"date": "2019-02-06", "close": 14.39, "volume": 1068775.0}, {"date": "2019-02-07", "close": 14.59, "volume": 1342737.0}, {"date": "2019-02-08", "close": 14.13, "volume": 2153201.0}, {"date": "2019-02-11", "close": 14.15, "volume": 689759.0}, {"date": "2019-02-12", "close": 14.42, "volume": 1786935.0}, {"date": "2019-02-13", "close": 15.07, "volume": 2326307.0}, {"date": "2019-02-14", "close": 15.34, "volume": 1797928.0}, {"date": "2019-02-15", "close": 15.28, "volume": 1369012.0}, {"date": "2019-02-18", "close": 15.34, "volume": 1009988.0}, {"date": "2019-02-19", "close": 15.13, "volume": 1185375.0}, {"date": "2019-02-20", "close": 15.46, "volume": 2157114.0}, {"date": "2019-02-21", "close": 14.78, "volume": 1699896.0}, {"date": "2019-02-22", "close": 14.63, "volume": 1504885.0}, {"date": "2019-02-25", "close": 15.18, "volume": 1601207.0}, {"date": "2019-02-26", "close": 14.63, "volume": 1321702.0}, {"date": "2019-02-27", "close": 14.92, "volume": 1365826.0}, {"date": "2019-02-28", "close": 14.91, "volume": 1557213.0}, {"date": "2019-03-01", "close": 14.79, "volume": 1013350.0}, {"date": "2019-03-04", "close": 15.11, "volume": 965451.0}, {"date": "2019-03-05", "close": 14.68, "volume": 1832720.0}, {"date": "2019-03-06", "close": 14.59, "volume": 1514966.0}, {"date": "2019-03-07", "close": 14.66, "volume": 1447006.0}, {"date": "2019-03-08", "close": 14.37, "volume": 1098169.0}, {"date": "2019-03-11", "close": 13.77, "volume": 1232595.0}, {"date": "2019-03-12", "close": 14.07, "volume": 1665360.0}, {"date": "2019-03-13", "close": 14.17, "volume": 2011074.0}, {"date": "2019-03-14", "close": 14.65, "volume": 1283444.0}, {"date": "2019-03-15", "close": 14.59, "volume": 2173412.0}, {"date": "2019-03-18", "close": 14.73, "volume": 785231.0}, {"date": "2019-03-19", "close": 14.76, "volume": 1180123.0}, {"date": "2019-03-20", "close": 14.48, "volume": 930602.0}, {"date": "2019-03-21", "close": 14.72, "volume": 1811575.0}, {"date": "2019-03-22", "close": 14.85, "volume": 1065790.0}, {"date": "2019-03-25", "close": 14.02, "volume": 1046656.0}, {"date": "2019-03-26", "close": 13.85, "volume": 1292537.0}, {"date": "2019-03-27", "close": 14.15, "volume": 1147816.0}, {"date": "2019-03-28", "close": 14.11, "volume": 1043835.0}, {"date": "2019-03-29", "close": 14.16, "volume": 1843487.0}, {"date": "2019-04-01", "close": 14.37, "volume": 961555.0}, {"date": "2019-04-02", "close": 14.75, "volume": 1898535.0}, {"date": "2019-04-03", "close": 14.56, "volume": 938570.0}, {"date": "2019-04-04", "close": 14.12, "volume": 782175.0}, {"date": "2019-04-05", "close": 14.21, "volume": 589830.0}, {"date": "2019-04-08", "close": 14.64, "volume": 1996025.0}, {"date": "2019-04-09", "close": 14.95, "volume": 1607470.0}, {"date": "2019-04-10", "close": 14.64, "volume": 1165745.0}, {"date": "2019-04-11", "close": 14.71, "volume": 818583.0}, {"date": "2019-04-12", "close": 14.7, "volume": 1084462.0}, {"date": "2019-04-15", "close": 14.73, "volume": 826285.0}, {"date": "2019-04-16", "close": 14.51, "volume": 994853.0}, {"date": "2019-04-17", "close": 14.3, "volume": 1225350.0}, {"date": "2019-04-18", "close": 14.48, "volume": 541333.0}, {"date": "2019-04-23", "close": 14.97, "volume": 1285538.0}, {"date": "2019-04-24", "close": 15.15, "volume": 1883038.0}, {"date": "2019-04-26", "close": 14.47, "volume": 1230641.0}, {"date": "2019-04-29", "close": 14.45, "volume": 833560.0}, {"date": "2019-04-30", "close": 14.32, "volume": 1310802.0}, {"date": "2019-05-01", "close": 14.71, "volume": 1117137.0}, {"date": "2019-05-02", "close": 14.32, "volume": 1530314.0}, {"date": "2019-05-03", "close": 13.95, "volume": 1947457.0}, {"date": "2019-05-06", "close": 13.57, "volume": 2167251.0}, {"date": "2019-05-07", "close": 13.51, "volume": 971444.0}, {"date": "2019-05-08", "close": 13.47, "volume": 2421994.0}, {"date": "2019-05-09", "close": 13.73, "volume": 1483428.0}, {"date": "2019-05-10", "close": 13.78, "volume": 789644.0}, {"date": "2019-05-13", "close": 13.62, "volume": 698795.0}, {"date": "2019-05-14", "close": 13.34, "volume": 1685065.0}, {"date": "2019-05-15", "close": 13.42, "volume": 1665194.0}, {"date": "2019-05-16", "close": 13.9, "volume": 1561165.0}, {"date": "2019-05-17", "close": 14.33, "volume": 1277786.0}, {"date": "2019-05-20", "close": 14.23, "volume": 1181525.0}, {"date": "2019-05-21", "close": 13.84, "volume": 1225704.0}, {"date": "2019-05-22", "close": 13.91, "volume": 1434811.0}, {"date": "2019-05-23", "close": 13.72, "volume": 1300218.0}, {"date": "2019-05-24", "close": 13.28, "volume": 2519943.0}, {"date": "2019-05-27", "close": 13.11, "volume": 1192570.0}, {"date": "2019-05-28", "close": 14.14, "volume": 2923400.0}, {"date": "2019-05-29", "close": 14.23, "volume": 3068618.0}, {"date": "2019-05-30", "close": 13.51, "volume": 1967482.0}, {"date": "2019-05-31", "close": 13.18, "volume": 2259007.0}, {"date": "2019-06-03", "close": 12.73, "volume": 2032490.0}, {"date": "2019-06-04", "close": 12.94, "volume": 3091190.0}, {"date": "2019-06-05", "close": 13.14, "volume": 4062382.0}, {"date": "2019-06-06", "close": 13.12, "volume": 2085824.0}, {"date": "2019-06-07", "close": 13.39, "volume": 2070377.0}, {"date": "2019-06-11", "close": 13.89, "volume": 2172590.0}, {"date": "2019-06-12", "close": 13.88, "volume": 2278784.0}, {"date": "2019-06-13", "close": 13.43, "volume": 1540834.0}, {"date": "2019-06-14", "close": 13.74, "volume": 1086181.0}, {"date": "2019-06-17", "close": 13.65, "volume": 1017180.0}, {"date": "2019-06-18", "close": 13.72, "volume": 2877516.0}, {"date": "2019-06-19", "close": 14.11, "volume": 2187659.0}, {"date": "2019-06-20", "close": 14.35, "volume": 2214671.0}, {"date": "2019-06-21", "close": 14.53, "volume": 2992416.0}, {"date": "2019-06-24", "close": 14.54, "volume": 969963.0}, {"date": "2019-06-25", "close": 14.44, "volume": 890861.0}, {"date": "2019-06-26", "close": 14.4, "volume": 1298754.0}, {"date": "2019-06-27", "close": 15.06, "volume": 1698901.0}, {"date": "2019-06-28", "close": 14.71, "volume": 1748711.0}, {"date": "2019-07-01", "close": 15.11, "volume": 1875469.0}, {"date": "2019-07-02", "close": 15.55, "volume": 2548032.0}, {"date": "2019-07-03", "close": 15.27, "volume": 1315089.0}, {"date": "2019-07-04", "close": 15.23, "volume": 1083717.0}, {"date": "2019-07-05", "close": 15.45, "volume": 946067.0}, {"date": "2019-07-08", "close": 15.26, "volume": 1285283.0}, {"date": "2019-07-09", "close": 15.13, "volume": 1097336.0}, {"date": "2019-07-10", "close": 15.15, "volume": 1703191.0}, {"date": "2019-07-11", "close": 15.46, "volume": 1103949.0}, {"date": "2019-07-12", "close": 15.26, "volume": 652859.0}, {"date": "2019-07-15", "close": 14.9, "volume": 816440.0}, {"date": "2019-07-16", "close": 14.71, "volume": 1118105.0}, {"date": "2019-07-17", "close": 14.78, "volume": 867829.0}, {"date": "2019-07-18", "close": 14.35, "volume": 1008908.0}, {"date": "2019-07-19", "close": 14.5, "volume": 822542.0}, {"date": "2019-07-22", "close": 14.81, "volume": 993868.0}, {"date": "2019-07-23", "close": 15.09, "volume": 1954004.0}, {"date": "2019-07-24", "close": 15.41, "volume": 1210581.0}, {"date": "2019-07-25", "close": 15.9, "volume": 2702115.0}, {"date": "2019-07-26", "close": 16.09, "volume": 2630771.0}, {"date": "2019-07-29", "close": 16.2, "volume": 1736090.0}, {"date": "2019-07-30", "close": 16.01, "volume": 3045295.0}, {"date": "2019-07-31", "close": 16.15, "volume": 4354176.0}, {"date": "2019-08-01", "close": 16.07, "volume": 1299626.0}, {"date": "2019-08-02", "close": 15.23, "volume": 2195410.0}, {"date": "2019-08-05", "close": 14.52, "volume": 1965100.0}, {"date": "2019-08-06", "close": 14.27, "volume": 2485187.0}, {"date": "2019-08-07", "close": 13.98, "volume": 2004563.0}, {"date": "2019-08-08", "close": 13.94, "volume": 1641562.0}, {"date": "2019-08-09", "close": 13.95, "volume": 1581025.0}, {"date": "2019-08-12", "close": 14.02, "volume": 784025.0}, {"date": "2019-08-13", "close": 13.66, "volume": 1663929.0}, {"date": "2019-08-14", "close": 14.09, "volume": 3259437.0}, {"date": "2019-08-15", "close": 13.42, "volume": 1552591.0}, {"date": "2019-08-16", "close": 13.26, "volume": 1520965.0}, {"date": "2019-08-19", "close": 13.78, "volume": 1342498.0}, {"date": "2019-08-20", "close": 14.46, "volume": 1611405.0}, {"date": "2019-08-21", "close": 13.9, "volume": 2371319.0}, {"date": "2019-08-22", "close": 13.84, "volume": 1691864.0}, {"date": "2019-08-23", "close": 13.52, "volume": 2635663.0}, {"date": "2019-08-26", "close": 12.44, "volume": 3484115.0}, {"date": "2019-08-27", "close": 12.25, "volume": 3221799.0}, {"date": "2019-08-28", "close": 12.36, "volume": 2602083.0}, {"date": "2019-08-29", "close": 12.3, "volume": 3058847.0}, {"date": "2019-08-30", "close": 12.29, "volume": 2544405.0}, {"date": "2019-09-02", "close": 12.03, "volume": 2086594.0}, {"date": "2019-09-03", "close": 12.07, "volume": 1073922.0}, {"date": "2019-09-04", "close": 12.01, "volume": 1904865.0}, {"date": "2019-09-05", "close": 12.5, "volume": 1832095.0}, {"date": "2019-09-06", "close": 12.78, "volume": 1560051.0}, {"date": "2019-09-09", "close": 12.96, "volume": 1485921.0}, {"date": "2019-09-10", "close": 13.11, "volume": 2062460.0}, {"date": "2019-09-11", "close": 13.56, "volume": 2212913.0}, {"date": "2019-09-12", "close": 13.19, "volume": 1454001.0}, {"date": "2019-09-13", "close": 13.03, "volume": 964656.0}, {"date": "2019-09-16", "close": 13.91, "volume": 4118768.0}, {"date": "2019-09-17", "close": 14.17, "volume": 3171055.0}, {"date": "2019-09-18", "close": 13.58, "volume": 2901529.0}, {"date": "2019-09-19", "close": 13.71, "volume": 2086036.0}, {"date": "2019-09-20", "close": 13.87, "volume": 2301898.0}, {"date": "2019-09-23", "close": 13.74, "volume": 836883.0}, {"date": "2019-09-24", "close": 13.67, "volume": 1041759.0}, {"date": "2019-09-25", "close": 13.06, "volume": 1992223.0}, {"date": "2019-09-26", "close": 12.8, "volume": 1827184.0}, {"date": "2019-09-27", "close": 12.95, "volume": 1574683.0}, {"date": "2019-09-30", "close": 13.01, "volume": 1433959.0}, {"date": "2019-10-01", "close": 13.05, "volume": 1901701.0}, {"date": "2019-10-02", "close": 12.84, "volume": 1408887.0}, {"date": "2019-10-03", "close": 12.47, "volume": 2144501.0}, {"date": "2019-10-04", "close": 12.51, "volume": 1014473.0}, {"date": "2019-10-07", "close": 12.59, "volume": 564629.0}, {"date": "2019-10-08", "close": 12.73, "volume": 1209389.0}, {"date": "2019-10-09", "close": 12.57, "volume": 1021059.0}, {"date": "2019-10-10", "close": 12.41, "volume": 1157297.0}, {"date": "2019-10-11", "close": 12.76, "volume": 1837665.0}, {"date": "2019-10-14", "close": 13.28, "volume": 1681947.0}, {"date": "2019-10-15", "close": 13.1, "volume": 857431.0}, {"date": "2019-10-16", "close": 13.62, "volume": 1543609.0}, {"date": "2019-10-17", "close": 13.64, "volume": 1426748.0}, {"date": "2019-10-18", "close": 13.59, "volume": 767676.0}, {"date": "2019-10-21", "close": 13.4, "volume": 788365.0}, {"date": "2019-10-22", "close": 13.79, "volume": 1518917.0}, {"date": "2019-10-23", "close": 13.69, "volume": 1462052.0}, {"date": "2019-10-24", "close": 13.75, "volume": 962034.0}, {"date": "2019-10-25", "close": 13.69, "volume": 1327364.0}, {"date": "2019-10-28", "close": 13.79, "volume": 740102.0}, {"date": "2019-10-29", "close": 13.79, "volume": 1023252.0}, {"date": "2019-10-30", "close": 13.73, "volume": 834676.0}, {"date": "2019-10-31", "close": 13.66, "volume": 2015481.0}, {"date": "2019-11-01", "close": 13.75, "volume": 695912.0}, {"date": "2019-11-04", "close": 14.0, "volume": 960271.0}, {"date": "2019-11-05", "close": 14.06, "volume": 839518.0}, {"date": "2019-11-06", "close": 14.02, "volume": 1435958.0}, {"date": "2019-11-07", "close": 13.97, "volume": 1246408.0}, {"date": "2019-11-08", "close": 14.3, "volume": 3655442.0}, {"date": "2019-11-11", "close": 14.4, "volume": 1737173.0}, {"date": "2019-11-12", "close": 14.3, "volume": 1200761.0}, {"date": "2019-11-13", "close": 14.32, "volume": 1261370.0}, {"date": "2019-11-14", "close": 14.09, "volume": 1253551.0}, {"date": "2019-11-15", "close": 14.14, "volume": 1033653.0}, {"date": "2019-11-18", "close": 13.99, "volume": 760059.0}, {"date": "2019-11-19", "close": 13.84, "volume": 1932001.0}, {"date": "2019-11-20", "close": 13.34, "volume": 1760879.0}, {"date": "2019-11-21", "close": 13.53, "volume": 1909254.0}, {"date": "2019-11-22", "close": 13.91, "volume": 1159331.0}, {"date": "2019-11-25", "close": 14.08, "volume": 1610234.0}, {"date": "2019-11-26", "close": 14.22, "volume": 3900965.0}, {"date": "2019-11-27", "close": 14.6, "volume": 2220922.0}, {"date": "2019-11-28", "close": 14.82, "volume": 1363590.0}, {"date": "2019-11-29", "close": 15.0, "volume": 2289326.0}, {"date": "2019-12-02", "close": 14.65, "volume": 1361291.0}, {"date": "2019-12-03", "close": 14.27, "volume": 1382061.0}, {"date": "2019-12-04", "close": 14.12, "volume": 1235207.0}, {"date": "2019-12-05", "close": 14.41, "volume": 1106118.0}, {"date": "2019-12-06", "close": 14.66, "volume": 802507.0}, {"date": "2019-12-09", "close": 15.03, "volume": 1631870.0}, {"date": "2019-12-10", "close": 14.92, "volume": 1099379.0}, {"date": "2019-12-11", "close": 15.29, "volume": 992879.0}, {"date": "2019-12-12", "close": 15.22, "volume": 787756.0}, {"date": "2019-12-13", "close": 15.31, "volume": 1283217.0}, {"date": "2019-12-16", "close": 15.57, "volume": 1164677.0}, {"date": "2019-12-17", "close": 15.66, "volume": 1667553.0}, {"date": "2019-12-18", "close": 15.67, "volume": 1445320.0}, {"date": "2019-12-19", "close": 15.52, "volume": 2417612.0}, {"date": "2019-12-20", "close": 15.34, "volume": 2314347.0}, {"date": "2019-12-23", "close": 15.29, "volume": 1711977.0}, {"date": "2019-12-24", "close": 15.34, "volume": 653417.0}, {"date": "2019-12-27", "close": 15.52, "volume": 855686.0}, {"date": "2019-12-30", "close": 15.44, "volume": 574525.0}, {"date": "2019-12-31", "close": 15.31, "volume": 546451.0}, {"date": "2020-01-02", "close": 15.34, "volume": 471207.0}, {"date": "2020-01-03", "close": 15.69, "volume": 1059163.0}, {"date": "2020-01-06", "close": 15.98, "volume": 1193897.0}, {"date": "2020-01-07", "close": 16.06, "volume": 1103820.0}, {"date": "2020-01-08", "close": 16.04, "volume": 963398.0}, {"date": "2020-01-09", "close": 15.96, "volume": 977993.0}, {"date": "2020-01-10", "close": 16.01, "volume": 782726.0}, {"date": "2020-01-13", "close": 15.91, "volume": 488693.0}, {"date": "2020-01-14", "close": 16.05, "volume": 868039.0}, {"date": "2020-01-15", "close": 16.1, "volume": 749617.0}, {"date": "2020-01-16", "close": 16.01, "volume": 823427.0}, {"date": "2020-01-17", "close": 16.0, "volume": 2651319.0}, {"date": "2020-01-20", "close": 16.04, "volume": 1074682.0}, {"date": "2020-01-21", "close": 15.96, "volume": 1037216.0}, {"date": "2020-01-22", "close": 15.93, "volume": 805465.0}, {"date": "2020-01-23", "close": 15.55, "volume": 1185778.0}, {"date": "2020-01-24", "close": 15.92, "volume": 2549440.0}, {"date": "2020-01-28", "close": 15.5, "volume": 1382413.0}, {"date": "2020-01-29", "close": 15.28, "volume": 2079642.0}, {"date": "2020-01-30", "close": 15.15, "volume": 1789000.0}, {"date": "2020-01-31", "close": 15.24, "volume": 1896292.0}, {"date": "2020-02-03", "close": 13.95, "volume": 5451321.0}, {"date": "2020-02-04", "close": 14.1, "volume": 2600573.0}, {"date": "2020-02-05", "close": 14.49, "volume": 1586333.0}, {"date": "2020-02-06", "close": 14.83, "volume": 2473976.0}, {"date": "2020-02-07", "close": 14.66, "volume": 1163538.0}, {"date": "2020-02-10", "close": 14.53, "volume": 1329596.0}, {"date": "2020-02-11", "close": 14.39, "volume": 1410533.0}, {"date": "2020-02-12", "close": 14.5, "volume": 996802.0}, {"date": "2020-02-13", "close": 14.47, "volume": 2682977.0}, {"date": "2020-02-14", "close": 14.14, "volume": 1962121.0}, {"date": "2020-02-17", "close": 13.95, "volume": 1127037.0}, {"date": "2020-02-18", "close": 14.0, "volume": 804086.0}, {"date": "2020-02-19", "close": 14.04, "volume": 1353923.0}, {"date": "2020-02-20", "close": 14.4, "volume": 1560052.0}, {"date": "2020-02-21", "close": 14.08, "volume": 1284626.0}, {"date": "2020-02-24", "close": 13.85, "volume": 3702990.0}, {"date": "2020-02-25", "close": 13.61, "volume": 2863711.0}, {"date": "2020-02-26", "close": 13.6, "volume": 2072785.0}, {"date": "2020-02-27", "close": 13.22, "volume": 3111147.0}, {"date": "2020-02-28", "close": 12.52, "volume": 6488917.0}, {"date": "2020-03-02", "close": 12.66, "volume": 3361926.0}, {"date": "2020-03-03", "close": 12.74, "volume": 2006392.0}, {"date": "2020-03-04", "close": 12.19, "volume": 2526454.0}, {"date": "2020-03-05", "close": 12.25, "volume": 1845161.0}, {"date": "2020-03-06", "close": 11.77, "volume": 1642348.0}, {"date": "2020-03-09", "close": 9.45, "volume": 6421297.0}, {"date": "2020-03-10", "close": 10.0, "volume": 6011001.0}, {"date": "2020-03-11", "close": 9.43, "volume": 3522451.0}, {"date": "2020-03-12", "close": 8.74, "volume": 3037369.0}, {"date": "2020-03-13", "close": 9.61, "volume": 3460092.0}, {"date": "2020-03-16", "close": 7.85, "volume": 3236278.0}, {"date": "2020-03-17", "close": 7.19, "volume": 4762020.0}, {"date": "2020-03-18", "close": 5.55, "volume": 6048491.0}, {"date": "2020-03-19", "close": 5.11, "volume": 5909960.0}, {"date": "2020-03-20", "close": 5.76, "volume": 6850379.0}, {"date": "2020-03-23", "close": 4.9, "volume": 4027786.0}, {"date": "2020-03-24", "close": 5.11, "volume": 2883754.0}, {"date": "2020-03-25", "close": 5.5, "volume": 2863211.0}, {"date": "2020-03-26", "close": 5.98, "volume": 3323556.0}, {"date": "2020-03-27", "close": 5.79, "volume": 8908033.0}, {"date": "2020-03-30", "close": 5.96, "volume": 2236576.0}, {"date": "2020-03-31", "close": 6.15, "volume": 4438236.0}, {"date": "2020-04-01", "close": 7.04, "volume": 6221872.0}, {"date": "2020-04-02", "close": 6.59, "volume": 2727405.0}, {"date": "2020-04-03", "close": 6.59, "volume": 3792299.0}, {"date": "2020-04-06", "close": 6.99, "volume": 2629073.0}, {"date": "2020-04-07", "close": 6.9, "volume": 3096055.0}, {"date": "2020-04-08", "close": 6.85, "volume": 2206750.0}, {"date": "2020-04-09", "close": 7.19, "volume": 3040748.0}, {"date": "2020-04-14", "close": 8.04, "volume": 3727623.0}, {"date": "2020-04-15", "close": 7.61, "volume": 3820619.0}, {"date": "2020-04-16", "close": 7.39, "volume": 3108482.0}, {"date": "2020-04-17", "close": 7.34, "volume": 2091308.0}, {"date": "2020-04-20", "close": 6.89, "volume": 2737945.0}, {"date": "2020-04-21", "close": 6.82, "volume": 2057342.0}, {"date": "2020-04-22", "close": 6.6, "volume": 1923353.0}, {"date": "2020-04-23", "close": 6.75, "volume": 1516920.0}, {"date": "2020-04-24", "close": 6.9, "volume": 1683542.0}, {"date": "2020-04-27", "close": 7.0, "volume": 1205985.0}, {"date": "2020-04-28", "close": 7.02, "volume": 1505410.0}, {"date": "2020-04-29", "close": 7.67, "volume": 2703340.0}, {"date": "2020-04-30", "close": 9.0, "volume": 4535492.0}, {"date": "2020-05-01", "close": 8.28, "volume": 2630909.0}, {"date": "2020-05-04", "close": 7.89, "volume": 2076994.0}, {"date": "2020-05-05", "close": 8.27, "volume": 1801111.0}, {"date": "2020-05-06", "close": 8.55, "volume": 1878299.0}, {"date": "2020-05-07", "close": 8.47, "volume": 1981257.0}, {"date": "2020-05-08", "close": 8.56, "volume": 1392457.0}, {"date": "2020-05-11", "close": 8.8, "volume": 1260761.0}, {"date": "2020-05-12", "close": 8.47, "volume": 1942424.0}, {"date": "2020-05-13", "close": 8.05, "volume": 4343320.0}, {"date": "2020-05-14", "close": 7.82, "volume": 2817098.0}, {"date": "2020-05-15", "close": 7.9, "volume": 3228520.0}, {"date": "2020-05-18", "close": 8.31, "volume": 2826215.0}, {"date": "2020-05-19", "close": 9.11, "volume": 5770792.0}, {"date": "2020-05-20", "close": 8.91, "volume": 2722586.0}, {"date": "2020-05-21", "close": 9.22, "volume": 2689896.0}, {"date": "2020-05-22", "close": 9.05, "volume": 2970902.0}, {"date": "2020-05-25", "close": 9.13, "volume": 2147588.0}, {"date": "2020-05-26", "close": 9.27, "volume": 2559795.0}, {"date": "2020-05-27", "close": 9.36, "volume": 3892379.0}, {"date": "2020-05-28", "close": 8.95, "volume": 4569654.0}, {"date": "2020-05-29", "close": 8.4, "volume": 40037227.0}, {"date": "2020-06-01", "close": 8.6, "volume": 3191265.0}, {"date": "2020-06-02", "close": 9.0, "volume": 4042495.0}, {"date": "2020-06-03", "close": 9.34, "volume": 6316360.0}, {"date": "2020-06-04", "close": 9.11, "volume": 4094184.0}, {"date": "2020-06-05", "close": 9.3, "volume": 4133117.0}, {"date": "2020-06-09", "close": 10.66, "volume": 4824401.0}, {"date": "2020-06-10", "close": 10.12, "volume": 4260102.0}, {"date": "2020-06-11", "close": 9.57, "volume": 5307257.0}, {"date": "2020-06-12", "close": 9.02, "volume": 5184748.0}, {"date": "2020-06-15", "close": 8.6, "volume": 3842353.0}, {"date": "2020-06-16", "close": 9.31, "volume": 3400274.0}, {"date": "2020-06-17", "close": 9.21, "volume": 4387519.0}, {"date": "2020-06-18", "close": 9.12, "volume": 4140077.0}, {"date": "2020-06-19", "close": 9.34, "volume": 4706557.0}, {"date": "2020-06-22", "close": 9.19, "volume": 2499771.0}, {"date": "2020-06-23", "close": 9.17, "volume": 2619065.0}, {"date": "2020-06-24", "close": 9.13, "volume": 2507862.0}, {"date": "2020-06-25", "close": 8.72, "volume": 2363240.0}, {"date": "2020-06-26", "close": 8.8, "volume": 2208868.0}, {"date": "2020-06-29", "close": 8.38, "volume": 2379652.0}, {"date": "2020-06-30", "close": 8.72, "volume": 2672502.0}, {"date": "2020-07-01", "close": 8.83, "volume": 1419057.0}, {"date": "2020-07-02", "close": 8.91, "volume": 1589036.0}, {"date": "2020-07-03", "close": 8.83, "volume": 1262211.0}, {"date": "2020-07-06", "close": 8.78, "volume": 1624958.0}, {"date": "2020-07-07", "close": 8.72, "volume": 1666136.0}, {"date": "2020-07-08", "close": 8.51, "volume": 2699053.0}, {"date": "2020-07-09", "close": 8.79, "volume": 1660342.0}, {"date": "2020-07-10", "close": 8.73, "volume": 1833508.0}, {"date": "2020-07-13", "close": 8.63, "volume": 1923843.0}, {"date": "2020-07-14", "close": 8.63, "volume": 1135276.0}, {"date": "2020-07-15", "close": 8.94, "volume": 1683897.0}, {"date": "2020-07-16", "close": 8.91, "volume": 1646153.0}, {"date": "2020-07-17", "close": 8.84, "volume": 1200082.0}, {"date": "2020-07-20", "close": 8.6, "volume": 1154721.0}, {"date": "2020-07-21", "close": 8.79, "volume": 1377404.0}, {"date": "2020-07-22", "close": 8.97, "volume": 1556578.0}, {"date": "2020-07-23", "close": 8.97, "volume": 601475.0}, {"date": "2020-07-24", "close": 8.76, "volume": 688444.0}, {"date": "2020-07-27", "close": 9.03, "volume": 1174606.0}, {"date": "2020-07-28", "close": 8.74, "volume": 1117721.0}, {"date": "2020-07-29", "close": 8.52, "volume": 1322586.0}, {"date": "2020-07-30", "close": 8.54, "volume": 1449196.0}, {"date": "2020-07-31", "close": 8.2, "volume": 2794022.0}, {"date": "2020-08-03", "close": 7.82, "volume": 3073540.0}, {"date": "2020-08-04", "close": 8.09, "volume": 2740051.0}, {"date": "2020-08-05", "close": 8.2, "volume": 1941276.0}, {"date": "2020-08-06", "close": 8.64, "volume": 1843496.0}, {"date": "2020-08-07", "close": 8.69, "volume": 1420221.0}, {"date": "2020-08-10", "close": 8.72, "volume": 1378334.0}, {"date": "2020-08-11", "close": 8.87, "volume": 1386406.0}, {"date": "2020-08-12", "close": 9.05, "volume": 2035156.0}, {"date": "2020-08-13", "close": 8.98, "volume": 1526858.0}, {"date": "2020-08-14", "close": 9.03, "volume": 1052384.0}, {"date": "2020-08-17", "close": 8.86, "volume": 1077724.0}, {"date": "2020-08-18", "close": 8.89, "volume": 1917489.0}, {"date": "2020-08-19", "close": 8.98, "volume": 907332.0}, {"date": "2020-08-20", "close": 8.72, "volume": 1291141.0}, {"date": "2020-08-21", "close": 8.87, "volume": 1251821.0}, {"date": "2020-08-24", "close": 8.88, "volume": 1076023.0}, {"date": "2020-08-25", "close": 9.11, "volume": 1536639.0}, {"date": "2020-08-26", "close": 9.69, "volume": 5264150.0}, {"date": "2020-08-27", "close": 9.66, "volume": 2243603.0}, {"date": "2020-08-28", "close": 9.48, "volume": 2118887.0}, {"date": "2020-08-31", "close": 9.62, "volume": 2117291.0}, {"date": "2020-09-01", "close": 9.4, "volume": 2294185.0}, {"date": "2020-09-02", "close": 9.75, "volume": 2828020.0}, {"date": "2020-09-03", "close": 9.84, "volume": 1831938.0}, {"date": "2020-09-04", "close": 9.67, "volume": 1448425.0}, {"date": "2020-09-07", "close": 9.71, "volume": 1422524.0}, {"date": "2020-09-08", "close": 9.92, "volume": 1129367.0}, {"date": "2020-09-09", "close": 9.64, "volume": 2805949.0}, {"date": "2020-09-10", "close": 9.72, "volume": 1729384.0}, {"date": "2020-09-11", "close": 9.38, "volume": 2552179.0}, {"date": "2020-09-14", "close": 9.48, "volume": 2012009.0}, {"date": "2020-09-15", "close": 9.36, "volume": 2755330.0}, {"date": "2020-09-16", "close": 9.48, "volume": 2152495.0}, {"date": "2020-09-17", "close": 9.5, "volume": 3163513.0}, {"date": "2020-09-18", "close": 9.71, "volume": 3394598.0}, {"date": "2020-09-21", "close": 9.89, "volume": 2101517.0}, {"date": "2020-09-22", "close": 9.61, "volume": 2417446.0}, {"date": "2020-09-23", "close": 10.03, "volume": 2504489.0}, {"date": "2020-09-24", "close": 9.78, "volume": 2400727.0}, {"date": "2020-09-25", "close": 9.91, "volume": 1523069.0}, {"date": "2020-09-28", "close": 9.98, "volume": 1717561.0}, {"date": "2020-09-29", "close": 9.98, "volume": 1559706.0}, {"date": "2020-09-30", "close": 9.55, "volume": 2942057.0}, {"date": "2020-10-01", "close": 9.61, "volume": 1285572.0}, {"date": "2020-10-02", "close": 9.45, "volume": 3265545.0}, {"date": "2020-10-05", "close": 10.0, "volume": 1836100.0}, {"date": "2020-10-06", "close": 10.26, "volume": 1445511.0}, {"date": "2020-10-07", "close": 10.34, "volume": 1325626.0}, {"date": "2020-10-08", "close": 10.49, "volume": 954642.0}, {"date": "2020-10-09", "close": 10.55, "volume": 885662.0}, {"date": "2020-10-12", "close": 10.49, "volume": 682514.0}, {"date": "2020-10-13", "close": 10.65, "volume": 1024645.0}, {"date": "2020-10-14", "close": 10.4, "volume": 1420476.0}, {"date": "2020-10-15", "close": 10.62, "volume": 1275797.0}, {"date": "2020-10-16", "close": 10.54, "volume": 896126.0}, {"date": "2020-10-19", "close": 10.66, "volume": 863716.0}, {"date": "2020-10-20", "close": 10.5, "volume": 1004155.0}, {"date": "2020-10-21", "close": 10.76, "volume": 1132189.0}, {"date": "2020-10-22", "close": 10.7, "volume": 1561572.0}, {"date": "2020-10-23", "close": 10.58, "volume": 1024993.0}, {"date": "2020-10-26", "close": 10.5, "volume": 920647.0}, {"date": "2020-10-27", "close": 10.05, "volume": 2343558.0}, {"date": "2020-10-28", "close": 10.04, "volume": 1140526.0}, {"date": "2020-10-29", "close": 9.64, "volume": 3469777.0}, {"date": "2020-10-30", "close": 9.41, "volume": 6320175.0}, {"date": "2020-11-02", "close": 9.16, "volume": 2302421.0}, {"date": "2020-11-03", "close": 9.75, "volume": 3250372.0}, {"date": "2020-11-04", "close": 9.48, "volume": 5077201.0}, {"date": "2020-11-05", "close": 9.51, "volume": 1545091.0}, {"date": "2020-11-06", "close": 9.54, "volume": 1164986.0}, {"date": "2020-11-09", "close": 10.03, "volume": 1567681.0}, {"date": "2020-11-10", "close": 10.8, "volume": 3377758.0}, {"date": "2020-11-11", "close": 11.17, "volume": 2979705.0}, {"date": "2020-11-12", "close": 11.09, "volume": 1250809.0}, {"date": "2020-11-13", "close": 11.22, "volume": 1227794.0}, {"date": "2020-11-16", "close": 11.33, "volume": 38686.0}, {"date": "2020-11-17", "close": 11.86, "volume": 1934045.0}, {"date": "2020-11-18", "close": 11.71, "volume": 3041384.0}, {"date": "2020-11-19", "close": 11.99, "volume": 2459761.0}, {"date": "2020-11-20", "close": 12.13, "volume": 2480129.0}, {"date": "2020-11-23", "close": 12.6, "volume": 1640980.0}, {"date": "2020-11-24", "close": 13.29, "volume": 2584719.0}, {"date": "2020-11-25", "close": 13.95, "volume": 2968804.0}, {"date": "2020-11-26", "close": 13.16, "volume": 2904881.0}, {"date": "2020-11-27", "close": 12.97, "volume": 1479969.0}, {"date": "2020-11-30", "close": 12.9, "volume": 2116892.0}, {"date": "2020-12-01", "close": 13.0, "volume": 1231725.0}, {"date": "2020-12-02", "close": 12.49, "volume": 3021683.0}, {"date": "2020-12-03", "close": 12.6, "volume": 1624324.0}, {"date": "2020-12-04", "close": 12.54, "volume": 935613.0}, {"date": "2020-12-07", "close": 12.8, "volume": 1566474.0}, {"date": "2020-12-08", "close": 12.42, "volume": 1209342.0}, {"date": "2020-12-09", "close": 12.59, "volume": 1148266.0}, {"date": "2020-12-10", "close": 12.23, "volume": 1826814.0}, {"date": "2020-12-11", "close": 12.08, "volume": 1167004.0}, {"date": "2020-12-14", "close": 11.84, "volume": 1601324.0}, {"date": "2020-12-15", "close": 11.88, "volume": 1226382.0}, {"date": "2020-12-16", "close": 11.87, "volume": 1210972.0}, {"date": "2020-12-17", "close": 12.05, "volume": 1323694.0}, {"date": "2020-12-18", "close": 11.63, "volume": 4333787.0}, {"date": "2020-12-21", "close": 11.41, "volume": 3316218.0}, {"date": "2020-12-22", "close": 11.2, "volume": 919489.0}, {"date": "2020-12-23", "close": 11.4, "volume": 940511.0}, {"date": "2020-12-24", "close": 11.49, "volume": 384290.0}, {"date": "2020-12-29", "close": 11.62, "volume": 692467.0}, {"date": "2020-12-30", "close": 11.62, "volume": 1452603.0}, {"date": "2020-12-31", "close": 11.49, "volume": 402910.0}, {"date": "2021-01-04", "close": 11.62, "volume": 546635.0}, {"date": "2021-01-05", "close": 11.79, "volume": 1619889.0}, {"date": "2021-01-06", "close": 12.21, "volume": 1676225.0}, {"date": "2021-01-07", "close": 12.76, "volume": 2023995.0}, {"date": "2021-01-08", "close": 12.68, "volume": 762105.0}, {"date": "2021-01-11", "close": 12.52, "volume": 1058416.0}, {"date": "2021-01-12", "close": 12.33, "volume": 1119086.0}, {"date": "2021-01-13", "close": 12.94, "volume": 2367897.0}, {"date": "2021-01-14", "close": 12.8, "volume": 1758430.0}, {"date": "2021-01-15", "close": 12.65, "volume": 2544970.0}, {"date": "2021-01-18", "close": 12.65, "volume": 1436025.0}, {"date": "2021-01-19", "close": 12.3, "volume": 1742786.0}, {"date": "2021-01-20", "close": 12.44, "volume": 1116445.0}, {"date": "2021-01-21", "close": 12.49, "volume": 948803.0}, {"date": "2021-01-22", "close": 12.29, "volume": 1126281.0}, {"date": "2021-01-25", "close": 12.14, "volume": 1048767.0}, {"date": "2021-01-27", "close": 11.63, "volume": 1253037.0}, {"date": "2021-01-28", "close": 11.34, "volume": 1096269.0}, {"date": "2021-01-29", "close": 11.42, "volume": 1316525.0}, {"date": "2021-02-01", "close": 10.18, "volume": 6968696.0}, {"date": "2021-02-02", "close": 10.0, "volume": 6356366.0}, {"date": "2021-02-03", "close": 10.35, "volume": 2364450.0}, {"date": "2021-02-04", "close": 10.21, "volume": 1547828.0}, {"date": "2021-02-05", "close": 10.47, "volume": 1441824.0}, {"date": "2021-02-08", "close": 10.66, "volume": 2807608.0}, {"date": "2021-02-09", "close": 10.64, "volume": 2331911.0}, {"date": "2021-02-10", "close": 10.48, "volume": 1483125.0}, {"date": "2021-02-11", "close": 10.27, "volume": 1753657.0}, {"date": "2021-02-12", "close": 10.16, "volume": 1194423.0}, {"date": "2021-02-15", "close": 10.49, "volume": 900159.0}, {"date": "2021-02-16", "close": 10.71, "volume": 908767.0}, {"date": "2021-02-17", "close": 10.71, "volume": 1033396.0}, {"date": "2021-02-18", "close": 10.53, "volume": 1107591.0}, {"date": "2021-02-19", "close": 10.41, "volume": 1012935.0}, {"date": "2021-02-22", "close": 10.54, "volume": 707571.0}, {"date": "2021-02-23", "close": 10.89, "volume": 2745775.0}, {"date": "2021-02-24", "close": 11.38, "volume": 2400955.0}, {"date": "2021-02-25", "close": 11.14, "volume": 1609564.0}, {"date": "2021-02-26", "close": 11.1, "volume": 2510511.0}, {"date": "2021-03-01", "close": 11.03, "volume": 1328791.0}, {"date": "2021-03-02", "close": 10.54, "volume": 2025240.0}, {"date": "2021-03-03", "close": 10.7, "volume": 831137.0}, {"date": "2021-03-04", "close": 10.57, "volume": 1152673.0}, {"date": "2021-03-05", "close": 10.55, "volume": 992155.0}, {"date": "2021-03-08", "close": 10.7, "volume": 877248.0}, {"date": "2021-03-09", "close": 10.65, "volume": 851556.0}, {"date": "2021-03-10", "close": 10.2, "volume": 2493527.0}, {"date": "2021-03-11", "close": 10.71, "volume": 1748374.0}, {"date": "2021-03-12", "close": 10.92, "volume": 759921.0}, {"date": "2021-03-15", "close": 10.95, "volume": 790239.0}, {"date": "2021-03-16", "close": 11.04, "volume": 796459.0}, {"date": "2021-03-17", "close": 10.91, "volume": 930631.0}, {"date": "2021-03-18", "close": 11.1, "volume": 1210491.0}, {"date": "2021-03-19", "close": 11.08, "volume": 2553282.0}, {"date": "2021-03-22", "close": 11.08, "volume": 526230.0}, {"date": "2021-03-23", "close": 10.71, "volume": 1121356.0}, {"date": "2021-03-24", "close": 10.55, "volume": 1032011.0}, {"date": "2021-03-25", "close": 10.49, "volume": 847164.0}, {"date": "2021-03-26", "close": 10.54, "volume": 1113116.0}, {"date": "2021-03-29", "close": 10.61, "volume": 1149194.0}, {"date": "2021-03-30", "close": 10.32, "volume": 1214636.0}, {"date": "2021-03-31", "close": 10.49, "volume": 1691774.0}, {"date": "2021-04-01", "close": 10.58, "volume": 881808.0}, {"date": "2021-04-06", "close": 10.83, "volume": 687900.0}, {"date": "2021-04-07", "close": 10.91, "volume": 803747.0}, {"date": "2021-04-08", "close": 10.75, "volume": 1024718.0}, {"date": "2021-04-09", "close": 10.6, "volume": 1030278.0}, {"date": "2021-04-12", "close": 10.48, "volume": 739925.0}, {"date": "2021-04-13", "close": 10.48, "volume": 1061940.0}, {"date": "2021-04-14", "close": 10.61, "volume": 2557210.0}, {"date": "2021-04-15", "close": 10.75, "volume": 913687.0}, {"date": "2021-04-16", "close": 10.77, "volume": 751617.0}, {"date": "2021-04-19", "close": 10.53, "volume": 794538.0}, {"date": "2021-04-20", "close": 10.55, "volume": 668669.0}, {"date": "2021-04-21", "close": 10.34, "volume": 1468087.0}, {"date": "2021-04-22", "close": 10.25, "volume": 1329057.0}, {"date": "2021-04-23", "close": 10.47, "volume": 1269038.0}, {"date": "2021-04-26", "close": 10.51, "volume": 770307.0}, {"date": "2021-04-27", "close": 10.38, "volume": 1034225.0}, {"date": "2021-04-28", "close": 10.57, "volume": 1040624.0}, {"date": "2021-04-29", "close": 10.93, "volume": 2320947.0}, {"date": "2021-04-30", "close": 10.86, "volume": 930108.0}, {"date": "2021-05-03", "close": 10.58, "volume": 1124405.0}, {"date": "2021-05-04", "close": 11.03, "volume": 1242788.0}, {"date": "2021-05-05", "close": 11.35, "volume": 2028382.0}, {"date": "2021-05-06", "close": 11.39, "volume": 1012743.0}, {"date": "2021-05-07", "close": 11.65, "volume": 1340296.0}, {"date": "2021-05-10", "close": 11.76, "volume": 2040397.0}, {"date": "2021-05-11", "close": 11.43, "volume": 1343767.0}, {"date": "2021-05-12", "close": 11.14, "volume": 1002131.0}, {"date": "2021-05-13", "close": 11.28, "volume": 1350947.0}, {"date": "2021-05-14", "close": 11.45, "volume": 1167393.0}, {"date": "2021-05-17", "close": 11.45, "volume": 1910218.0}, {"date": "2021-05-18", "close": 11.57, "volume": 714611.0}, {"date": "2021-05-19", "close": 11.18, "volume": 1302475.0}, {"date": "2021-05-20", "close": 11.25, "volume": 1011811.0}, {"date": "2021-05-21", "close": 11.11, "volume": 2143488.0}, {"date": "2021-05-24", "close": 10.8, "volume": 1758586.0}, {"date": "2021-05-25", "close": 10.74, "volume": 3662561.0}, {"date": "2021-05-26", "close": 10.55, "volume": 1852721.0}, {"date": "2021-05-27", "close": 10.45, "volume": 2780641.0}, {"date": "2021-05-28", "close": 10.6, "volume": 1049948.0}, {"date": "2021-05-31", "close": 10.56, "volume": 1183867.0}, {"date": "2021-06-01", "close": 10.51, "volume": 1346289.0}, {"date": "2021-06-02", "close": 11.19, "volume": 4618681.0}, {"date": "2021-06-03", "close": 12.05, "volume": 4082518.0}, {"date": "2021-06-04", "close": 12.25, "volume": 2628915.0}, {"date": "2021-06-07", "close": 12.29, "volume": 1794114.0}, {"date": "2021-06-08", "close": 12.34, "volume": 1239456.0}, {"date": "2021-06-09", "close": 12.24, "volume": 1058720.0}, {"date": "2021-06-10", "close": 11.84, "volume": 2596297.0}, {"date": "2021-06-11", "close": 11.75, "volume": 1364925.0}, {"date": "2021-06-15", "close": 11.78, "volume": 1157481.0}, {"date": "2021-06-16", "close": 11.9, "volume": 1115109.0}, {"date": "2021-06-17", "close": 11.57, "volume": 1199997.0}, {"date": "2021-06-18", "close": 11.8, "volume": 3609975.0}, {"date": "2021-06-21", "close": 11.6, "volume": 1240556.0}, {"date": "2021-06-22", "close": 12.12, "volume": 1939247.0}, {"date": "2021-06-23", "close": 11.99, "volume": 944086.0}, {"date": "2021-06-24", "close": 11.95, "volume": 780419.0}, {"date": "2021-06-25", "close": 11.91, "volume": 756958.0}, {"date": "2021-06-28", "close": 11.86, "volume": 1568431.0}, {"date": "2021-06-29", "close": 11.72, "volume": 981217.0}, {"date": "2021-06-30", "close": 11.96, "volume": 2639287.0}, {"date": "2021-07-01", "close": 11.44, "volume": 2276193.0}, {"date": "2021-07-02", "close": 11.62, "volume": 1058510.0}, {"date": "2021-07-05", "close": 11.71, "volume": 1065302.0}, {"date": "2021-07-06", "close": 11.6, "volume": 867374.0}, {"date": "2021-07-07", "close": 11.25, "volume": 1663218.0}, {"date": "2021-07-08", "close": 11.38, "volume": 1106994.0}, {"date": "2021-07-09", "close": 11.45, "volume": 1467313.0}, {"date": "2021-07-12", "close": 11.32, "volume": 1091015.0}, {"date": "2021-07-13", "close": 11.49, "volume": 1531459.0}, {"date": "2021-07-14", "close": 11.51, "volume": 1290175.0}, {"date": "2021-07-15", "close": 11.48, "volume": 868120.0}, {"date": "2021-07-16", "close": 11.45, "volume": 1358745.0}, {"date": "2021-07-19", "close": 11.15, "volume": 1259537.0}, {"date": "2021-07-20", "close": 10.95, "volume": 2716776.0}, {"date": "2021-07-21", "close": 11.07, "volume": 1669325.0}, {"date": "2021-07-22", "close": 11.35, "volume": 1531471.0}, {"date": "2021-07-23", "close": 11.25, "volume": 558504.0}, {"date": "2021-07-26", "close": 11.04, "volume": 775041.0}, {"date": "2021-07-27", "close": 11.47, "volume": 1032512.0}, {"date": "2021-07-28", "close": 11.46, "volume": 1672025.0}, {"date": "2021-07-29", "close": 11.45, "volume": 513908.0}, {"date": "2021-07-30", "close": 11.17, "volume": 1197135.0}, {"date": "2021-08-02", "close": 11.3, "volume": 823778.0}, {"date": "2021-08-03", "close": 11.24, "volume": 930228.0}, {"date": "2021-08-04", "close": 11.36, "volume": 831893.0}, {"date": "2021-08-05", "close": 11.14, "volume": 1929568.0}, {"date": "2021-08-06", "close": 11.3, "volume": 1195462.0}, {"date": "2021-08-09", "close": 11.22, "volume": 1165801.0}, {"date": "2021-08-10", "close": 11.08, "volume": 1442989.0}, {"date": "2021-08-11", "close": 11.25, "volume": 1749709.0}, {"date": "2021-08-12", "close": 11.27, "volume": 954550.0}, {"date": "2021-08-13", "close": 11.47, "volume": 1620142.0}, {"date": "2021-08-16", "close": 11.24, "volume": 1367053.0}, {"date": "2021-08-17", "close": 11.05, "volume": 1112964.0}, {"date": "2021-08-18", "close": 11.15, "volume": 1379501.0}, {"date": "2021-08-19", "close": 11.02, "volume": 1445380.0}, {"date": "2021-08-20", "close": 10.96, "volume": 1268422.0}, {"date": "2021-08-23", "close": 11.0, "volume": 1114346.0}, {"date": "2021-08-24", "close": 11.35, "volume": 2288710.0}, {"date": "2021-08-25", "close": 11.06, "volume": 2048867.0}, {"date": "2021-08-26", "close": 10.47, "volume": 3951481.0}, {"date": "2021-08-27", "close": 10.51, "volume": 3245500.0}, {"date": "2021-08-30", "close": 10.89, "volume": 2377599.0}, {"date": "2021-08-31", "close": 10.48, "volume": 2019128.0}, {"date": "2021-09-01", "close": 10.55, "volume": 1081064.0}, {"date": "2021-09-02", "close": 10.45, "volume": 1709706.0}, {"date": "2021-09-03", "close": 10.55, "volume": 1214793.0}, {"date": "2021-09-06", "close": 10.46, "volume": 1219837.0}, {"date": "2021-09-07", "close": 10.61, "volume": 4476003.0}, {"date": "2021-09-08", "close": 10.53, "volume": 1067041.0}, {"date": "2021-09-09", "close": 10.2, "volume": 1917242.0}, {"date": "2021-09-10", "close": 10.28, "volume": 938039.0}, {"date": "2021-09-13", "close": 10.35, "volume": 1321919.0}, {"date": "2021-09-14", "close": 10.47, "volume": 6438383.0}, {"date": "2021-09-15", "close": 10.02, "volume": 2857465.0}, {"date": "2021-09-16", "close": 9.79, "volume": 59150409.0}, {"date": "2021-09-17", "close": 9.58, "volume": 5704653.0}, {"date": "2021-09-20", "close": 9.28, "volume": 2867923.0}, {"date": "2021-09-21", "close": 9.18, "volume": 4363782.0}, {"date": "2021-09-22", "close": 9.69, "volume": 3591588.0}, {"date": "2021-09-23", "close": 9.97, "volume": 4851583.0}, {"date": "2021-09-24", "close": 9.95, "volume": 5134535.0}, {"date": "2021-09-27", "close": 9.85, "volume": 3025973.0}, {"date": "2021-09-28", "close": 9.89, "volume": 3092535.0}, {"date": "2021-09-29", "close": 9.73, "volume": 2027185.0}, {"date": "2021-09-30", "close": 9.91, "volume": 2522139.0}, {"date": "2021-10-01", "close": 9.72, "volume": 1595031.0}, {"date": "2021-10-04", "close": 9.87, "volume": 1179850.0}, {"date": "2021-10-05", "close": 9.98, "volume": 1823671.0}, {"date": "2021-10-06", "close": 10.15, "volume": 2940581.0}, {"date": "2021-10-07", "close": 10.44, "volume": 4808713.0}, {"date": "2021-10-08", "close": 10.67, "volume": 2734703.0}, {"date": "2021-10-11", "close": 10.79, "volume": 1773875.0}, {"date": "2021-10-12", "close": 10.42, "volume": 2699505.0}, {"date": "2021-10-13", "close": 10.67, "volume": 3158888.0}, {"date": "2021-10-14", "close": 10.54, "volume": 1148765.0}, {"date": "2021-10-15", "close": 10.5, "volume": 1262522.0}, {"date": "2021-10-18", "close": 10.67, "volume": 756381.0}, {"date": "2021-10-19", "close": 10.49, "volume": 1029974.0}, {"date": "2021-10-20", "close": 11.28, "volume": 4983547.0}, {"date": "2021-10-21", "close": 11.32, "volume": 3348251.0}, {"date": "2021-10-22", "close": 11.21, "volume": 2138672.0}, {"date": "2021-10-25", "close": 11.31, "volume": 2068072.0}, {"date": "2021-10-26", "close": 11.47, "volume": 2329396.0}, {"date": "2021-10-27", "close": 11.36, "volume": 868620.0}, {"date": "2021-10-28", "close": 11.15, "volume": 1478974.0}, {"date": "2021-10-29", "close": 10.82, "volume": 1478043.0}, {"date": "2021-11-01", "close": 10.78, "volume": 1833903.0}, {"date": "2021-11-02", "close": 10.48, "volume": 701515.0}, {"date": "2021-11-03", "close": 10.7, "volume": 1277531.0}, {"date": "2021-11-04", "close": 10.36, "volume": 1692981.0}, {"date": "2021-11-05", "close": 10.39, "volume": 1074306.0}, {"date": "2021-11-08", "close": 10.38, "volume": 1024715.0}, {"date": "2021-11-09", "close": 10.3, "volume": 957258.0}, {"date": "2021-11-10", "close": 10.19, "volume": 1102944.0}, {"date": "2021-11-11", "close": 10.11, "volume": 1196170.0}, {"date": "2021-11-12", "close": 10.23, "volume": 1076358.0}, {"date": "2021-11-15", "close": 10.09, "volume": 2085425.0}, {"date": "2021-11-16", "close": 9.79, "volume": 1592945.0}, {"date": "2021-11-17", "close": 9.83, "volume": 1664410.0}, {"date": "2021-11-18", "close": 9.8, "volume": 1767356.0}, {"date": "2021-11-19", "close": 9.82, "volume": 1309984.0}, {"date": "2021-11-22", "close": 9.57, "volume": 1704303.0}, {"date": "2021-11-23", "close": 9.77, "volume": 1503916.0}, {"date": "2021-11-24", "close": 9.8, "volume": 1480973.0}, {"date": "2021-11-25", "close": 9.73, "volume": 829506.0}, {"date": "2021-11-26", "close": 9.35, "volume": 1611688.0}, {"date": "2021-11-29", "close": 9.35, "volume": 1915079.0}, {"date": "2021-11-30", "close": 9.54, "volume": 2740863.0}, {"date": "2021-12-01", "close": 9.5, "volume": 2272852.0}, {"date": "2021-12-02", "close": 10.08, "volume": 2868087.0}, {"date": "2021-12-03", "close": 10.28, "volume": 3513555.0}, {"date": "2021-12-06", "close": 10.14, "volume": 2714296.0}, {"date": "2021-12-07", "close": 10.34, "volume": 1427928.0}, {"date": "2021-12-08", "close": 10.45, "volume": 1501741.0}, {"date": "2021-12-09", "close": 10.45, "volume": 1165903.0}, {"date": "2021-12-10", "close": 10.35, "volume": 1388283.0}, {"date": "2021-12-13", "close": 10.63, "volume": 1462433.0}, {"date": "2021-12-14", "close": 10.48, "volume": 2185285.0}, {"date": "2021-12-15", "close": 10.46, "volume": 1634644.0}, {"date": "2021-12-16", "close": 10.47, "volume": 1778676.0}, {"date": "2021-12-17", "close": 10.68, "volume": 3682806.0}, {"date": "2021-12-20", "close": 10.67, "volume": 1198777.0}, {"date": "2021-12-21", "close": 10.81, "volume": 1165085.0}, {"date": "2021-12-22", "close": 10.76, "volume": 805392.0}, {"date": "2021-12-23", "close": 10.76, "volume": 1346846.0}, {"date": "2021-12-24", "close": 10.81, "volume": 335613.0}, {"date": "2021-12-29", "close": 10.88, "volume": 758774.0}, {"date": "2021-12-30", "close": 10.85, "volume": 605443.0}, {"date": "2021-12-31", "close": 10.63, "volume": 695761.0}, {"date": "2022-01-04", "close": 11.12, "volume": 1988778.0}, {"date": "2022-01-05", "close": 11.27, "volume": 1575123.0}, {"date": "2022-01-06", "close": 10.79, "volume": 1153438.0}, {"date": "2022-01-07", "close": 10.94, "volume": 829580.0}, {"date": "2022-01-10", "close": 10.9, "volume": 706921.0}, {"date": "2022-01-11", "close": 10.87, "volume": 676290.0}, {"date": "2022-01-12", "close": 11.13, "volume": 1411884.0}, {"date": "2022-01-13", "close": 11.24, "volume": 1735155.0}, {"date": "2022-01-14", "close": 11.42, "volume": 1539971.0}, {"date": "2022-01-17", "close": 11.78, "volume": 2703660.0}, {"date": "2022-01-18", "close": 11.9, "volume": 1921420.0}, {"date": "2022-01-19", "close": 12.02, "volume": 2914857.0}, {"date": "2022-01-20", "close": 12.31, "volume": 5073829.0}, {"date": "2022-01-21", "close": 11.87, "volume": 4499099.0}, {"date": "2022-01-24", "close": 11.91, "volume": 1565322.0}, {"date": "2022-01-25", "close": 11.4, "volume": 1891213.0}, {"date": "2022-01-27", "close": 11.52, "volume": 1690181.0}, {"date": "2022-01-28", "close": 11.52, "volume": 3792867.0}, {"date": "2022-01-31", "close": 11.55, "volume": 1532008.0}, {"date": "2022-02-01", "close": 11.28, "volume": 3165854.0}, {"date": "2022-02-02", "close": 11.84, "volume": 1788017.0}, {"date": "2022-02-03", "close": 11.52, "volume": 1101512.0}, {"date": "2022-02-04", "close": 11.78, "volume": 1176987.0}, {"date": "2022-02-07", "close": 11.89, "volume": 1029973.0}, {"date": "2022-02-08", "close": 11.91, "volume": 1030554.0}, {"date": "2022-02-09", "close": 11.98, "volume": 1410440.0}, {"date": "2022-02-10", "close": 11.86, "volume": 2490250.0}, {"date": "2022-02-11", "close": 11.58, "volume": 1666753.0}, {"date": "2022-02-14", "close": 11.85, "volume": 1778855.0}, {"date": "2022-02-15", "close": 11.49, "volume": 1058519.0}, {"date": "2022-02-16", "close": 11.57, "volume": 1653378.0}, {"date": "2022-02-17", "close": 11.7, "volume": 972710.0}, {"date": "2022-02-18", "close": 11.86, "volume": 2610103.0}, {"date": "2022-02-21", "close": 11.94, "volume": 1226571.0}, {"date": "2022-02-22", "close": 11.8, "volume": 1233265.0}, {"date": "2022-02-23", "close": 12.41, "volume": 6196302.0}, {"date": "2022-02-24", "close": 11.82, "volume": 4097460.0}, {"date": "2022-02-25", "close": 11.99, "volume": 2299723.0}, {"date": "2022-02-28", "close": 11.93, "volume": 3841946.0}, {"date": "2022-03-01", "close": 11.85, "volume": 3147277.0}, {"date": "2022-03-02", "close": 12.22, "volume": 2149056.0}, {"date": "2022-03-03", "close": 12.55, "volume": 3232888.0}, {"date": "2022-03-04", "close": 12.19, "volume": 3432271.0}, {"date": "2022-03-07", "close": 12.25, "volume": 1392691.0}, {"date": "2022-03-08", "close": 12.42, "volume": 3227257.0}, {"date": "2022-03-09", "close": 12.56, "volume": 2486098.0}, {"date": "2022-03-10", "close": 12.68, "volume": 2797696.0}, {"date": "2022-03-11", "close": 12.7, "volume": 1205200.0}, {"date": "2022-03-14", "close": 12.81, "volume": 1081442.0}, {"date": "2022-03-15", "close": 12.5, "volume": 1774833.0}, {"date": "2022-03-16", "close": 12.45, "volume": 1566793.0}, {"date": "2022-03-17", "close": 12.55, "volume": 2205460.0}, {"date": "2022-03-18", "close": 12.69, "volume": 3885352.0}, {"date": "2022-03-21", "close": 12.57, "volume": 891408.0}, {"date": "2022-03-22", "close": 12.78, "volume": 2804268.0}, {"date": "2022-03-23", "close": 12.7, "volume": 2701416.0}, {"date": "2022-03-24", "close": 12.8, "volume": 1326580.0}, {"date": "2022-03-25", "close": 12.83, "volume": 1104766.0}, {"date": "2022-03-28", "close": 13.15, "volume": 1245236.0}, {"date": "2022-03-29", "close": 12.83, "volume": 1831196.0}, {"date": "2022-03-30", "close": 12.84, "volume": 3426856.0}, {"date": "2022-03-31", "close": 12.91, "volume": 1933028.0}, {"date": "2022-04-01", "close": 13.01, "volume": 900634.0}, {"date": "2022-04-04", "close": 13.46, "volume": 1515160.0}, {"date": "2022-04-05", "close": 13.65, "volume": 1131037.0}, {"date": "2022-04-06", "close": 13.62, "volume": 1027813.0}, {"date": "2022-04-07", "close": 13.48, "volume": 1363387.0}, {"date": "2022-04-08", "close": 13.71, "volume": 1843215.0}, {"date": "2022-04-11", "close": 13.94, "volume": 3017003.0}, {"date": "2022-04-12", "close": 13.89, "volume": 4713565.0}, {"date": "2022-04-13", "close": 13.85, "volume": 1033671.0}, {"date": "2022-04-14", "close": 13.94, "volume": 1576395.0}, {"date": "2022-04-19", "close": 14.03, "volume": 1026523.0}, {"date": "2022-04-20", "close": 14.16, "volume": 2067570.0}, {"date": "2022-04-21", "close": 14.42, "volume": 1701149.0}, {"date": "2022-04-22", "close": 14.33, "volume": 2111845.0}, {"date": "2022-04-26", "close": 13.75, "volume": 1836883.0}, {"date": "2022-04-27", "close": 13.7, "volume": 1276416.0}, {"date": "2022-04-28", "close": 13.81, "volume": 1026423.0}, {"date": "2022-04-29", "close": 13.91, "volume": 1297965.0}, {"date": "2022-05-02", "close": 13.62, "volume": 1189443.0}, {"date": "2022-05-03", "close": 13.71, "volume": 1102589.0}, {"date": "2022-05-04", "close": 13.93, "volume": 763141.0}, {"date": "2022-05-05", "close": 14.5, "volume": 2754432.0}, {"date": "2022-05-06", "close": 14.18, "volume": 2252890.0}, {"date": "2022-05-09", "close": 14.16, "volume": 992635.0}, {"date": "2022-05-10", "close": 13.86, "volume": 2099528.0}, {"date": "2022-05-11", "close": 13.82, "volume": 910681.0}, {"date": "2022-05-12", "close": 13.54, "volume": 1642628.0}, {"date": "2022-05-13", "close": 13.85, "volume": 978464.0}, {"date": "2022-05-16", "close": 14.1, "volume": 1076051.0}, {"date": "2022-05-17", "close": 14.6, "volume": 1292895.0}, {"date": "2022-05-18", "close": 14.89, "volume": 1283286.0}, {"date": "2022-05-19", "close": 14.63, "volume": 1370999.0}, {"date": "2022-05-20", "close": 14.78, "volume": 1334974.0}, {"date": "2022-05-23", "close": 14.78, "volume": 817214.0}, {"date": "2022-05-24", "close": 14.75, "volume": 1760570.0}, {"date": "2022-05-25", "close": 14.85, "volume": 2467338.0}, {"date": "2022-05-26", "close": 14.63, "volume": 1074931.0}, {"date": "2022-05-27", "close": 14.96, "volume": 1806346.0}, {"date": "2022-05-30", "close": 15.17, "volume": 1700064.0}, {"date": "2022-05-31", "close": 14.74, "volume": 2712815.0}, {"date": "2022-06-01", "close": 14.65, "volume": 2531888.0}, {"date": "2022-06-02", "close": 14.79, "volume": 3383471.0}, {"date": "2022-06-03", "close": 15.44, "volume": 2516348.0}, {"date": "2022-06-06", "close": 15.43, "volume": 1324743.0}, {"date": "2022-06-07", "close": 14.9, "volume": 1277221.0}, {"date": "2022-06-08", "close": 15.39, "volume": 1940817.0}, {"date": "2022-06-09", "close": 15.37, "volume": 1409777.0}, {"date": "2022-06-10", "close": 15.08, "volume": 807974.0}, {"date": "2022-06-14", "close": 14.51, "volume": 2610713.0}, {"date": "2022-06-15", "close": 14.14, "volume": 1502784.0}, {"date": "2022-06-16", "close": 14.1, "volume": 1347676.0}, {"date": "2022-06-17", "close": 13.83, "volume": 2411664.0}, {"date": "2022-06-20", "close": 13.39, "volume": 1799029.0}, {"date": "2022-06-21", "close": 13.62, "volume": 1507750.0}, {"date": "2022-06-22", "close": 13.65, "volume": 1431888.0}, {"date": "2022-06-23", "close": 13.59, "volume": 1198374.0}, {"date": "2022-06-24", "close": 13.62, "volume": 1262777.0}, {"date": "2022-06-27", "close": 14.04, "volume": 919516.0}, {"date": "2022-06-28", "close": 14.47, "volume": 1214912.0}, {"date": "2022-06-29", "close": 14.48, "volume": 763190.0}, {"date": "2022-06-30", "close": 14.24, "volume": 1117590.0}, {"date": "2022-07-01", "close": 13.85, "volume": 1109183.0}, {"date": "2022-07-04", "close": 14.08, "volume": 1051274.0}, {"date": "2022-07-05", "close": 14.18, "volume": 1121892.0}, {"date": "2022-07-06", "close": 13.62, "volume": 1380507.0}, {"date": "2022-07-07", "close": 13.57, "volume": 1146954.0}, {"date": "2022-07-08", "close": 13.72, "volume": 1116779.0}, {"date": "2022-07-11", "close": 13.77, "volume": 655304.0}, {"date": "2022-07-12", "close": 13.45, "volume": 1208695.0}, {"date": "2022-07-13", "close": 13.22, "volume": 1642871.0}, {"date": "2022-07-14", "close": 13.38, "volume": 1291585.0}, {"date": "2022-07-15", "close": 13.17, "volume": 1336604.0}, {"date": "2022-07-18", "close": 13.47, "volume": 510783.0}, {"date": "2022-07-19", "close": 13.52, "volume": 1116574.0}, {"date": "2022-07-20", "close": 13.79, "volume": 740025.0}, {"date": "2022-07-21", "close": 13.92, "volume": 1245131.0}, {"date": "2022-07-22", "close": 13.91, "volume": 1408526.0}, {"date": "2022-07-25", "close": 13.82, "volume": 942217.0}, {"date": "2022-07-26", "close": 13.94, "volume": 989055.0}, {"date": "2022-07-27", "close": 13.86, "volume": 412441.0}, {"date": "2022-07-28", "close": 14.2, "volume": 923252.0}, {"date": "2022-07-29", "close": 14.31, "volume": 1038211.0}, {"date": "2022-08-01", "close": 14.65, "volume": 877339.0}, {"date": "2022-08-02", "close": 14.29, "volume": 1356714.0}, {"date": "2022-08-03", "close": 14.26, "volume": 631302.0}, {"date": "2022-08-04", "close": 14.32, "volume": 958536.0}, {"date": "2022-08-05", "close": 14.31, "volume": 1119969.0}, {"date": "2022-08-08", "close": 14.55, "volume": 1233458.0}, {"date": "2022-08-09", "close": 14.28, "volume": 1193326.0}, {"date": "2022-08-10", "close": 14.2, "volume": 649360.0}, {"date": "2022-08-11", "close": 14.35, "volume": 806166.0}, {"date": "2022-08-12", "close": 14.27, "volume": 699060.0}, {"date": "2022-08-15", "close": 14.18, "volume": 793754.0}, {"date": "2022-08-16", "close": 14.17, "volume": 1174352.0}, {"date": "2022-08-17", "close": 13.87, "volume": 1198848.0}, {"date": "2022-08-18", "close": 14.11, "volume": 1274160.0}, {"date": "2022-08-19", "close": 14.15, "volume": 1415484.0}, {"date": "2022-08-22", "close": 14.23, "volume": 939470.0}, {"date": "2022-08-23", "close": 14.07, "volume": 971857.0}, {"date": "2022-08-24", "close": 14.95, "volume": 2925852.0}, {"date": "2022-08-25", "close": 15.25, "volume": 1818602.0}, {"date": "2022-08-26", "close": 15.41, "volume": 1287599.0}, {"date": "2022-08-29", "close": 14.61, "volume": 1752785.0}, {"date": "2022-08-30", "close": 14.8, "volume": 939835.0}, {"date": "2022-08-31", "close": 14.53, "volume": 1472355.0}, {"date": "2022-09-01", "close": 14.18, "volume": 1593383.0}, {"date": "2022-09-02", "close": 13.82, "volume": 1626842.0}, {"date": "2022-09-05", "close": 14.15, "volume": 1181412.0}, {"date": "2022-09-06", "close": 14.29, "volume": 1101610.0}, {"date": "2022-09-07", "close": 13.95, "volume": 1069794.0}, {"date": "2022-09-08", "close": 14.0, "volume": 952584.0}, {"date": "2022-09-09", "close": 13.94, "volume": 1729918.0}, {"date": "2022-09-12", "close": 13.96, "volume": 1465644.0}, {"date": "2022-09-13", "close": 14.28, "volume": 2196458.0}, {"date": "2022-09-14", "close": 13.87, "volume": 1066283.0}, {"date": "2022-09-15", "close": 14.38, "volume": 1482425.0}, {"date": "2022-09-16", "close": 13.9, "volume": 2430560.0}, {"date": "2022-09-19", "close": 13.78, "volume": 1382377.0}, {"date": "2022-09-20", "close": 13.91, "volume": 1281460.0}, {"date": "2022-09-21", "close": 13.54, "volume": 1274815.0}, {"date": "2022-09-23", "close": 13.27, "volume": 1132774.0}, {"date": "2022-09-26", "close": 12.42, "volume": 2302817.0}, {"date": "2022-09-27", "close": 12.52, "volume": 1238205.0}, {"date": "2022-09-28", "close": 12.46, "volume": 1278825.0}, {"date": "2022-09-29", "close": 12.6, "volume": 847316.0}, {"date": "2022-09-30", "close": 12.73, "volume": 1113581.0}, {"date": "2022-10-03", "close": 12.78, "volume": 1412539.0}, {"date": "2022-10-04", "close": 13.14, "volume": 1752217.0}, {"date": "2022-10-05", "close": 13.54, "volume": 2122743.0}, {"date": "2022-10-06", "close": 13.47, "volume": 2103621.0}, {"date": "2022-10-07", "close": 13.24, "volume": 875320.0}, {"date": "2022-10-10", "close": 13.31, "volume": 968981.0}, {"date": "2022-10-11", "close": 13.37, "volume": 2272183.0}, {"date": "2022-10-12", "close": 13.17, "volume": 800497.0}, {"date": "2022-10-13", "close": 13.02, "volume": 1078516.0}, {"date": "2022-10-14", "close": 13.66, "volume": 1016574.0}, {"date": "2022-10-17", "close": 13.39, "volume": 1223058.0}, {"date": "2022-10-18", "close": 13.51, "volume": 1055097.0}, {"date": "2022-10-19", "close": 13.59, "volume": 611202.0}, {"date": "2022-10-20", "close": 13.73, "volume": 1435039.0}, {"date": "2022-10-21", "close": 13.42, "volume": 1259797.0}, {"date": "2022-10-24", "close": 13.91, "volume": 1734486.0}, {"date": "2022-10-25", "close": 13.95, "volume": 1055932.0}, {"date": "2022-10-26", "close": 14.1, "volume": 802143.0}, {"date": "2022-10-27", "close": 14.03, "volume": 1065933.0}, {"date": "2022-10-28", "close": 14.18, "volume": 894288.0}, {"date": "2022-10-31", "close": 14.27, "volume": 836762.0}, {"date": "2022-11-01", "close": 14.66, "volume": 1022747.0}, {"date": "2022-11-02", "close": 14.54, "volume": 1003124.0}, {"date": "2022-11-03", "close": 14.5, "volume": 832533.0}, {"date": "2022-11-04", "close": 15.02, "volume": 1215734.0}, {"date": "2022-11-07", "close": 15.0, "volume": 1796145.0}, {"date": "2022-11-08", "close": 14.88, "volume": 2085398.0}, {"date": "2022-11-09", "close": 15.11, "volume": 1656104.0}, {"date": "2022-11-10", "close": 14.99, "volume": 1080060.0}, {"date": "2022-11-11", "close": 14.96, "volume": 2252547.0}, {"date": "2022-11-14", "close": 15.07, "volume": 1109216.0}, {"date": "2022-11-15", "close": 15.01, "volume": 1041625.0}, {"date": "2022-11-16", "close": 14.96, "volume": 722761.0}, {"date": "2022-11-17", "close": 14.75, "volume": 1220425.0}, {"date": "2022-11-18", "close": 14.75, "volume": 1070706.0}, {"date": "2022-11-21", "close": 14.82, "volume": 1518023.0}, {"date": "2022-11-22", "close": 14.84, "volume": 709368.0}, {"date": "2022-11-23", "close": 14.88, "volume": 4160270.0}, {"date": "2022-11-24", "close": 14.63, "volume": 1053346.0}, {"date": "2022-11-25", "close": 14.61, "volume": 571806.0}, {"date": "2022-11-28", "close": 14.47, "volume": 1214470.0}, {"date": "2022-11-29", "close": 14.58, "volume": 1079853.0}, {"date": "2022-11-30", "close": 14.78, "volume": 1848823.0}, {"date": "2022-12-01", "close": 14.78, "volume": 1499639.0}, {"date": "2022-12-02", "close": 14.47, "volume": 1145508.0}, {"date": "2022-12-05", "close": 14.62, "volume": 1154743.0}, {"date": "2022-12-06", "close": 14.66, "volume": 1932294.0}, {"date": "2022-12-07", "close": 14.33, "volume": 1233753.0}, {"date": "2022-12-08", "close": 14.28, "volume": 1338408.0}, {"date": "2022-12-09", "close": 14.32, "volume": 1384677.0}, {"date": "2022-12-12", "close": 14.1, "volume": 1004924.0}, {"date": "2022-12-13", "close": 14.45, "volume": 1055216.0}, {"date": "2022-12-14", "close": 14.67, "volume": 1473433.0}, {"date": "2022-12-15", "close": 14.75, "volume": 1122935.0}, {"date": "2022-12-16", "close": 14.75, "volume": 1511613.0}, {"date": "2022-12-19", "close": 14.88, "volume": 646628.0}, {"date": "2022-12-20", "close": 14.75, "volume": 1197745.0}, {"date": "2022-12-21", "close": 14.99, "volume": 993935.0}, {"date": "2022-12-22", "close": 15.17, "volume": 1272834.0}, {"date": "2022-12-23", "close": 15.0, "volume": 360007.0}, {"date": "2022-12-28", "close": 15.32, "volume": 400759.0}, {"date": "2022-12-29", "close": 14.88, "volume": 665551.0}, {"date": "2022-12-30", "close": 15.0, "volume": 495011.0}, {"date": "2023-01-03", "close": 14.8, "volume": 722682.0}, {"date": "2023-01-04", "close": 14.8, "volume": 810866.0}, {"date": "2023-01-05", "close": 14.77, "volume": 1070522.0}, {"date": "2023-01-06", "close": 14.81, "volume": 926001.0}, {"date": "2023-01-09", "close": 15.09, "volume": 713317.0}, {"date": "2023-01-10", "close": 14.94, "volume": 2305188.0}, {"date": "2023-01-11", "close": 15.09, "volume": 826016.0}, {"date": "2023-01-12", "close": 15.19, "volume": 909203.0}, {"date": "2023-01-13", "close": 15.42, "volume": 1576785.0}, {"date": "2023-01-16", "close": 15.46, "volume": 938852.0}, {"date": "2023-01-17", "close": 15.47, "volume": 711427.0}, {"date": "2023-01-18", "close": 15.76, "volume": 1499046.0}, {"date": "2023-01-19", "close": 15.73, "volume": 795200.0}, {"date": "2023-01-20", "close": 15.84, "volume": 1277671.0}, {"date": "2023-01-23", "close": 15.83, "volume": 970202.0}, {"date": "2023-01-24", "close": 15.88, "volume": 1371320.0}, {"date": "2023-01-25", "close": 15.71, "volume": 1005521.0}, {"date": "2023-01-27", "close": 15.73, "volume": 1380283.0}, {"date": "2023-01-30", "close": 15.55, "volume": 1258211.0}, {"date": "2023-01-31", "close": 15.45, "volume": 1515142.0}, {"date": "2023-02-01", "close": 15.54, "volume": 1405741.0}, {"date": "2023-02-02", "close": 15.21, "volume": 1176401.0}, {"date": "2023-02-03", "close": 15.1, "volume": 2337526.0}, {"date": "2023-02-06", "close": 15.18, "volume": 1282571.0}, {"date": "2023-02-07", "close": 15.08, "volume": 1077202.0}, {"date": "2023-02-08", "close": 15.18, "volume": 871832.0}, {"date": "2023-02-09", "close": 15.09, "volume": 1214305.0}, {"date": "2023-02-10", "close": 15.02, "volume": 861456.0}, {"date": "2023-02-13", "close": 15.14, "volume": 1365561.0}, {"date": "2023-02-14", "close": 15.22, "volume": 832249.0}, {"date": "2023-02-15", "close": 15.46, "volume": 1112634.0}, {"date": "2023-02-16", "close": 15.49, "volume": 1167730.0}, {"date": "2023-02-17", "close": 15.37, "volume": 1315510.0}, {"date": "2023-02-20", "close": 15.39, "volume": 809795.0}, {"date": "2023-02-21", "close": 15.42, "volume": 843784.0}, {"date": "2023-02-22", "close": 15.35, "volume": 1868723.0}, {"date": "2023-02-23", "close": 15.2, "volume": 1609745.0}, {"date": "2023-02-24", "close": 15.27, "volume": 1066809.0}, {"date": "2023-02-27", "close": 15.4, "volume": 722287.0}, {"date": "2023-02-28", "close": 15.17, "volume": 1322521.0}, {"date": "2023-03-01", "close": 15.48, "volume": 1378566.0}, {"date": "2023-03-02", "close": 15.31, "volume": 1513033.0}, {"date": "2023-03-03", "close": 15.31, "volume": 1155643.0}, {"date": "2023-03-06", "close": 15.4, "volume": 700889.0}, {"date": "2023-03-07", "close": 15.78, "volume": 1009603.0}, {"date": "2023-03-08", "close": 15.62, "volume": 1284542.0}, {"date": "2023-03-09", "close": 15.62, "volume": 1150755.0}, {"date": "2023-03-10", "close": 14.69, "volume": 1809786.0}, {"date": "2023-03-13", "close": 14.93, "volume": 726534.0}, {"date": "2023-03-14", "close": 14.26, "volume": 1843888.0}, {"date": "2023-03-15", "close": 14.3, "volume": 1102589.0}, {"date": "2023-03-16", "close": 13.54, "volume": 2683294.0}, {"date": "2023-03-17", "close": 13.94, "volume": 2298835.0}, {"date": "2023-03-20", "close": 13.48, "volume": 1129396.0}, {"date": "2023-03-21", "close": 13.52, "volume": 915263.0}, {"date": "2023-03-22", "close": 13.79, "volume": 1189961.0}, {"date": "2023-03-23", "close": 13.68, "volume": 965441.0}, {"date": "2023-03-24", "close": 13.71, "volume": 830211.0}, {"date": "2023-03-27", "close": 13.62, "volume": 641376.0}, {"date": "2023-03-28", "close": 14.01, "volume": 1610468.0}, {"date": "2023-03-29", "close": 13.86, "volume": 1111521.0}, {"date": "2023-03-30", "close": 14.21, "volume": 968241.0}, {"date": "2023-03-31", "close": 14.41, "volume": 1468699.0}, {"date": "2023-04-03", "close": 14.72, "volume": 1467178.0}, {"date": "2023-04-04", "close": 14.87, "volume": 1567168.0}, {"date": "2023-04-05", "close": 14.97, "volume": 1799007.0}, {"date": "2023-04-06", "close": 15.0, "volume": 2186842.0}, {"date": "2023-04-11", "close": 15.4, "volume": 3015418.0}, {"date": "2023-04-12", "close": 15.34, "volume": 1919828.0}, {"date": "2023-04-13", "close": 15.41, "volume": 1216495.0}, {"date": "2023-04-14", "close": 15.44, "volume": 823177.0}, {"date": "2023-04-17", "close": 15.48, "volume": 975265.0}, {"date": "2023-04-18", "close": 15.38, "volume": 910237.0}, {"date": "2023-04-19", "close": 15.41, "volume": 808089.0}, {"date": "2023-04-20", "close": 15.4, "volume": 1156400.0}, {"date": "2023-04-21", "close": 15.44, "volume": 1518981.0}, {"date": "2023-04-24", "close": 15.35, "volume": 518845.0}, {"date": "2023-04-26", "close": 15.26, "volume": 1082755.0}, {"date": "2023-04-27", "close": 15.14, "volume": 982563.0}, {"date": "2023-04-28", "close": 15.04, "volume": 971542.0}, {"date": "2023-05-01", "close": 15.29, "volume": 1141361.0}, {"date": "2023-05-02", "close": 15.1, "volume": 568652.0}, {"date": "2023-05-03", "close": 14.8, "volume": 1123748.0}, {"date": "2023-05-04", "close": 15.23, "volume": 1369118.0}, {"date": "2023-05-05", "close": 15.45, "volume": 988917.0}, {"date": "2023-05-08", "close": 16.01, "volume": 7801795.0}, {"date": "2023-05-09", "close": 16.47, "volume": 6151109.0}, {"date": "2023-05-10", "close": 16.39, "volume": 2884865.0}, {"date": "2023-05-11", "close": 16.44, "volume": 1563107.0}, {"date": "2023-05-12", "close": 16.44, "volume": 820893.0}, {"date": "2023-05-15", "close": 16.58, "volume": 954795.0}, {"date": "2023-05-16", "close": 16.33, "volume": 2540191.0}, {"date": "2023-05-17", "close": 16.34, "volume": 891791.0}, {"date": "2023-05-18", "close": 16.41, "volume": 1595601.0}, {"date": "2023-05-19", "close": 16.45, "volume": 561750.0}, {"date": "2023-05-22", "close": 16.46, "volume": 505251.0}, {"date": "2023-05-23", "close": 16.4, "volume": 771246.0}, {"date": "2023-05-24", "close": 16.46, "volume": 787439.0}, {"date": "2023-05-25", "close": 16.22, "volume": 707402.0}, {"date": "2023-05-26", "close": 16.02, "volume": 656237.0}, {"date": "2023-05-29", "close": 16.25, "volume": 810172.0}, {"date": "2023-05-30", "close": 16.34, "volume": 672524.0}, {"date": "2023-05-31", "close": 16.29, "volume": 4228979.0}, {"date": "2023-06-01", "close": 16.45, "volume": 1043832.0}, {"date": "2023-06-02", "close": 16.4, "volume": 1181525.0}, {"date": "2023-06-05", "close": 16.59, "volume": 709018.0}, {"date": "2023-06-06", "close": 16.33, "volume": 1430306.0}, {"date": "2023-06-07", "close": 16.43, "volume": 1102355.0}, {"date": "2023-06-08", "close": 16.44, "volume": 4931011.0}, {"date": "2023-06-09", "close": 16.29, "volume": 1302985.0}, {"date": "2023-06-13", "close": 16.2, "volume": 1078155.0}, {"date": "2023-06-14", "close": 16.29, "volume": 1941497.0}, {"date": "2023-06-15", "close": 15.82, "volume": 1901894.0}, {"date": "2023-06-16", "close": 15.85, "volume": 3221333.0}, {"date": "2023-06-19", "close": 15.86, "volume": 1130793.0}, {"date": "2023-06-20", "close": 16.09, "volume": 882381.0}, {"date": "2023-06-21", "close": 16.14, "volume": 752986.0}, {"date": "2023-06-22", "close": 15.97, "volume": 1480775.0}, {"date": "2023-06-23", "close": 15.65, "volume": 1084994.0}, {"date": "2023-06-26", "close": 15.6, "volume": 615715.0}, {"date": "2023-06-27", "close": 15.66, "volume": 718218.0}, {"date": "2023-06-28", "close": 15.6, "volume": 743824.0}, {"date": "2023-06-29", "close": 15.63, "volume": 895634.0}, {"date": "2023-06-30", "close": 15.79, "volume": 2125140.0}, {"date": "2023-07-03", "close": 15.93, "volume": 550325.0}, {"date": "2023-07-04", "close": 15.95, "volume": 680753.0}, {"date": "2023-07-05", "close": 15.98, "volume": 1303514.0}, {"date": "2023-07-06", "close": 16.04, "volume": 1987750.0}, {"date": "2023-07-07", "close": 15.89, "volume": 1089316.0}, {"date": "2023-07-10", "close": 16.01, "volume": 857155.0}, {"date": "2023-07-11", "close": 16.04, "volume": 1420668.0}, {"date": "2023-07-12", "close": 16.19, "volume": 1410017.0}, {"date": "2023-07-13", "close": 16.46, "volume": 2404825.0}, {"date": "2023-07-14", "close": 16.87, "volume": 1326968.0}, {"date": "2023-07-17", "close": 16.97, "volume": 1167602.0}, {"date": "2023-07-18", "close": 16.85, "volume": 777402.0}, {"date": "2023-07-19", "close": 16.98, "volume": 2221556.0}, {"date": "2023-07-20", "close": 16.93, "volume": 2251513.0}, {"date": "2023-07-21", "close": 16.79, "volume": 963399.0}, {"date": "2023-07-24", "close": 16.98, "volume": 816694.0}, {"date": "2023-07-25", "close": 17.06, "volume": 868889.0}, {"date": "2023-07-26", "close": 17.02, "volume": 777376.0}, {"date": "2023-07-27", "close": 17.13, "volume": 1065909.0}, {"date": "2023-07-28", "close": 17.22, "volume": 1103207.0}, {"date": "2023-07-31", "close": 17.36, "volume": 762908.0}, {"date": "2023-08-01", "close": 17.49, "volume": 752762.0}, {"date": "2023-08-02", "close": 17.3, "volume": 1021641.0}, {"date": "2023-08-03", "close": 17.02, "volume": 989544.0}, {"date": "2023-08-04", "close": 17.13, "volume": 1164845.0}, {"date": "2023-08-07", "close": 17.09, "volume": 874793.0}, {"date": "2023-08-08", "close": 17.17, "volume": 925627.0}, {"date": "2023-08-09", "close": 17.11, "volume": 1352654.0}, {"date": "2023-08-10", "close": 17.39, "volume": 1436376.0}, {"date": "2023-08-11", "close": 17.4, "volume": 1014997.0}, {"date": "2023-08-14", "close": 17.46, "volume": 877916.0}, {"date": "2023-08-15", "close": 17.66, "volume": 1892659.0}, {"date": "2023-08-16", "close": 17.29, "volume": 1835931.0}, {"date": "2023-08-17", "close": 17.3, "volume": 1245126.0}, {"date": "2023-08-18", "close": 17.12, "volume": 711347.0}, {"date": "2023-08-21", "close": 17.27, "volume": 825351.0}, {"date": "2023-08-22", "close": 17.38, "volume": 1077419.0}, {"date": "2023-08-23", "close": 17.49, "volume": 2324060.0}, {"date": "2023-08-24", "close": 17.07, "volume": 3885121.0}, {"date": "2023-08-25", "close": 16.84, "volume": 1310248.0}, {"date": "2023-08-28", "close": 17.05, "volume": 1154577.0}, {"date": "2023-08-29", "close": 16.93, "volume": 869367.0}, {"date": "2023-08-30", "close": 17.26, "volume": 832593.0}, {"date": "2023-08-31", "close": 17.47, "volume": 2245372.0}, {"date": "2023-09-01", "close": 17.26, "volume": 1025068.0}, {"date": "2023-09-04", "close": 17.36, "volume": 769413.0}, {"date": "2023-09-05", "close": 17.09, "volume": 2675427.0}, {"date": "2023-09-06", "close": 17.03, "volume": 1031024.0}, {"date": "2023-09-07", "close": 16.82, "volume": 1659207.0}, {"date": "2023-09-08", "close": 16.91, "volume": 1490974.0}, {"date": "2023-09-11", "close": 17.05, "volume": 1847280.0}, {"date": "2023-09-12", "close": 17.19, "volume": 958325.0}, {"date": "2023-09-13", "close": 17.01, "volume": 1107858.0}, {"date": "2023-09-14", "close": 17.08, "volume": 795006.0}, {"date": "2023-09-15", "close": 17.24, "volume": 1653330.0}, {"date": "2023-09-18", "close": 16.99, "volume": 855997.0}, {"date": "2023-09-19", "close": 17.08, "volume": 788570.0}, {"date": "2023-09-20", "close": 17.14, "volume": 1628275.0}, {"date": "2023-09-21", "close": 16.88, "volume": 1364359.0}, {"date": "2023-09-22", "close": 17.02, "volume": 2057124.0}, {"date": "2023-09-25", "close": 17.17, "volume": 1038009.0}, {"date": "2023-09-26", "close": 17.33, "volume": 798611.0}, {"date": "2023-09-27", "close": 17.45, "volume": 1921987.0}, {"date": "2023-09-28", "close": 17.49, "volume": 782246.0}, {"date": "2023-09-29", "close": 17.41, "volume": 1033265.0}, {"date": "2023-10-02", "close": 17.5, "volume": 580369.0}, {"date": "2023-10-03", "close": 16.72, "volume": 1243514.0}, {"date": "2023-10-04", "close": 16.73, "volume": 1209009.0}, {"date": "2023-10-05", "close": 16.69, "volume": 1116908.0}, {"date": "2023-10-06", "close": 16.76, "volume": 988028.0}, {"date": "2023-10-09", "close": 16.97, "volume": 592498.0}, {"date": "2023-10-10", "close": 17.04, "volume": 2529946.0}, {"date": "2023-10-11", "close": 17.14, "volume": 996702.0}, {"date": "2023-10-12", "close": 17.32, "volume": 878125.0}, {"date": "2023-10-13", "close": 17.41, "volume": 929149.0}, {"date": "2023-10-16", "close": 17.17, "volume": 680887.0}, {"date": "2023-10-17", "close": 17.29, "volume": 535153.0}, {"date": "2023-10-18", "close": 17.29, "volume": 626973.0}, {"date": "2023-10-19", "close": 17.09, "volume": 704491.0}, {"date": "2023-10-20", "close": 17.02, "volume": 1212569.0}, {"date": "2023-10-23", "close": 16.48, "volume": 1274643.0}, {"date": "2023-10-24", "close": 16.65, "volume": 911063.0}, {"date": "2023-10-25", "close": 16.49, "volume": 1715271.0}, {"date": "2023-10-26", "close": 16.49, "volume": 1094100.0}, {"date": "2023-10-27", "close": 16.49, "volume": 871595.0}, {"date": "2023-10-30", "close": 16.18, "volume": 1073225.0}, {"date": "2023-10-31", "close": 16.39, "volume": 1191387.0}, {"date": "2023-11-01", "close": 16.45, "volume": 1000008.0}, {"date": "2023-11-02", "close": 16.7, "volume": 1096022.0}, {"date": "2023-11-03", "close": 16.76, "volume": 672166.0}, {"date": "2023-11-06", "close": 16.55, "volume": 1125377.0}, {"date": "2023-11-07", "close": 16.97, "volume": 1161948.0}, {"date": "2023-11-08", "close": 16.8, "volume": 1018145.0}, {"date": "2023-11-09", "close": 16.93, "volume": 805845.0}, {"date": "2023-11-10", "close": 16.84, "volume": 597107.0}, {"date": "2023-11-13", "close": 16.88, "volume": 874974.0}, {"date": "2023-11-14", "close": 17.53, "volume": 1255966.0}, {"date": "2023-11-15", "close": 17.59, "volume": 1448244.0}, {"date": "2023-11-16", "close": 17.25, "volume": 1071737.0}, {"date": "2023-11-17", "close": 17.15, "volume": 917351.0}, {"date": "2023-11-20", "close": 17.27, "volume": 1439355.0}, {"date": "2023-11-21", "close": 17.28, "volume": 817693.0}, {"date": "2023-11-22", "close": 17.27, "volume": 458633.0}, {"date": "2023-11-23", "close": 17.15, "volume": 359774.0}, {"date": "2023-11-24", "close": 17.15, "volume": 310783.0}, {"date": "2023-11-27", "close": 17.1, "volume": 703968.0}, {"date": "2023-11-28", "close": 17.09, "volume": 393208.0}, {"date": "2023-11-29", "close": 16.78, "volume": 1281028.0}, {"date": "2023-11-30", "close": 16.96, "volume": 1578678.0}, {"date": "2023-12-01", "close": 16.95, "volume": 637464.0}, {"date": "2023-12-04", "close": 16.9, "volume": 720668.0}, {"date": "2023-12-05", "close": 16.75, "volume": 824548.0}, {"date": "2023-12-06", "close": 16.97, "volume": 1163612.0}, {"date": "2023-12-07", "close": 16.59, "volume": 1045671.0}, {"date": "2023-12-08", "close": 16.53, "volume": 860296.0}, {"date": "2023-12-11", "close": 16.52, "volume": 605618.0}, {"date": "2023-12-12", "close": 16.6, "volume": 873892.0}, {"date": "2023-12-13", "close": 16.55, "volume": 728108.0}, {"date": "2023-12-14", "close": 16.83, "volume": 1751845.0}, {"date": "2023-12-15", "close": 16.79, "volume": 2975339.0}, {"date": "2023-12-18", "close": 16.97, "volume": 817669.0}, {"date": "2023-12-19", "close": 17.21, "volume": 802772.0}, {"date": "2023-12-20", "close": 17.4, "volume": 1186812.0}, {"date": "2023-12-21", "close": 17.55, "volume": 1283411.0}, {"date": "2023-12-22", "close": 17.52, "volume": 705275.0}, {"date": "2023-12-27", "close": 17.55, "volume": 537019.0}, {"date": "2023-12-28", "close": 17.58, "volume": 562036.0}, {"date": "2023-12-29", "close": 17.46, "volume": 1151479.0}, {"date": "2024-01-02", "close": 17.43, "volume": 311774.0}, {"date": "2024-01-03", "close": 17.03, "volume": 465709.0}, {"date": "2024-01-04", "close": 17.15, "volume": 530431.0}, {"date": "2024-01-05", "close": 17.08, "volume": 413410.0}, {"date": "2024-01-08", "close": 16.92, "volume": 564757.0}, {"date": "2024-01-10", "close": 16.53, "volume": 683769.0}, {"date": "2024-01-11", "close": 16.2, "volume": 2753527.0}, {"date": "2024-01-12", "close": 16.04, "volume": 1247780.0}, {"date": "2024-01-15", "close": 16.06, "volume": 886576.0}, {"date": "2024-01-16", "close": 15.72, "volume": 941513.0}, {"date": "2024-01-17", "close": 15.68, "volume": 997191.0}, {"date": "2024-01-18", "close": 15.48, "volume": 1327848.0}, {"date": "2024-01-19", "close": 15.71, "volume": 1139861.0}, {"date": "2024-01-22", "close": 15.77, "volume": 988527.0}, {"date": "2024-01-23", "close": 15.97, "volume": 1151522.0}, {"date": "2024-01-24", "close": 15.84, "volume": 828438.0}, {"date": "2024-01-25", "close": 15.12, "volume": 2027879.0}, {"date": "2024-01-29", "close": 14.91, "volume": 2368725.0}, {"date": "2024-01-30", "close": 14.78, "volume": 1312868.0}, {"date": "2024-01-31", "close": 14.82, "volume": 2546734.0}, {"date": "2024-02-01", "close": 14.44, "volume": 1402746.0}, {"date": "2024-02-02", "close": 14.76, "volume": 1354590.0}, {"date": "2024-02-05", "close": 14.73, "volume": 1050383.0}, {"date": "2024-02-06", "close": 14.76, "volume": 979502.0}, {"date": "2024-02-07", "close": 14.88, "volume": 1269781.0}, {"date": "2024-02-08", "close": 15.51, "volume": 2805846.0}, {"date": "2024-02-09", "close": 15.62, "volume": 1217486.0}, {"date": "2024-02-12", "close": 15.6, "volume": 681781.0}, {"date": "2024-02-13", "close": 15.58, "volume": 753871.0}, {"date": "2024-02-14", "close": 15.4, "volume": 1113607.0}, {"date": "2024-02-15", "close": 15.51, "volume": 912173.0}, {"date": "2024-02-16", "close": 15.72, "volume": 846066.0}, {"date": "2024-02-19", "close": 16.0, "volume": 755250.0}, {"date": "2024-02-20", "close": 15.95, "volume": 955662.0}, {"date": "2024-02-21", "close": 15.9, "volume": 1391155.0}, {"date": "2024-02-22", "close": 16.0, "volume": 521069.0}, {"date": "2024-02-23", "close": 15.92, "volume": 587567.0}, {"date": "2024-02-26", "close": 15.69, "volume": 694117.0}, {"date": "2024-02-27", "close": 15.73, "volume": 566727.0}, {"date": "2024-02-28", "close": 16.1, "volume": 1844443.0}, {"date": "2024-02-29", "close": 16.73, "volume": 2122215.0}, {"date": "2024-03-01", "close": 17.43, "volume": 1735910.0}, {"date": "2024-03-04", "close": 17.26, "volume": 1493874.0}, {"date": "2024-03-05", "close": 16.96, "volume": 999020.0}, {"date": "2024-03-06", "close": 16.76, "volume": 1274547.0}, {"date": "2024-03-07", "close": 16.86, "volume": 709019.0}, {"date": "2024-03-08", "close": 16.83, "volume": 845239.0}, {"date": "2024-03-11", "close": 16.51, "volume": 611098.0}, {"date": "2024-03-12", "close": 16.58, "volume": 470064.0}, {"date": "2024-03-13", "close": 16.63, "volume": 557470.0}, {"date": "2024-03-14", "close": 16.73, "volume": 536112.0}, {"date": "2024-03-15", "close": 16.51, "volume": 1897669.0}, {"date": "2024-03-18", "close": 16.29, "volume": 1083072.0}, {"date": "2024-03-19", "close": 16.5, "volume": 786714.0}, {"date": "2024-03-20", "close": 16.59, "volume": 585223.0}, {"date": "2024-03-21", "close": 16.69, "volume": 1395064.0}, {"date": "2024-03-22", "close": 16.62, "volume": 1057764.0}, {"date": "2024-03-25", "close": 16.48, "volume": 503615.0}, {"date": "2024-03-26", "close": 16.44, "volume": 564895.0}, {"date": "2024-03-27", "close": 16.64, "volume": 611141.0}, {"date": "2024-03-28", "close": 16.75, "volume": 928024.0}, {"date": "2024-04-02", "close": 16.78, "volume": 908860.0}, {"date": "2024-04-03", "close": 16.57, "volume": 905091.0}, {"date": "2024-04-04", "close": 16.78, "volume": 1050253.0}, {"date": "2024-04-05", "close": 16.68, "volume": 1377264.0}, {"date": "2024-04-08", "close": 16.77, "volume": 536536.0}, {"date": "2024-04-09", "close": 16.86, "volume": 1015650.0}, {"date": "2024-04-10", "close": 16.84, "volume": 716058.0}, {"date": "2024-04-11", "close": 16.94, "volume": 730555.0}, {"date": "2024-04-12", "close": 16.78, "volume": 508267.0}, {"date": "2024-04-15", "close": 16.81, "volume": 652160.0}, {"date": "2024-04-16", "close": 16.5, "volume": 2605501.0}, {"date": "2024-04-17", "close": 16.33, "volume": 469168.0}, {"date": "2024-04-18", "close": 16.54, "volume": 505907.0}, {"date": "2024-04-19", "close": 16.32, "volume": 1306069.0}, {"date": "2024-04-22", "close": 16.62, "volume": 550109.0}, {"date": "2024-04-23", "close": 16.55, "volume": 783426.0}, {"date": "2024-04-24", "close": 16.58, "volume": 432393.0}, {"date": "2024-04-26", "close": 16.13, "volume": 585891.0}, {"date": "2024-04-29", "close": 16.31, "volume": 1365870.0}, {"date": "2024-04-30", "close": 15.09, "volume": 61096313.0}, {"date": "2024-05-01", "close": 14.87, "volume": 3897523.0}, {"date": "2024-05-02", "close": 14.95, "volume": 9636624.0}, {"date": "2024-05-03", "close": 15.37, "volume": 3268193.0}, {"date": "2024-05-06", "close": 15.31, "volume": 6803253.0}, {"date": "2024-05-07", "close": 15.42, "volume": 2634692.0}, {"date": "2024-05-08", "close": 15.61, "volume": 3694261.0}, {"date": "2024-05-09", "close": 15.35, "volume": 1821445.0}, {"date": "2024-05-10", "close": 15.38, "volume": 2204972.0}, {"date": "2024-05-13", "close": 15.36, "volume": 2659177.0}, {"date": "2024-05-14", "close": 15.24, "volume": 2814835.0}, {"date": "2024-05-15", "close": 14.82, "volume": 2112155.0}, {"date": "2024-05-16", "close": 14.95, "volume": 1652509.0}, {"date": "2024-05-17", "close": 14.78, "volume": 1571721.0}, {"date": "2024-05-20", "close": 15.04, "volume": 1635001.0}, {"date": "2024-05-21", "close": 14.88, "volume": 1491030.0}, {"date": "2024-05-22", "close": 15.11, "volume": 1135653.0}, {"date": "2024-05-23", "close": 15.07, "volume": 1660798.0}, {"date": "2024-05-24", "close": 15.0, "volume": 1137566.0}, {"date": "2024-05-27", "close": 15.21, "volume": 822786.0}, {"date": "2024-05-28", "close": 15.04, "volume": 1486496.0}, {"date": "2024-05-29", "close": 14.82, "volume": 1546523.0}, {"date": "2024-05-30", "close": 14.66, "volume": 1091738.0}, {"date": "2024-05-31", "close": 14.65, "volume": 3284534.0}, {"date": "2024-06-03", "close": 14.63, "volume": 1471706.0}, {"date": "2024-06-04", "close": 14.57, "volume": 1011898.0}, {"date": "2024-06-05", "close": 14.48, "volume": 2465615.0}, {"date": "2024-06-06", "close": 14.47, "volume": 1171412.0}, {"date": "2024-06-07", "close": 14.49, "volume": 1757354.0}, {"date": "2024-06-11", "close": 14.42, "volume": 1142018.0}, {"date": "2024-06-12", "close": 14.39, "volume": 1470560.0}, {"date": "2024-06-13", "close": 14.22, "volume": 1755641.0}, {"date": "2024-06-14", "close": 14.14, "volume": 1752760.0}, {"date": "2024-06-17", "close": 14.05, "volume": 1311366.0}, {"date": "2024-06-18", "close": 13.97, "volume": 2760239.0}, {"date": "2024-06-19", "close": 13.97, "volume": 1634721.0}, {"date": "2024-06-20", "close": 14.16, "volume": 1845633.0}, {"date": "2024-06-21", "close": 14.25, "volume": 3616491.0}, {"date": "2024-06-24", "close": 14.26, "volume": 3416688.0}, {"date": "2024-06-25", "close": 14.53, "volume": 4654770.0}, {"date": "2024-06-26", "close": 14.71, "volume": 3301536.0}, {"date": "2024-06-27", "close": 14.7, "volume": 2326924.0}, {"date": "2024-06-28", "close": 14.98, "volume": 4131557.0}, {"date": "2024-07-01", "close": 14.88, "volume": 1373645.0}, {"date": "2024-07-02", "close": 14.77, "volume": 1188669.0}, {"date": "2024-07-03", "close": 14.54, "volume": 1838079.0}, {"date": "2024-07-04", "close": 14.78, "volume": 1839459.0}, {"date": "2024-07-05", "close": 14.73, "volume": 894681.0}, {"date": "2024-07-08", "close": 14.58, "volume": 2374850.0}, {"date": "2024-07-09", "close": 14.43, "volume": 1736730.0}, {"date": "2024-07-10", "close": 14.46, "volume": 1319434.0}, {"date": "2024-07-11", "close": 14.55, "volume": 1583233.0}, {"date": "2024-07-12", "close": 14.73, "volume": 953998.0}, {"date": "2024-07-15", "close": 14.93, "volume": 1367358.0}, {"date": "2024-07-16", "close": 14.88, "volume": 1240961.0}, {"date": "2024-07-17", "close": 15.1, "volume": 1475435.0}, {"date": "2024-07-18", "close": 14.9, "volume": 1885116.0}, {"date": "2024-07-19", "close": 14.95, "volume": 2019936.0}, {"date": "2024-07-22", "close": 15.05, "volume": 1128554.0}, {"date": "2024-07-23", "close": 15.19, "volume": 1138804.0}, {"date": "2024-07-24", "close": 15.23, "volume": 17242713.0}, {"date": "2024-07-25", "close": 14.93, "volume": 3365565.0}, {"date": "2024-07-26", "close": 14.9, "volume": 1481953.0}, {"date": "2024-07-29", "close": 15.06, "volume": 1405092.0}, {"date": "2024-07-30", "close": 14.96, "volume": 762475.0}, {"date": "2024-07-31", "close": 15.18, "volume": 2265000.0}, {"date": "2024-08-01", "close": 15.29, "volume": 1286013.0}, {"date": "2024-08-02", "close": 14.7, "volume": 2225363.0}, {"date": "2024-08-05", "close": 14.17, "volume": 3082018.0}, {"date": "2024-08-06", "close": 14.04, "volume": 3658677.0}, {"date": "2024-08-07", "close": 14.14, "volume": 1878453.0}, {"date": "2024-08-08", "close": 13.91, "volume": 1506417.0}, {"date": "2024-08-09", "close": 14.07, "volume": 1050097.0}, {"date": "2024-08-12", "close": 14.19, "volume": 662184.0}, {"date": "2024-08-13", "close": 14.24, "volume": 850556.0}, {"date": "2024-08-14", "close": 14.25, "volume": 981989.0}, {"date": "2024-08-15", "close": 14.24, "volume": 772147.0}, {"date": "2024-08-16", "close": 14.59, "volume": 1099465.0}, {"date": "2024-08-19", "close": 14.53, "volume": 691649.0}, {"date": "2024-08-20", "close": 14.64, "volume": 636245.0}, {"date": "2024-08-21", "close": 14.49, "volume": 1437937.0}, {"date": "2024-08-22", "close": 14.41, "volume": 1751088.0}, {"date": "2024-08-23", "close": 14.12, "volume": 1098419.0}, {"date": "2024-08-26", "close": 14.09, "volume": 1485358.0}, {"date": "2024-08-27", "close": 14.48, "volume": 2129389.0}, {"date": "2024-08-28", "close": 15.16, "volume": 2956682.0}, {"date": "2024-08-29", "close": 15.31, "volume": 3603094.0}, {"date": "2024-08-30", "close": 15.23, "volume": 2349375.0}, {"date": "2024-09-02", "close": 14.96, "volume": 1242367.0}, {"date": "2024-09-03", "close": 14.92, "volume": 963226.0}, {"date": "2024-09-04", "close": 14.72, "volume": 1455740.0}, {"date": "2024-09-05", "close": 14.76, "volume": 3332117.0}, {"date": "2024-09-06", "close": 14.61, "volume": 1227929.0}, {"date": "2024-09-09", "close": 14.75, "volume": 2237716.0}, {"date": "2024-09-10", "close": 14.92, "volume": 1718515.0}, {"date": "2024-09-11", "close": 14.54, "volume": 1404810.0}, {"date": "2024-09-12", "close": 14.76, "volume": 1141083.0}, {"date": "2024-09-13", "close": 14.89, "volume": 1017893.0}, {"date": "2024-09-16", "close": 14.71, "volume": 957235.0}, {"date": "2024-09-17", "close": 14.58, "volume": 1041150.0}, {"date": "2024-09-18", "close": 14.59, "volume": 1319334.0}, {"date": "2024-09-19", "close": 14.5, "volume": 2542289.0}, {"date": "2024-09-20", "close": 14.58, "volume": 4829449.0}, {"date": "2024-09-23", "close": 14.46, "volume": 788693.0}, {"date": "2024-09-24", "close": 14.7, "volume": 895528.0}, {"date": "2024-09-25", "close": 14.64, "volume": 855681.0}, {"date": "2024-09-26", "close": 14.73, "volume": 1902227.0}, {"date": "2024-09-27", "close": 14.61, "volume": 1014265.0}, {"date": "2024-09-30", "close": 14.83, "volume": 1458369.0}, {"date": "2024-10-01", "close": 14.62, "volume": 966052.0}, {"date": "2024-10-02", "close": 14.84, "volume": 1131706.0}, {"date": "2024-10-03", "close": 14.69, "volume": 846133.0}, {"date": "2024-10-04", "close": 14.94, "volume": 1116229.0}, {"date": "2024-10-07", "close": 14.92, "volume": 614454.0}, {"date": "2024-10-08", "close": 14.76, "volume": 883370.0}, {"date": "2024-10-09", "close": 14.57, "volume": 1290271.0}, {"date": "2024-10-10", "close": 14.57, "volume": 871107.0}, {"date": "2024-10-11", "close": 14.41, "volume": 1482290.0}, {"date": "2024-10-14", "close": 14.45, "volume": 1833267.0}, {"date": "2024-10-15", "close": 14.5, "volume": 1696497.0}, {"date": "2024-10-16", "close": 14.42, "volume": 955791.0}, {"date": "2024-10-17", "close": 14.83, "volume": 1698732.0}, {"date": "2024-10-18", "close": 14.6, "volume": 1356235.0}, {"date": "2024-10-21", "close": 14.79, "volume": 1563866.0}, {"date": "2024-10-22", "close": 14.56, "volume": 1135595.0}, {"date": "2024-10-23", "close": 14.25, "volume": 1182865.0}, {"date": "2024-10-24", "close": 14.19, "volume": 1352245.0}, {"date": "2024-10-25", "close": 14.18, "volume": 902455.0}, {"date": "2024-10-28", "close": 14.13, "volume": 742095.0}, {"date": "2024-10-29", "close": 14.19, "volume": 1007960.0}, {"date": "2024-10-30", "close": 14.02, "volume": 943895.0}, {"date": "2024-10-31", "close": 14.0, "volume": 1248558.0}, {"date": "2024-11-01", "close": 13.82, "volume": 1241470.0}, {"date": "2024-11-04", "close": 13.94, "volume": 875189.0}, {"date": "2024-11-05", "close": 13.92, "volume": 997068.0}, {"date": "2024-11-06", "close": 14.4, "volume": 1800966.0}, {"date": "2024-11-07", "close": 15.18, "volume": 4773660.0}, {"date": "2024-11-08", "close": 14.55, "volume": 2401488.0}, {"date": "2024-11-11", "close": 14.28, "volume": 1807588.0}, {"date": "2024-11-12", "close": 14.59, "volume": 1629958.0}, {"date": "2024-11-13", "close": 14.59, "volume": 1624810.0}, {"date": "2024-11-14", "close": 14.5, "volume": 1926245.0}, {"date": "2024-11-15", "close": 14.45, "volume": 986395.0}, {"date": "2024-11-18", "close": 14.36, "volume": 1632238.0}, {"date": "2024-11-19", "close": 14.44, "volume": 2506860.0}, {"date": "2024-11-20", "close": 14.15, "volume": 2575656.0}, {"date": "2024-11-21", "close": 13.99, "volume": 2258450.0}, {"date": "2024-11-22", "close": 14.17, "volume": 1119725.0}, {"date": "2024-11-25", "close": 14.16, "volume": 1543888.0}, {"date": "2024-11-26", "close": 13.98, "volume": 1424235.0}, {"date": "2024-11-27", "close": 13.86, "volume": 871450.0}, {"date": "2024-11-28", "close": 13.75, "volume": 2202770.0}, {"date": "2024-11-29", "close": 13.87, "volume": 1226299.0}, {"date": "2024-12-02", "close": 13.76, "volume": 1299159.0}, {"date": "2024-12-03", "close": 13.41, "volume": 3290042.0}, {"date": "2024-12-04", "close": 13.42, "volume": 6198237.0}, {"date": "2024-12-05", "close": 13.45, "volume": 1921313.0}, {"date": "2024-12-06", "close": 13.29, "volume": 1842282.0}, {"date": "2024-12-09", "close": 13.24, "volume": 2340994.0}, {"date": "2024-12-10", "close": 13.23, "volume": 2221897.0}, {"date": "2024-12-11", "close": 13.35, "volume": 1940188.0}, {"date": "2024-12-12", "close": 13.23, "volume": 1294457.0}, {"date": "2024-12-13", "close": 13.23, "volume": 1176819.0}, {"date": "2024-12-16", "close": 13.16, "volume": 3050316.0}, {"date": "2024-12-17", "close": 13.19, "volume": 2671475.0}, {"date": "2024-12-18", "close": 13.34, "volume": 2491458.0}, {"date": "2024-12-19", "close": 13.34, "volume": 4125026.0}, {"date": "2024-12-20", "close": 13.42, "volume": 5484201.0}, {"date": "2024-12-23", "close": 13.45, "volume": 1523202.0}, {"date": "2024-12-24", "close": 13.71, "volume": 1711980.0}, {"date": "2024-12-27", "close": 13.65, "volume": 1164481.0}, {"date": "2024-12-30", "close": 13.65, "volume": 1248426.0}, {"date": "2024-12-31", "close": 13.7, "volume": 539607.0}, {"date": "2025-01-02", "close": 13.66, "volume": 931473.0}, {"date": "2025-01-03", "close": 13.96, "volume": 1167585.0}, {"date": "2025-01-06", "close": 13.8, "volume": 1551356.0}, {"date": "2025-01-07", "close": 13.83, "volume": 1301098.0}, {"date": "2025-01-08", "close": 13.81, "volume": 966025.0}, {"date": "2025-01-09", "close": 13.81, "volume": 1055539.0}, {"date": "2025-01-10", "close": 13.82, "volume": 841757.0}, {"date": "2025-01-13", "close": 13.76, "volume": 1585329.0}, {"date": "2025-01-14", "close": 14.15, "volume": 997938.0}, {"date": "2025-01-15", "close": 14.05, "volume": 1721931.0}, {"date": "2025-01-16", "close": 14.06, "volume": 1114631.0}, {"date": "2025-01-17", "close": 14.11, "volume": 1339843.0}, {"date": "2025-01-20", "close": 14.21, "volume": 633045.0}, {"date": "2025-01-21", "close": 14.3, "volume": 978413.0}, {"date": "2025-01-22", "close": 14.73, "volume": 1623336.0}, {"date": "2025-01-23", "close": 14.64, "volume": 1773279.0}, {"date": "2025-01-24", "close": 14.81, "volume": 909610.0}, {"date": "2025-01-28", "close": 14.52, "volume": 1124050.0}, {"date": "2025-01-29", "close": 14.48, "volume": 923688.0}, {"date": "2025-01-30", "close": 14.47, "volume": 1112800.0}, {"date": "2025-01-31", "close": 14.46, "volume": 1603914.0}, {"date": "2025-02-03", "close": 14.36, "volume": 1674046.0}, {"date": "2025-02-04", "close": 14.23, "volume": 906895.0}, {"date": "2025-02-05", "close": 14.42, "volume": 1154104.0}, {"date": "2025-02-06", "close": 14.5, "volume": 775054.0}, {"date": "2025-02-07", "close": 14.45, "volume": 789897.0}, {"date": "2025-02-10", "close": 14.45, "volume": 579818.0}, {"date": "2025-02-11", "close": 14.72, "volume": 1130982.0}, {"date": "2025-02-12", "close": 14.75, "volume": 1009200.0}, {"date": "2025-02-13", "close": 14.64, "volume": 797025.0}, {"date": "2025-02-14", "close": 14.77, "volume": 834323.0}, {"date": "2025-02-17", "close": 14.6, "volume": 1389985.0}, {"date": "2025-02-18", "close": 14.6, "volume": 922904.0}, {"date": "2025-02-19", "close": 14.39, "volume": 989414.0}, {"date": "2025-02-20", "close": 14.43, "volume": 1238314.0}, {"date": "2025-02-21", "close": 14.25, "volume": 1303213.0}, {"date": "2025-02-24", "close": 14.16, "volume": 2840531.0}, {"date": "2025-02-25", "close": 14.02, "volume": 1998616.0}, {"date": "2025-02-26", "close": 15.46, "volume": 5759635.0}, {"date": "2025-02-27", "close": 15.55, "volume": 2321980.0}, {"date": "2025-02-28", "close": 15.22, "volume": 3109252.0}, {"date": "2025-03-03", "close": 15.27, "volume": 1332239.0}, {"date": "2025-03-04", "close": 14.78, "volume": 1256118.0}, {"date": "2025-03-05", "close": 14.64, "volume": 1300262.0}, {"date": "2025-03-06", "close": 14.64, "volume": 1317139.0}, {"date": "2025-03-07", "close": 14.32, "volume": 1779169.0}, {"date": "2025-03-10", "close": 14.42, "volume": 1039006.0}, {"date": "2025-03-11", "close": 14.26, "volume": 1697505.0}, {"date": "2025-03-12", "close": 14.45, "volume": 2435838.0}, {"date": "2025-03-13", "close": 14.21, "volume": 1056550.0}, {"date": "2025-03-14", "close": 14.34, "volume": 1187655.0}, {"date": "2025-03-17", "close": 14.67, "volume": 938060.0}, {"date": "2025-03-18", "close": 14.81, "volume": 969138.0}, {"date": "2025-03-19", "close": 14.99, "volume": 2113759.0}, {"date": "2025-03-20", "close": 14.9, "volume": 2709214.0}, {"date": "2025-03-21", "close": 15.04, "volume": 3644854.0}, {"date": "2025-03-24", "close": 14.94, "volume": 744903.0}, {"date": "2025-03-25", "close": 14.9, "volume": 1001073.0}, {"date": "2025-03-26", "close": 14.56, "volume": 2205180.0}, {"date": "2025-03-27", "close": 14.75, "volume": 2499937.0}, {"date": "2025-03-28", "close": 14.79, "volume": 1040551.0}, {"date": "2025-03-31", "close": 14.43, "volume": 1054528.0}, {"date": "2025-04-01", "close": 14.46, "volume": 1038226.0}, {"date": "2025-04-02", "close": 14.48, "volume": 1382151.0}, {"date": "2025-04-03", "close": 14.15, "volume": 1531405.0}, {"date": "2025-04-04", "close": 13.05, "volume": 3301849.0}, {"date": "2025-04-07", "close": 12.24, "volume": 6727250.0}, {"date": "2025-04-08", "close": 12.1, "volume": 5329316.0}, {"date": "2025-04-09", "close": 11.42, "volume": 4305719.0}, {"date": "2025-04-10", "close": 11.77, "volume": 10422956.0}, {"date": "2025-04-11", "close": 11.55, "volume": 4155192.0}, {"date": "2025-04-14", "close": 12.08, "volume": 3257463.0}, {"date": "2025-04-15", "close": 12.04, "volume": 1874382.0}, {"date": "2025-04-16", "close": 11.55, "volume": 2224912.0}, {"date": "2025-04-17", "close": 11.92, "volume": 3030298.0}, {"date": "2025-04-22", "close": 11.65, "volume": 1975152.0}, {"date": "2025-04-23", "close": 12.15, "volume": 2263980.0}, {"date": "2025-04-24", "close": 12.17, "volume": 1552163.0}, {"date": "2025-04-28", "close": 12.2, "volume": 1373612.0}, {"date": "2025-04-29", "close": 12.31, "volume": 1166016.0}, {"date": "2025-04-30", "close": 12.44, "volume": 3653925.0}, {"date": "2025-05-01", "close": 12.22, "volume": 2669947.0}, {"date": "2025-05-02", "close": 12.36, "volume": 1677431.0}, {"date": "2025-05-05", "close": 12.04, "volume": 2909214.0}, {"date": "2025-05-06", "close": 11.96, "volume": 1760586.0}, {"date": "2025-05-07", "close": 12.05, "volume": 3756889.0}, {"date": "2025-05-08", "close": 12.44, "volume": 2287761.0}, {"date": "2025-05-09", "close": 12.57, "volume": 1175149.0}, {"date": "2025-05-12", "close": 12.8, "volume": 1586601.0}, {"date": "2025-05-13", "close": 13.03, "volume": 2898192.0}, {"date": "2025-05-14", "close": 13.25, "volume": 1731612.0}, {"date": "2025-05-15", "close": 13.08, "volume": 1068158.0}, {"date": "2025-05-16", "close": 13.0, "volume": 1514602.0}, {"date": "2025-05-19", "close": 12.91, "volume": 1734491.0}, {"date": "2025-05-20", "close": 12.95, "volume": 3659389.0}, {"date": "2025-05-21", "close": 13.14, "volume": 2155465.0}, {"date": "2025-05-22", "close": 12.96, "volume": 1858331.0}, {"date": "2025-05-23", "close": 12.9, "volume": 1182457.0}, {"date": "2025-05-26", "close": 13.02, "volume": 950326.0}, {"date": "2025-05-27", "close": 12.96, "volume": 1023128.0}, {"date": "2025-05-28", "close": 13.01, "volume": 2148738.0}, {"date": "2025-05-29", "close": 13.1, "volume": 1179951.0}, {"date": "2025-05-30", "close": 13.02, "volume": 2512019.0}, {"date": "2025-06-02", "close": 12.9, "volume": 1230954.0}, {"date": "2025-06-03", "close": 12.9, "volume": 1418810.0}, {"date": "2025-06-04", "close": 13.09, "volume": 2413577.0}, {"date": "2025-06-05", "close": 13.14, "volume": 1996980.0}, {"date": "2025-06-06", "close": 13.08, "volume": 1879387.0}, {"date": "2025-06-10", "close": 13.26, "volume": 2025802.0}, {"date": "2025-06-11", "close": 13.29, "volume": 1700695.0}, {"date": "2025-06-12", "close": 13.21, "volume": 1265203.0}, {"date": "2025-06-13", "close": 13.47, "volume": 2393544.0}, {"date": "2025-06-16", "close": 13.56, "volume": 1228944.0}, {"date": "2025-06-17", "close": 13.67, "volume": 889518.0}, {"date": "2025-06-18", "close": 13.8, "volume": 1179217.0}, {"date": "2025-06-19", "close": 13.46, "volume": 1558566.0}, {"date": "2025-06-20", "close": 13.52, "volume": 5656767.0}, {"date": "2025-06-23", "close": 13.39, "volume": 1045075.0}, {"date": "2025-06-24", "close": 13.07, "volume": 2898458.0}, {"date": "2025-06-25", "close": 13.09, "volume": 2088815.0}, {"date": "2025-06-26", "close": 13.05, "volume": 2067590.0}, {"date": "2025-06-27", "close": 13.08, "volume": 1933434.0}, {"date": "2025-06-30", "close": 13.08, "volume": 2866744.0}, {"date": "2025-07-01", "close": 12.85, "volume": 9822999.0}, {"date": "2025-07-02", "close": 13.08, "volume": 2814074.0}, {"date": "2025-07-03", "close": 13.19, "volume": 910192.0}, {"date": "2025-07-04", "close": 13.32, "volume": 5222642.0}, {"date": "2025-07-07", "close": 13.21, "volume": 918733.0}, {"date": "2025-07-08", "close": 13.29, "volume": 868214.0}, {"date": "2025-07-09", "close": 13.21, "volume": 979544.0}, {"date": "2025-07-10", "close": 13.37, "volume": 802373.0}, {"date": "2025-07-11", "close": 13.41, "volume": 1197086.0}, {"date": "2025-07-14", "close": 13.35, "volume": 744259.0}, {"date": "2025-07-15", "close": 13.44, "volume": 1043023.0}, {"date": "2025-07-16", "close": 13.33, "volume": 1031815.0}, {"date": "2025-07-17", "close": 13.33, "volume": 849416.0}, {"date": "2025-07-18", "close": 13.2, "volume": 2107622.0}, {"date": "2025-07-21", "close": 13.02, "volume": 2262871.0}, {"date": "2025-07-22", "close": 13.02, "volume": 11212030.0}, {"date": "2025-07-23", "close": 13.16, "volume": 3258693.0}, {"date": "2025-07-24", "close": 13.04, "volume": 1551223.0}, {"date": "2025-07-25", "close": 13.17, "volume": 1299207.0}, {"date": "2025-07-28", "close": 13.26, "volume": 1862766.0}, {"date": "2025-07-29", "close": 13.68, "volume": 4270864.0}, {"date": "2025-07-30", "close": 13.49, "volume": 2486903.0}, {"date": "2025-07-31", "close": 13.35, "volume": 2844521.0}, {"date": "2025-08-01", "close": 13.38, "volume": 999138.0}, {"date": "2025-08-04", "close": 13.17, "volume": 2099062.0}, {"date": "2025-08-05", "close": 12.99, "volume": 1614028.0}, {"date": "2025-08-06", "close": 13.06, "volume": 3251776.0}, {"date": "2025-08-07", "close": 13.1, "volume": 2793846.0}, {"date": "2025-08-08", "close": 13.13, "volume": 1728897.0}, {"date": "2025-08-11", "close": 13.1, "volume": 1285111.0}, {"date": "2025-08-12", "close": 13.02, "volume": 2229697.0}, {"date": "2025-08-13", "close": 12.97, "volume": 1535786.0}, {"date": "2025-08-14", "close": 13.0, "volume": 1138181.0}, {"date": "2025-08-15", "close": 13.05, "volume": 3932599.0}, {"date": "2025-08-18", "close": 13.18, "volume": 1745641.0}, {"date": "2025-08-19", "close": 12.9, "volume": 1103635.0}, {"date": "2025-08-20", "close": 12.76, "volume": 1747315.0}, {"date": "2025-08-21", "close": 12.88, "volume": 2957427.0}, {"date": "2025-08-22", "close": 12.91, "volume": 1262143.0}, {"date": "2025-08-25", "close": 12.87, "volume": 2983143.0}, {"date": "2025-08-26", "close": 12.61, "volume": 3179844.0}, {"date": "2025-08-27", "close": 14.0, "volume": 4234345.0}, {"date": "2025-08-28", "close": 14.64, "volume": 4411169.0}, {"date": "2025-08-29", "close": 14.69, "volume": 2855383.0}, {"date": "2025-09-01", "close": 14.51, "volume": 1492643.0}, {"date": "2025-09-02", "close": 14.42, "volume": 1837120.0}, {"date": "2025-09-03", "close": 14.63, "volume": 4692927.0}, {"date": "2025-09-04", "close": 14.58, "volume": 1976600.0}, {"date": "2025-09-05", "close": 14.66, "volume": 1290939.0}, {"date": "2025-09-08", "close": 14.44, "volume": 990820.0}, {"date": "2025-09-09", "close": 14.28, "volume": 1812943.0}, {"date": "2025-09-10", "close": 14.23, "volume": 2009543.0}, {"date": "2025-09-11", "close": 14.3, "volume": 1400223.0}, {"date": "2025-09-12", "close": 14.23, "volume": 1160611.0}, {"date": "2025-09-15", "close": 14.16, "volume": 969259.0}, {"date": "2025-09-16", "close": 14.23, "volume": 807638.0}, {"date": "2025-09-17", "close": 14.27, "volume": 1179163.0}, {"date": "2025-09-18", "close": 13.98, "volume": 1202500.0}, {"date": "2025-09-19", "close": 13.92, "volume": 4015669.0}, {"date": "2025-09-22", "close": 13.97, "volume": 647843.0}, {"date": "2025-09-23", "close": 13.93, "volume": 554764.0}, {"date": "2025-09-24", "close": 14.02, "volume": 808776.0}, {"date": "2025-09-25", "close": 14.1, "volume": 1058124.0}, {"date": "2025-09-26", "close": 14.05, "volume": 926597.0}, {"date": "2025-09-29", "close": 14.13, "volume": 976644.0}, {"date": "2025-09-30", "close": 14.05, "volume": 1727935.0}, {"date": "2025-10-01", "close": 14.02, "volume": 812796.0}, {"date": "2025-10-02", "close": 14.05, "volume": 1158137.0}, {"date": "2025-10-03", "close": 14.18, "volume": 1317784.0}, {"date": "2025-10-06", "close": 14.23, "volume": 1018369.0}, {"date": "2025-10-07", "close": 14.3, "volume": 3072718.0}, {"date": "2025-10-08", "close": 14.21, "volume": 1266984.0}, {"date": "2025-10-09", "close": 14.29, "volume": 1232369.0}, {"date": "2025-10-10", "close": 14.22, "volume": 1838710.0}, {"date": "2025-10-13", "close": 13.66, "volume": 3020217.0}, {"date": "2025-10-14", "close": 13.82, "volume": 1140165.0}, {"date": "2025-10-15", "close": 13.77, "volume": 1192717.0}, {"date": "2025-10-16", "close": 13.82, "volume": 2039396.0}, {"date": "2025-10-17", "close": 13.79, "volume": 2360376.0}, {"date": "2025-10-20", "close": 13.86, "volume": 1001672.0}, {"date": "2025-10-21", "close": 13.99, "volume": 10566881.0}, {"date": "2025-10-22", "close": 13.99, "volume": 1587800.0}, {"date": "2025-10-23", "close": 14.14, "volume": 1812330.0}, {"date": "2025-10-24", "close": 14.39, "volume": 1661882.0}, {"date": "2025-10-27", "close": 14.54, "volume": 1375330.0}, {"date": "2025-10-28", "close": 14.3, "volume": 1284377.0}, {"date": "2025-10-29", "close": 14.24, "volume": 1206314.0}, {"date": "2025-10-30", "close": 14.36, "volume": 2026019.0}, {"date": "2025-10-31", "close": 14.3, "volume": 1678780.0}, {"date": "2025-11-03", "close": 14.23, "volume": 1181947.0}, {"date": "2025-11-04", "close": 14.01, "volume": 1250491.0}, {"date": "2025-11-05", "close": 13.95, "volume": 2027340.0}, {"date": "2025-11-06", "close": 13.81, "volume": 1599268.0}, {"date": "2025-11-07", "close": 13.63, "volume": 2133941.0}, {"date": "2025-11-10", "close": 13.97, "volume": 1325755.0}, {"date": "2025-11-11", "close": 14.05, "volume": 2584004.0}, {"date": "2025-11-12", "close": 14.21, "volume": 824241.0}, {"date": "2025-11-13", "close": 14.03, "volume": 2180722.0}, {"date": "2025-11-14", "close": 13.77, "volume": 1226785.0}, {"date": "2025-11-17", "close": 13.88, "volume": 922931.0}, {"date": "2025-11-18", "close": 13.67, "volume": 1280593.0}, {"date": "2025-11-19", "close": 13.65, "volume": 857336.0}, {"date": "2025-11-20", "close": 13.22, "volume": 4504482.0}, {"date": "2025-11-21", "close": 13.09, "volume": 1877056.0}, {"date": "2025-11-24", "close": 13.23, "volume": 2799808.0}, {"date": "2025-11-25", "close": 13.21, "volume": 1694358.0}, {"date": "2025-11-26", "close": 13.36, "volume": 1803917.0}, {"date": "2025-11-27", "close": 13.31, "volume": 1228112.0}, {"date": "2025-11-28", "close": 13.34, "volume": 776194.0}, {"date": "2025-12-01", "close": 13.26, "volume": 831165.0}, {"date": "2025-12-02", "close": 13.16, "volume": 1465591.0}, {"date": "2025-12-03", "close": 13.21, "volume": 2329116.0}, {"date": "2025-12-04", "close": 13.18, "volume": 759576.0}, {"date": "2025-12-05", "close": 13.17, "volume": 567892.0}, {"date": "2025-12-08", "close": 13.18, "volume": 787587.0}, {"date": "2025-12-09", "close": 13.1, "volume": 1002713.0}, {"date": "2025-12-10", "close": 12.8, "volume": 1177036.0}, {"date": "2025-12-11", "close": 12.63, "volume": 1837917.0}, {"date": "2025-12-12", "close": 12.55, "volume": 1674667.0}, {"date": "2025-12-15", "close": 12.42, "volume": 1499333.0}, {"date": "2025-12-16", "close": 12.63, "volume": 2059130.0}, {"date": "2025-12-17", "close": 12.61, "volume": 2477637.0}, {"date": "2025-12-18", "close": 12.45, "volume": 2532100.0}, {"date": "2025-12-19", "close": 12.57, "volume": 4328026.0}, {"date": "2025-12-22", "close": 12.63, "volume": 787917.0}, {"date": "2025-12-23", "close": 12.57, "volume": 1103609.0}, {"date": "2025-12-24", "close": 12.62, "volume": 680400.0}, {"date": "2025-12-29", "close": 12.52, "volume": 460719.0}, {"date": "2025-12-30", "close": 12.6, "volume": 858088.0}, {"date": "2025-12-31", "close": 12.57, "volume": 499092.0}, {"date": "2026-01-02", "close": 12.55, "volume": 331559.0}, {"date": "2026-01-05", "close": 13.21, "volume": 2200961.0}, {"date": "2026-01-06", "close": 13.11, "volume": 1574462.0}, {"date": "2026-01-07", "close": 13.07, "volume": 1284161.0}, {"date": "2026-01-08", "close": 13.02, "volume": 1631328.0}, {"date": "2026-01-09", "close": 13.08, "volume": 1725600.0}, {"date": "2026-01-12", "close": 12.98, "volume": 2688587.0}, {"date": "2026-01-13", "close": 13.05, "volume": 973768.0}, {"date": "2026-01-14", "close": 13.04, "volume": 837882.0}, {"date": "2026-01-15", "close": 13.24, "volume": 1636693.0}, {"date": "2026-01-16", "close": 13.22, "volume": 1670262.0}, {"date": "2026-01-19", "close": 13.11, "volume": 841752.0}, {"date": "2026-01-20", "close": 12.96, "volume": 1346645.0}, {"date": "2026-01-21", "close": 12.88, "volume": 981757.0}, {"date": "2026-01-22", "close": 12.84, "volume": 1411558.0}, {"date": "2026-01-23", "close": 13.01, "volume": 2029781.0}, {"date": "2026-01-27", "close": 13.26, "volume": 1312508.0}, {"date": "2026-01-28", "close": 13.19, "volume": 1236946.0}, {"date": "2026-01-29", "close": 13.16, "volume": 2165576.0}, {"date": "2026-01-30", "close": 13.41, "volume": 2308909.0}, {"date": "2026-02-02", "close": 13.31, "volume": 1715991.0}, {"date": "2026-02-03", "close": 13.38, "volume": 1175534.0}, {"date": "2026-02-04", "close": 13.4, "volume": 2161017.0}, {"date": "2026-02-05", "close": 13.27, "volume": 1622244.0}, {"date": "2026-02-06", "close": 12.71, "volume": 3633493.0}, {"date": "2026-02-09", "close": 13.14, "volume": 2375168.0}, {"date": "2026-02-10", "close": 13.47, "volume": 3946749.0}, {"date": "2026-02-11", "close": 13.51, "volume": 1215305.0}, {"date": "2026-02-12", "close": 13.66, "volume": 2176864.0}, {"date": "2026-02-13", "close": 13.03, "volume": 1931069.0}, {"date": "2026-02-16", "close": 13.15, "volume": 2384714.0}, {"date": "2026-02-17", "close": 13.17, "volume": 1370675.0}, {"date": "2026-02-18", "close": 13.04, "volume": 1560577.0}, {"date": "2026-02-19", "close": 13.33, "volume": 1421087.0}, {"date": "2026-02-20", "close": 13.39, "volume": 1221472.0}, {"date": "2026-02-23", "close": 13.11, "volume": 1560889.0}, {"date": "2026-02-24", "close": 12.95, "volume": 2379331.0}, {"date": "2026-02-25", "close": 13.04, "volume": 2749968.0}, {"date": "2026-02-26", "close": 11.71, "volume": 7192524.0}, {"date": "2026-02-27", "close": 11.34, "volume": 8880114.0}, {"date": "2026-03-02", "close": 11.3, "volume": 4152127.0}, {"date": "2026-03-03", "close": 11.32, "volume": 4501286.0}, {"date": "2026-03-04", "close": 10.72, "volume": 3630077.0}, {"date": "2026-03-05", "close": 11.03, "volume": 5337346.0}, {"date": "2026-03-06", "close": 10.96, "volume": 3105124.0}, {"date": "2026-03-09", "close": 10.52, "volume": 5730741.0}, {"date": "2026-03-10", "close": 10.4, "volume": 4166018.0}, {"date": "2026-03-11", "close": 10.18, "volume": 9075655.0}, {"date": "2026-03-12", "close": 9.95, "volume": 7897254.0}, {"date": "2026-03-13", "close": 9.84, "volume": 4242579.0}, {"date": "2026-03-16", "close": 9.92, "volume": 5170592.0}, {"date": "2026-03-17", "close": 10.05, "volume": 2455423.0}, {"date": "2026-03-18", "close": 10.17, "volume": 2519285.0}, {"date": "2026-03-19", "close": 10.47, "volume": 4833445.0}, {"date": "2026-03-20", "close": 10.63, "volume": 8029135.0}, {"date": "2026-03-23", "close": 10.57, "volume": 3572951.0}, {"date": "2026-03-24", "close": 10.63, "volume": 2783220.0}, {"date": "2026-03-25", "close": 10.93, "volume": 2172229.0}, {"date": "2026-03-26", "close": 11.17, "volume": 2301594.0}, {"date": "2026-03-27", "close": 11.09, "volume": 1759544.0}, {"date": "2026-03-30", "close": 11.27, "volume": 2432234.0}, {"date": "2026-03-31", "close": 11.21, "volume": 4281941.0}, {"date": "2026-04-01", "close": 11.38, "volume": 2417727.0}, {"date": "2026-04-02", "close": 11.23, "volume": 3740850.0}, {"date": "2026-04-07", "close": 11.47, "volume": 2209328.0}, {"date": "2026-04-08", "close": 11.76, "volume": 3118136.0}, {"date": "2026-04-09", "close": 12.02, "volume": 2624340.0}, {"date": "2026-04-10", "close": 12.07, "volume": 1894011.0}, {"date": "2026-04-13", "close": 11.93, "volume": 922192.0}, {"date": "2026-04-14", "close": 11.79, "volume": 977242.0}, {"date": "2026-04-15", "close": 11.54, "volume": 1572621.0}, {"date": "2026-04-16", "close": 11.66, "volume": 1931622.0}, {"date": "2026-04-17", "close": 11.82, "volume": 1521608.0}, {"date": "2026-04-20", "close": 11.13, "volume": 4019279.0}, {"date": "2026-04-21", "close": 11.43, "volume": 4071316.0}, {"date": "2026-04-22", "close": 11.62, "volume": 1886649.0}, {"date": "2026-04-23", "close": 11.73, "volume": 1719517.0}, {"date": "2026-04-24", "close": 11.88, "volume": 2016082.0}, {"date": "2026-04-27", "close": 11.82, "volume": 1198927.0}, {"date": "2026-04-28", "close": 11.72, "volume": 2507851.0}, {"date": "2026-04-29", "close": 11.71, "volume": 2414230.0}, {"date": "2026-04-30", "close": 11.82, "volume": 3110937.0}, {"date": "2026-05-01", "close": 12.07, "volume": 2023336.0}, {"date": "2026-05-04", "close": 12.09, "volume": 1104881.0}, {"date": "2026-05-05", "close": 11.98, "volume": 1431383.0}, {"date": "2026-05-06", "close": 12.31, "volume": 2434290.0}, {"date": "2026-05-07", "close": 12.29, "volume": 2828045.0}, {"date": "2026-05-08", "close": 12.15, "volume": 1294822.0}, {"date": "2026-05-11", "close": 12.09, "volume": 1724468.0}, {"date": "2026-05-12", "close": 11.97, "volume": 2038961.0}, {"date": "2026-05-13", "close": 11.97, "volume": 1551025.0}, {"date": "2026-05-14", "close": 12.25, "volume": 1782573.0}, {"date": "2026-05-15", "close": 12.5, "volume": 1460726.0}, {"date": "2026-05-18", "close": 12.22, "volume": 1654210.0}, {"date": "2026-05-19", "close": 12.41, "volume": 1099164.0}, {"date": "2026-05-20", "close": 12.15, "volume": 1725349.0}, {"date": "2026-05-21", "close": 12.19, "volume": 1222979.0}, {"date": "2026-05-22", "close": 12.48, "volume": 1820708.0}, {"date": "2026-05-25", "close": 12.74, "volume": 1173680.0}, {"date": "2026-05-26", "close": 12.71, "volume": 1020540.0}, {"date": "2026-05-27", "close": 12.94, "volume": 1320389.0}, {"date": "2026-05-28", "close": 12.86, "volume": 1669636.0}, {"date": "2026-05-29", "close": 12.94, "volume": 2535345.0}, {"date": "2026-06-01", "close": 12.94, "volume": 1174776.0}, {"date": "2026-06-02", "close": 12.94, "volume": 2906031.0}, {"date": "2026-06-03", "close": 13.01, "volume": 1068993.0}, {"date": "2026-06-04", "close": 13.1, "volume": 1586507.0}, {"date": "2026-06-05", "close": 12.99, "volume": 1047102.0}, {"date": "2026-06-09", "close": 13.03, "volume": 3742767.0}, {"date": "2026-06-10", "close": 12.75, "volume": 1638192.0}, {"date": "2026-06-11", "close": 12.72, "volume": 2033530.0}, {"date": "2026-06-12", "close": 12.73, "volume": 2028166.0}, {"date": "2026-06-15", "close": 13.06, "volume": 3611923.0}, {"date": "2026-06-16", "close": 12.91, "volume": 1283323.0}, {"date": "2026-06-17", "close": 12.82, "volume": 2362911.0}, {"date": "2026-06-18", "close": 12.72, "volume": 2604955.0}, {"date": "2026-06-19", "close": 12.21, "volume": 7227172.0}, {"date": "2026-06-22", "close": 12.3, "volume": 1482850.0}, {"date": "2026-06-23", "close": 12.1, "volume": 3971068.0}, {"date": "2026-06-24", "close": 12.27, "volume": 1541774.0}, {"date": "2026-06-25", "close": 11.08, "volume": 4480312.0}, {"date": "2026-06-26", "close": 10.83, "volume": 6145822.0}, {"date": "2026-06-29", "close": 10.94, "volume": 2778145.0}, {"date": "2026-06-30", "close": 11.06, "volume": 3016195.0}, {"date": "2026-07-01", "close": 10.99, "volume": 1373975.0}, {"date": "2026-07-02", "close": 10.77, "volume": 2757732.0}, {"date": "2026-07-03", "close": 10.78, "volume": 1484715.0}, {"date": "2026-07-06", "close": 10.8, "volume": 1662588.0}, {"date": "2026-07-07", "close": 10.78, "volume": 1564037.0}, {"date": "2026-07-08", "close": 10.73, "volume": 1388730.0}, {"date": "2026-07-09", "close": 10.75, "volume": 1847663.0}, {"date": "2026-07-10", "close": 10.8, "volume": 745447.0}, {"date": "2026-07-13", "close": 10.6, "volume": 1502208.0}, {"date": "2026-07-14", "close": 10.65, "volume": 1826197.0}, {"date": "2026-07-15", "close": 10.66, "volume": 1521505.0}, {"date": "2026-07-16", "close": 10.78, "volume": 1333989.0}, {"date": "2026-07-17", "close": 10.73, "volume": 1382628.0}, {"date": "2026-07-20", "close": 10.77, "volume": 1321144.0}, {"date": "2026-07-21", "close": 10.7, "volume": 2443218.0}, {"date": "2026-07-22", "close": 10.68, "volume": 1227013.0}, {"date": "2026-07-23", "close": 10.73, "volume": 1717514.0}, {"date": "2026-07-24", "close": 10.64, "volume": 2344890.0}, {"date": "2026-07-27", "close": 10.65, "volume": 1265993.0}, {"date": "2026-07-28", "close": 10.65, "volume": 1310467.0}, {"date": "2026-07-29", "close": 10.65, "volume": 1903210.0}, {"date": "2026-07-30", "close": 10.54, "volume": 2267995.0}, {"date": "2026-07-31", "close": 10.57, "volume": 2613128.0}, {"date": "2026-08-03", "close": 10.71, "volume": 1091953.0}, {"date": "2026-08-04", "close": 10.87, "volume": 1246371.0}, {"date": "2026-08-05", "close": 11.01, "volume": 1640655.0}, {"date": "2026-08-06", "close": 10.99, "volume": 914267.0}, {"date": "2026-08-07", "close": 10.88, "volume": 1269859.0}, {"date": "2026-08-10", "close": 10.94, "volume": 1455811.0}, {"date": "2026-08-11", "close": 11.07, "volume": 1426703.0}, {"date": "2026-08-12", "close": 11.03, "volume": 1337622.0}, {"date": "2026-08-13", "close": 10.85, "volume": 2043730.0}, {"date": "2026-08-14", "close": 10.75, "volume": 1565610.0}, {"date": "2026-08-17", "close": 10.85, "volume": 2040435.0}, {"date": "2026-08-18", "close": 10.9, "volume": 1087388.0}, {"date": "2026-08-19", "close": 10.95, "volume": 1504463.0}, {"date": "2026-08-20", "close": 10.93, "volume": 1385362.0}, {"date": "2026-08-21", "close": 10.9, "volume": 1527263.0}, {"date": "2026-08-24", "close": 10.91, "volume": 2316253.0}, {"date": "2026-08-25", "close": 11.1, "volume": 2064174.0}, {"date": "2026-08-26", "close": 9.9, "volume": 10974160.0}, {"date": "2026-08-27", "close": 10.12, "volume": 3745952.0}, {"date": "2026-08-28", "close": 10.24, "volume": 2023518.0}, {"date": "2026-08-31", "close": 10.22, "volume": 2793175.0}, {"date": "2026-09-01", "close": 10.02, "volume": 3263600.0}, {"date": "2026-09-02", "close": 9.82, "volume": 2678683.0}, {"date": "2026-09-03", "close": 9.77, "volume": 3077908.0}, {"date": "2026-09-04", "close": 9.8, "volume": 2092671.0}, {"date": "2026-09-07", "close": 10.07, "volume": 2151562.0}], "refreshing": true}