{"ticker": "X", "overview": {"name": "TMX Group Limited", "country": "Canada"}, "description": "TMX Group Limited trades as X on the TSX and is registered in Canada. Privy Trades holds 60 insider filings for the company. The most recent filing on record is dated 20 June 2025.", "exchange": "TSX", "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": "X", "has_prices": true, "as_of": "2026-08-07", "last": 52.14, "prev_close": 52.44, "change": -0.29999999999999716, "change_pct": -0.005720823798626948, "session_volume": 514728.0, "vwap_5": 52.212215523727586, "vwap_20": 50.81789530068689, "vwap_60": 49.804315315938744, "vwap_250": 50.487175897715495, "high_52w": 55.98, "low_52w": 44.39, "avg_volume_20": 865253.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "HOUSE-2025-20030891-T629", "src": "CONGRESS", "ticker": "X", "cik": "", "company": "Common Stock", "company_raw": "Brokerage Account 924\nSP United States Steel Corporation\nCommon Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain trims X ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-20", "timestamp": "2025-06-20", "mins": 720940}, {"id": "HOUSE-2025-20030639-T2", "src": "CONGRESS", "ticker": "X", "cik": "", "company": "Common Stock", "company_raw": "toria Kelly Trust ICA\nSP United States Steel Corporation\nCommon Stock", "who": "Hon. Mike Kelly", "who_key": "Hon. Mike Kelly", "role": "House \u00b7 PA16", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Mike Kelly trims X ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030639.pdf", "trade_date": "2025-06-20", "timestamp": "2025-06-20", "mins": 720940}, {"id": "HOUSE-2025-20030891-T630", "src": "CONGRESS", "ticker": "X", "cik": "", "company": "Common Stock", "company_raw": "Brokerage Account 924\nSP United States Steel Corporation\nCommon Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Lisa McClain buys X ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-11", "timestamp": "2025-06-11", "mins": 733900}, {"id": "HOUSE-2025-20030639-T1", "src": "CONGRESS", "ticker": "X", "cik": "", "company": "Common Stock", "company_raw": "L: US\nD: Mutual Fund\nSP United States Steel Corporation\nCommon Stock", "who": "Hon. Mike Kelly", "who_key": "Hon. Mike Kelly", "role": "House \u00b7 PA16", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Mike Kelly picks up X ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030639.pdf", "trade_date": "2025-06-03", "timestamp": "2025-06-03", "mins": 745420}, {"id": "SENATE-d4e95f0660b243c5908491ae10b9fde3-12", "src": "CONGRESS", "ticker": "X", "cik": "", "company": "United States Steel Corp Option Type: Put Strike price: $20.00 Expires: 06/21/2024", "company_raw": "United States Steel Corp Option Type: Put Strike price: $20.00 Expires: 06/21/2024", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville buys X ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/d4e95f06-60b2-43c5-9084-91ae10b9fde3/", "trade_date": "2023-11-07", "timestamp": "2023-11-07", "mins": 1571980}, {"id": "SENATE-25e0814a7ea941b796e69c59fbc8c0e3-71", "src": "CONGRESS", "ticker": "X", "cik": "", "company": "United States Steel Corp Option Type: Call Strike price: $25.00 Expires: 06/21/2024", "company_raw": "United States Steel Corp Option Type: Call Strike price: $25.00 Expires: 06/21/2024", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville buys X ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/25e0814a-7ea9-41b7-96e6-9c59fbc8c0e3/", "trade_date": "2023-10-11", "timestamp": "2023-10-11", "mins": 1610860}, {"id": "SENATE-25e0814a7ea941b796e69c59fbc8c0e3-74", "src": "CONGRESS", "ticker": "X", "cik": "", "company": "United States Steel Corporation", "company_raw": "United States Steel Corporation Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville offloads X ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/25e0814a-7ea9-41b7-96e6-9c59fbc8c0e3/", "trade_date": "2023-10-11", "timestamp": "2023-10-11", "mins": 1610860}, {"id": "SENATE-25e0814a7ea941b796e69c59fbc8c0e3-75", "src": "CONGRESS", "ticker": "X", "cik": "", "company": "United States Steel Corporation", "company_raw": "United States Steel Corporation Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville offloads X ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/25e0814a-7ea9-41b7-96e6-9c59fbc8c0e3/", "trade_date": "2023-10-11", "timestamp": "2023-10-11", "mins": 1610860}, {"id": "SENATE-90e958fd45d3422fb33e935092384205-1", "src": "CONGRESS", "ticker": "X", "cik": "", "company": "United States Steel Corporation", "company_raw": "United States Steel Corporation Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville offloads X ($50,001 - $100,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/90e958fd-45d3-422f-b33e-935092384205/", "trade_date": "2023-06-20", "timestamp": "2023-06-20", "mins": 1773580}, {"id": "SENATE-90e958fd45d3422fb33e935092384205-4", "src": "CONGRESS", "ticker": "X", "cik": "", "company": "United States Steel Corporation Common Stock Option Type: Call Strike price: $25.00 Expires: 06/21/2024", "company_raw": "United States Steel Corporation Common Stock Option Type: Call Strike price: $25.00 Expires: 06/21/2024", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville offloads X ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/90e958fd-45d3-422f-b33e-935092384205/", "trade_date": "2023-06-14", "timestamp": "2023-06-14", "mins": 1782220}, {"id": "SENATE-90e958fd45d3422fb33e935092384205-5", "src": "CONGRESS", "ticker": "X", "cik": "", "company": "United States Steel Corporation Common Stock Option Type: Put Strike price: $23.00 Expires: 06/21/2024", "company_raw": "United States Steel Corporation Common Stock Option Type: Put Strike price: $23.00 Expires: 06/21/2024", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville offloads X ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/90e958fd-45d3-422f-b33e-935092384205/", "trade_date": "2023-06-14", "timestamp": "2023-06-14", "mins": 1782220}, {"id": "SENATE-90e958fd45d3422fb33e935092384205-21", "src": "CONGRESS", "ticker": "X", "cik": "", "company": "United States Steel Corporation Common Stock Option Type: Put Strike price: $20.00 Expires: 06/21/2024", "company_raw": "United States Steel Corporation Common Stock Option Type: Put Strike price: $20.00 Expires: 06/21/2024", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville offloads X ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/90e958fd-45d3-422f-b33e-935092384205/", "trade_date": "2023-06-08", "timestamp": "2023-06-08", "mins": 1790860}, {"id": "SENATE-da5e812407be4e4a8bb882dc7331e90c-15", "src": "CONGRESS", "ticker": "X", "cik": "", "company": "United States Steel Corporation Common Stock Option Type: Put Strike price: $20.00 Expires: 10/20/2023", "company_raw": "United States Steel Corporation Common Stock Option Type: Put Strike price: $20.00 Expires: 10/20/2023", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville offloads X ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/da5e8124-07be-4e4a-8bb8-82dc7331e90c/", "trade_date": "2023-05-19", "timestamp": "2023-05-19", "mins": 1819660}, {"id": "SENATE-da5e812407be4e4a8bb882dc7331e90c-31", "src": "CONGRESS", "ticker": "X", "cik": "", "company": "United States Steel Corporation Common Stock Option Type: Put Strike price: $20.00 Expires: 06/21/2024", "company_raw": "United States Steel Corporation Common Stock Option Type: Put Strike price: $20.00 Expires: 06/21/2024", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville offloads X ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/da5e8124-07be-4e4a-8bb8-82dc7331e90c/", "trade_date": "2023-05-08", "timestamp": "2023-05-08", "mins": 1835500}, {"id": "SENATE-0f75ebb1f36148c9b347b76366b49029-12", "src": "CONGRESS", "ticker": "X", "cik": "", "company": "United States Steel Corporation", "company_raw": "United States Steel Corporation Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville offloads X ($50,001 - $100,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/0f75ebb1-f361-48c9-b347-b76366b49029/", "trade_date": "2023-04-24", "timestamp": "2023-04-24", "mins": 1855660}, {"id": "SENATE-0f75ebb1f36148c9b347b76366b49029-13", "src": "CONGRESS", "ticker": "X", "cik": "", "company": "United States Steel Corporation", "company_raw": "United States Steel Corporation Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 100001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville offloads X ($100,001 - $250,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/0f75ebb1-f361-48c9-b347-b76366b49029/", "trade_date": "2023-04-24", "timestamp": "2023-04-24", "mins": 1855660}, {"id": "SENATE-d4a78d5671f04658a22e72a8b9de1816-12", "src": "CONGRESS", "ticker": "X", "cik": "", "company": "United States Steel Corporation", "company_raw": "United States Steel Corporation Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville offloads X ($50,001 - $100,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/d4a78d56-71f0-4658-a22e-72a8b9de1816/", "trade_date": "2023-04-24", "timestamp": "2023-04-24", "mins": 1855660}, {"id": "SENATE-d4a78d5671f04658a22e72a8b9de1816-13", "src": "CONGRESS", "ticker": "X", "cik": "", "company": "United States Steel Corporation", "company_raw": "United States Steel Corporation Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 100001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville offloads X ($100,001 - $250,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/d4a78d56-71f0-4658-a22e-72a8b9de1816/", "trade_date": "2023-04-24", "timestamp": "2023-04-24", "mins": 1855660}, {"id": "HOUSE-2023-20022948-T156", "src": "CONGRESS", "ticker": "X", "cik": "", "company": "United States Steel Corporation", "company_raw": "n Grandchildren 1986 Trust > TACS R3K\nUnited States Steel Corporation", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Daniel Goldman trims X ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022948.pdf", "trade_date": "2023-04-10", "timestamp": "2023-04-10", "mins": 1875820}, {"id": "SENATE-ea347ad9be7e4ccfb353a671bb9fd9f1-3", "src": "CONGRESS", "ticker": "X", "cik": "", "company": "United States Steel Corporation", "company_raw": "United States Steel Corporation Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville offloads X ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/ea347ad9-be7e-4ccf-b353-a671bb9fd9f1/", "trade_date": "2023-03-21", "timestamp": "2023-03-21", "mins": 1904620}, {"id": "SENATE-ea347ad9be7e4ccfb353a671bb9fd9f1-4", "src": "CONGRESS", "ticker": "X", "cik": "", "company": "United States Steel Corporation", "company_raw": "United States Steel Corporation Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville offloads X ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/ea347ad9-be7e-4ccf-b353-a671bb9fd9f1/", "trade_date": "2023-03-21", "timestamp": "2023-03-21", "mins": 1904620}, {"id": "SENATE-ea347ad9be7e4ccfb353a671bb9fd9f1-5", "src": "CONGRESS", "ticker": "X", "cik": "", "company": "United States Steel Corporation", "company_raw": "United States Steel Corporation Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville offloads X ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/ea347ad9-be7e-4ccf-b353-a671bb9fd9f1/", "trade_date": "2023-03-21", "timestamp": "2023-03-21", "mins": 1904620}, {"id": "SENATE-ea347ad9be7e4ccfb353a671bb9fd9f1-6", "src": "CONGRESS", "ticker": "X", "cik": "", "company": "United States Steel Corporation", "company_raw": "United States Steel Corporation Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville offloads X ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/ea347ad9-be7e-4ccf-b353-a671bb9fd9f1/", "trade_date": "2023-03-21", "timestamp": "2023-03-21", "mins": 1904620}, {"id": "SENATE-ea347ad9be7e4ccfb353a671bb9fd9f1-7", "src": "CONGRESS", "ticker": "X", "cik": "", "company": "United States Steel Corporation", "company_raw": "United States Steel Corporation Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville offloads X ($50,001 - $100,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/ea347ad9-be7e-4ccf-b353-a671bb9fd9f1/", "trade_date": "2023-03-21", "timestamp": "2023-03-21", "mins": 1904620}, {"id": "SENATE-ea347ad9be7e4ccfb353a671bb9fd9f1-8", "src": "CONGRESS", "ticker": "X", "cik": "", "company": "United States Steel Corporation", "company_raw": "United States Steel Corporation Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville offloads X ($50,001 - $100,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/ea347ad9-be7e-4ccf-b353-a671bb9fd9f1/", "trade_date": "2023-03-21", "timestamp": "2023-03-21", "mins": 1904620}, {"id": "SENATE-ea347ad9be7e4ccfb353a671bb9fd9f1-10", "src": "CONGRESS", "ticker": "X", "cik": "", "company": "United States Steel Corporation", "company_raw": "United States Steel Corporation Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville offloads X ($50,001 - $100,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/ea347ad9-be7e-4ccf-b353-a671bb9fd9f1/", "trade_date": "2023-03-20", "timestamp": "2023-03-20", "mins": 1906060}, {"id": "HOUSE-2023-20022653-T239", "src": "CONGRESS", "ticker": "X", "cik": "", "company": "United States Steel Corporation", "company_raw": "n Grandchildren 1986 Trust > TACS R3K\nUnited States Steel Corporation", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Daniel Goldman adds X to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf", "trade_date": "2023-03-01", "timestamp": "2023-03-01", "mins": 1933420}, {"id": "SENATE-9e661d3edf1149a3b66d3dc83761229d-13", "src": "CONGRESS", "ticker": "X", "cik": "", "company": "United States Steel Corporation Common Stock Option Type: Put Strike price: $23.00 Expires: 01/20/2023", "company_raw": "United States Steel Corporation Common Stock Option Type: Put Strike price: $23.00 Expires: 01/20/2023", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville buys X ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/9e661d3e-df11-49a3-b66d-3dc83761229d/", "trade_date": "2023-01-05", "timestamp": "2023-01-05", "mins": 2012620}, {"id": "SENATE-9e661d3edf1149a3b66d3dc83761229d-14", "src": "CONGRESS", "ticker": "X", "cik": "", "company": "United States Steel Corporation", "company_raw": "United States Steel Corporation Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville offloads X ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/9e661d3e-df11-49a3-b66d-3dc83761229d/", "trade_date": "2023-01-05", "timestamp": "2023-01-05", "mins": 2012620}, {"id": "SENATE-9e661d3edf1149a3b66d3dc83761229d-15", "src": "CONGRESS", "ticker": "X", "cik": "", "company": "United States Steel Corporation", "company_raw": "United States Steel Corporation Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville offloads X ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/9e661d3e-df11-49a3-b66d-3dc83761229d/", "trade_date": "2023-01-05", "timestamp": "2023-01-05", "mins": 2012620}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "TSX", "note": "Currently listed on TSX."}, "corporate_actions": {"status_label": "", "items": []}, "key_people": [{"who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 604010.0, "sold": 739044.0, "net": -135034.0, "trades": 54, "top_score": 0, "lean": "selling", "history": [{"action": "BUY", "amount": 1001.0, "date": "2023-11-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d4e95f06-60b2-43c5-9084-91ae10b9fde3/"}, {"action": "BUY", "amount": 1001.0, "date": "2023-10-11", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/25e0814a-7ea9-41b7-96e6-9c59fbc8c0e3/"}, {"action": "SELL", "amount": 1001.0, "date": "2023-10-11", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/25e0814a-7ea9-41b7-96e6-9c59fbc8c0e3/"}, {"action": "SELL", "amount": 15001.0, "date": "2023-10-11", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/25e0814a-7ea9-41b7-96e6-9c59fbc8c0e3/"}, {"action": "SELL", "amount": 50001.0, "date": "2023-06-20", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/90e958fd-45d3-422f-b33e-935092384205/"}, {"action": "SELL", "amount": 1001.0, "date": "2023-06-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/90e958fd-45d3-422f-b33e-935092384205/"}, {"action": "SELL", "amount": 15001.0, "date": "2023-06-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/90e958fd-45d3-422f-b33e-935092384205/"}, {"action": "SELL", "amount": 1001.0, "date": "2023-06-08", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/90e958fd-45d3-422f-b33e-935092384205/"}, {"action": "SELL", "amount": 1001.0, "date": "2023-05-19", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/da5e8124-07be-4e4a-8bb8-82dc7331e90c/"}, {"action": "SELL", "amount": 1001.0, "date": "2023-05-08", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/da5e8124-07be-4e4a-8bb8-82dc7331e90c/"}, {"action": "SELL", "amount": 50001.0, "date": "2023-04-24", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0f75ebb1-f361-48c9-b347-b76366b49029/"}, {"action": "SELL", "amount": 100001.0, "date": "2023-04-24", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0f75ebb1-f361-48c9-b347-b76366b49029/"}, {"action": "SELL", "amount": 50001.0, "date": "2023-04-24", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d4a78d56-71f0-4658-a22e-72a8b9de1816/"}, {"action": "SELL", "amount": 100001.0, "date": "2023-04-24", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d4a78d56-71f0-4658-a22e-72a8b9de1816/"}, {"action": "SELL", "amount": 1001.0, "date": "2023-03-21", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ea347ad9-be7e-4ccf-b353-a671bb9fd9f1/"}, {"action": "SELL", "amount": 1001.0, "date": "2023-03-21", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ea347ad9-be7e-4ccf-b353-a671bb9fd9f1/"}, {"action": "SELL", "amount": 15001.0, "date": "2023-03-21", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ea347ad9-be7e-4ccf-b353-a671bb9fd9f1/"}, {"action": "SELL", "amount": 15001.0, "date": "2023-03-21", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ea347ad9-be7e-4ccf-b353-a671bb9fd9f1/"}, {"action": "SELL", "amount": 50001.0, "date": "2023-03-21", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ea347ad9-be7e-4ccf-b353-a671bb9fd9f1/"}, {"action": "SELL", "amount": 50001.0, "date": "2023-03-21", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ea347ad9-be7e-4ccf-b353-a671bb9fd9f1/"}, {"action": "SELL", "amount": 50001.0, "date": "2023-03-20", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ea347ad9-be7e-4ccf-b353-a671bb9fd9f1/"}, {"action": "BUY", "amount": 1001.0, "date": "2023-01-05", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/9e661d3e-df11-49a3-b66d-3dc83761229d/"}, {"action": "SELL", "amount": 1001.0, "date": "2023-01-05", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/9e661d3e-df11-49a3-b66d-3dc83761229d/"}, {"action": "SELL", "amount": 1001.0, "date": "2023-01-05", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/9e661d3e-df11-49a3-b66d-3dc83761229d/"}, {"action": "SELL", "amount": 1001.0, "date": "2023-01-05", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/9e661d3e-df11-49a3-b66d-3dc83761229d/"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2023-11-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d4e95f06-60b2-43c5-9084-91ae10b9fde3/"}}, {"who": "Hon. Mike Kelly", "who_key": "Hon. Mike Kelly", "role": "House \u00b7 PA16", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 15001.0, "sold": 15001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 15001.0, "date": "2025-06-20", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030639.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2025-06-03", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030639.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2025-06-20", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030639.pdf"}}, {"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-06-20", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-06-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-06-20", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}}, {"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-04-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022948.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-03-01", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-04-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022948.pdf"}}], "activity": [], "announcements": [], "performance": {"ticker": "X", "has_prices": true, "summary": {"n": 13, "avg": 0.7658418686857522, "win_rate": 0.8461538461538461, "best": 0.9902282616993664, "worst": -0.06592619132927266, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-11", "score": 0.0, "ref_price": 54.62, "return": -0.045404613694617305}, {"who": "Hon. Mike Kelly", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA16", "amount": 15001.0, "date": "2025-06-03", "score": 0.0, "ref_price": 55.82, "return": -0.06592619132927266}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2023-11-07", "score": 0.0, "ref_price": 29.24, "return": 0.7831737346101232}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2023-10-11", "score": 0.0, "ref_price": 30.5, "return": 0.7095081967213115}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 1001.0, "date": "2023-03-01", "score": 0.0, "ref_price": 27.016, "return": 0.9299674267100979}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2023-01-05", "score": 0.0, "ref_price": 26.592, "return": 0.9607400722021662}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 100001.0, "date": "2022-09-19", "score": 0.0, "ref_price": 26.316, "return": 0.9813041495668036}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2022-08-12", "score": 0.0, "ref_price": 26.246, "return": 0.9865884325230513}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 100001.0, "date": "2022-06-21", "score": 0.0, "ref_price": 26.784, "return": 0.9466845878136202}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 100001.0, "date": "2022-05-31", "score": 0.0, "ref_price": 27.526, "return": 0.8942091113855991}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 100001.0, "date": "2022-02-10", "score": 0.0, "ref_price": 26.198, "return": 0.9902282616993664}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 100001.0, "date": "2021-10-18", "score": 0.0, "ref_price": 26.738, "return": 0.9500336599596081}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 100001.0, "date": "2021-05-06", "score": 0.0, "ref_price": 26.948, "return": 0.93483746474692}]}, "price_series": [{"date": "2003-10-01", "close": 3.255, "volume": 59300.0}, {"date": "2003-10-02", "close": 3.295, "volume": 23700.0}, {"date": "2003-10-03", "close": 3.305, "volume": 105400.0}, {"date": "2003-10-06", "close": 3.375, "volume": 55400.0}, {"date": "2003-10-07", "close": 3.367, "volume": 36800.0}, {"date": "2003-10-08", "close": 3.357, "volume": 229100.0}, {"date": "2003-10-09", "close": 3.38, "volume": 18200.0}, {"date": "2003-10-10", "close": 3.385, "volume": 9400.0}, {"date": "2003-10-14", "close": 3.385, "volume": 44600.0}, {"date": "2003-10-15", "close": 3.405, "volume": 57800.0}, {"date": "2003-10-16", "close": 3.4, "volume": 16700.0}, {"date": "2003-10-17", "close": 3.41, "volume": 7800.0}, {"date": "2003-10-20", "close": 3.4, "volume": 24900.0}, {"date": "2003-10-21", "close": 3.58, "volume": 399000.0}, {"date": "2003-10-22", "close": 3.59, "volume": 52000.0}, {"date": "2003-10-23", "close": 3.605, "volume": 147200.0}, {"date": "2003-10-24", "close": 3.63, "volume": 19500.0}, {"date": "2003-10-27", "close": 3.735, "volume": 94100.0}, {"date": "2003-10-28", "close": 3.778, "volume": 107200.0}, {"date": "2003-10-29", "close": 3.99, "volume": 853300.0}, {"date": "2003-10-30", "close": 4.025, "volume": 375200.0}, {"date": "2003-10-31", "close": 4.051, "volume": 329800.0}, {"date": "2003-11-03", "close": 4.05, "volume": 402500.0}, {"date": "2003-11-04", "close": 4.108, "volume": 1515400.0}, {"date": "2003-11-05", "close": 4.129, "volume": 204700.0}, {"date": "2003-11-06", "close": 4.248, "volume": 188200.0}, {"date": "2003-11-07", "close": 4.365, "volume": 223100.0}, {"date": "2003-11-10", "close": 4.4, "volume": 93200.0}, {"date": "2003-11-11", "close": 4.388, "volume": 50200.0}, {"date": "2003-11-12", "close": 4.33, "volume": 63200.0}, {"date": "2003-11-13", "close": 4.235, "volume": 161100.0}, {"date": "2003-11-14", "close": 4.295, "volume": 426300.0}, {"date": "2003-11-17", "close": 4.275, "volume": 77600.0}, {"date": "2003-11-18", "close": 4.342, "volume": 162500.0}, {"date": "2003-11-19", "close": 4.44, "volume": 304000.0}, {"date": "2003-11-20", "close": 4.485, "volume": 1129100.0}, {"date": "2003-11-21", "close": 4.45, "volume": 91400.0}, {"date": "2003-11-24", "close": 4.5, "volume": 241800.0}, {"date": "2003-11-25", "close": 4.52, "volume": 579400.0}, {"date": "2003-11-26", "close": 3.995, "volume": 146200.0}, {"date": "2003-11-27", "close": 3.95, "volume": 42300.0}, {"date": "2003-11-28", "close": 3.945, "volume": 104200.0}, {"date": "2003-12-01", "close": 4.025, "volume": 182700.0}, {"date": "2003-12-02", "close": 4.04, "volume": 231200.0}, {"date": "2003-12-03", "close": 4.074, "volume": 194700.0}, {"date": "2003-12-04", "close": 4.047, "volume": 102400.0}, {"date": "2003-12-05", "close": 4.041, "volume": 67200.0}, {"date": "2003-12-08", "close": 4.05, "volume": 69000.0}, {"date": "2003-12-09", "close": 4.062, "volume": 109900.0}, {"date": "2003-12-10", "close": 4.06, "volume": 64400.0}, {"date": "2003-12-11", "close": 4.062, "volume": 58700.0}, {"date": "2003-12-12", "close": 4.09, "volume": 176300.0}, {"date": "2003-12-15", "close": 4.11, "volume": 79600.0}, {"date": "2003-12-16", "close": 4.17, "volume": 105500.0}, {"date": "2003-12-17", "close": 4.274, "volume": 48300.0}, {"date": "2003-12-18", "close": 4.32, "volume": 176900.0}, {"date": "2003-12-19", "close": 4.345, "volume": 1177700.0}, {"date": "2003-12-22", "close": 4.305, "volume": 223200.0}, {"date": "2003-12-23", "close": 4.27, "volume": 66200.0}, {"date": "2003-12-24", "close": 4.231, "volume": 41900.0}, {"date": "2003-12-29", "close": 4.3, "volume": 114200.0}, {"date": "2003-12-30", "close": 4.275, "volume": 46700.0}, {"date": "2003-12-31", "close": 4.29, "volume": 29700.0}, {"date": "2004-01-02", "close": 4.275, "volume": 28700.0}, {"date": "2004-01-05", "close": 4.29, "volume": 137200.0}, {"date": "2004-01-06", "close": 4.385, "volume": 73500.0}, {"date": "2004-01-07", "close": 4.395, "volume": 102600.0}, {"date": "2004-01-08", "close": 4.395, "volume": 77800.0}, {"date": "2004-01-09", "close": 4.49, "volume": 146500.0}, {"date": "2004-01-12", "close": 4.532, "volume": 146000.0}, {"date": "2004-01-13", "close": 4.522, "volume": 90700.0}, {"date": "2004-01-14", "close": 4.51, "volume": 150000.0}, {"date": "2004-01-15", "close": 4.497, "volume": 37300.0}, {"date": "2004-01-16", "close": 4.5, "volume": 50200.0}, {"date": "2004-01-19", "close": 4.493, "volume": 19000.0}, {"date": "2004-01-20", "close": 4.48, "volume": 123800.0}, {"date": "2004-01-21", "close": 4.5, "volume": 185400.0}, {"date": "2004-01-22", "close": 4.49, "volume": 85200.0}, {"date": "2004-01-23", "close": 4.48, "volume": 54500.0}, {"date": "2004-01-26", "close": 4.46, "volume": 27500.0}, {"date": "2004-01-27", "close": 4.479, "volume": 256200.0}, {"date": "2004-01-28", "close": 4.599, "volume": 733900.0}, {"date": "2004-01-29", "close": 4.615, "volume": 171700.0}, {"date": "2004-01-30", "close": 4.695, "volume": 83100.0}, {"date": "2004-02-02", "close": 4.845, "volume": 219000.0}, {"date": "2004-02-03", "close": 4.985, "volume": 316700.0}, {"date": "2004-02-04", "close": 4.875, "volume": 136700.0}, {"date": "2004-02-05", "close": 4.82, "volume": 107000.0}, {"date": "2004-02-06", "close": 4.94, "volume": 133600.0}, {"date": "2004-02-09", "close": 4.93, "volume": 153900.0}, {"date": "2004-02-10", "close": 4.95, "volume": 64700.0}, {"date": "2004-02-11", "close": 4.995, "volume": 99600.0}, {"date": "2004-02-12", "close": 4.96, "volume": 268800.0}, {"date": "2004-02-13", "close": 4.95, "volume": 29300.0}, {"date": "2004-02-16", "close": 5.0, "volume": 33800.0}, {"date": "2004-02-17", "close": 4.961, "volume": 55400.0}, {"date": "2004-02-18", "close": 4.965, "volume": 636200.0}, {"date": "2004-02-19", "close": 4.96, "volume": 112500.0}, {"date": "2004-02-20", "close": 4.96, "volume": 140200.0}, {"date": "2004-02-23", "close": 4.97, "volume": 137100.0}, {"date": "2004-02-24", "close": 4.97, "volume": 168900.0}, {"date": "2004-02-25", "close": 5.125, "volume": 177400.0}, {"date": "2004-02-26", "close": 5.31, "volume": 148300.0}, {"date": "2004-02-27", "close": 5.372, "volume": 195200.0}, {"date": "2004-03-01", "close": 5.484, "volume": 147700.0}, {"date": "2004-03-02", "close": 5.502, "volume": 65700.0}, {"date": "2004-03-03", "close": 5.8, "volume": 127400.0}, {"date": "2004-03-04", "close": 5.88, "volume": 224000.0}, {"date": "2004-03-05", "close": 5.591, "volume": 273700.0}, {"date": "2004-03-08", "close": 5.639, "volume": 303600.0}, {"date": "2004-03-09", "close": 5.645, "volume": 273500.0}, {"date": "2004-03-10", "close": 5.485, "volume": 235900.0}, {"date": "2004-03-11", "close": 5.315, "volume": 319600.0}, {"date": "2004-03-12", "close": 5.385, "volume": 81000.0}, {"date": "2004-03-15", "close": 5.27, "volume": 75000.0}, {"date": "2004-03-16", "close": 5.2, "volume": 136700.0}, {"date": "2004-03-17", "close": 5.37, "volume": 166200.0}, {"date": "2004-03-18", "close": 5.316, "volume": 91000.0}, {"date": "2004-03-19", "close": 5.399, "volume": 134200.0}, {"date": "2004-03-22", "close": 5.301, "volume": 55000.0}, {"date": "2004-03-23", "close": 5.23, "volume": 110600.0}, {"date": "2004-03-24", "close": 5.265, "volume": 54900.0}, {"date": "2004-03-25", "close": 5.299, "volume": 97300.0}, {"date": "2004-03-26", "close": 5.25, "volume": 40200.0}, {"date": "2004-03-29", "close": 5.28, "volume": 103400.0}, {"date": "2004-03-30", "close": 5.276, "volume": 197100.0}, {"date": "2004-03-31", "close": 5.28, "volume": 60800.0}, {"date": "2004-04-01", "close": 5.28, "volume": 166100.0}, {"date": "2004-04-02", "close": 5.3, "volume": 247700.0}, {"date": "2004-04-05", "close": 5.39, "volume": 135600.0}, {"date": "2004-04-06", "close": 5.55, "volume": 141400.0}, {"date": "2004-04-07", "close": 5.51, "volume": 93600.0}, {"date": "2004-04-08", "close": 5.52, "volume": 77700.0}, {"date": "2004-04-12", "close": 5.55, "volume": 59200.0}, {"date": "2004-04-13", "close": 5.45, "volume": 82700.0}, {"date": "2004-04-14", "close": 5.36, "volume": 89600.0}, {"date": "2004-04-15", "close": 5.4, "volume": 34000.0}, {"date": "2004-04-16", "close": 5.495, "volume": 35200.0}, {"date": "2004-04-19", "close": 5.54, "volume": 64300.0}, {"date": "2004-04-20", "close": 5.56, "volume": 67200.0}, {"date": "2004-04-21", "close": 5.59, "volume": 46500.0}, {"date": "2004-04-22", "close": 5.57, "volume": 79900.0}, {"date": "2004-04-23", "close": 5.485, "volume": 91800.0}, {"date": "2004-04-26", "close": 5.496, "volume": 26200.0}, {"date": "2004-04-27", "close": 5.395, "volume": 75800.0}, {"date": "2004-04-28", "close": 5.15, "volume": 125100.0}, {"date": "2004-04-29", "close": 5.17, "volume": 93900.0}, {"date": "2004-04-30", "close": 5.0, "volume": 164400.0}, {"date": "2004-05-03", "close": 5.05, "volume": 133800.0}, {"date": "2004-05-04", "close": 5.19, "volume": 101000.0}, {"date": "2004-05-05", "close": 5.23, "volume": 58900.0}, {"date": "2004-05-06", "close": 5.16, "volume": 74400.0}, {"date": "2004-05-07", "close": 5.08, "volume": 171400.0}, {"date": "2004-05-10", "close": 5.08, "volume": 160400.0}, {"date": "2004-05-11", "close": 5.06, "volume": 120400.0}, {"date": "2004-05-12", "close": 5.11, "volume": 77800.0}, {"date": "2004-05-13", "close": 5.1, "volume": 64000.0}, {"date": "2004-05-14", "close": 5.149, "volume": 52900.0}, {"date": "2004-05-17", "close": 5.05, "volume": 91500.0}, {"date": "2004-05-18", "close": 4.949, "volume": 115900.0}, {"date": "2004-05-19", "close": 5.03, "volume": 138500.0}, {"date": "2004-05-20", "close": 5.11, "volume": 62600.0}, {"date": "2004-05-21", "close": 5.14, "volume": 40700.0}, {"date": "2004-05-25", "close": 5.35, "volume": 116200.0}, {"date": "2004-05-26", "close": 5.4, "volume": 138500.0}, {"date": "2004-05-27", "close": 5.33, "volume": 124800.0}, {"date": "2004-05-28", "close": 5.25, "volume": 606300.0}, {"date": "2004-05-31", "close": 5.315, "volume": 54500.0}, {"date": "2004-06-01", "close": 5.32, "volume": 56600.0}, {"date": "2004-06-02", "close": 5.36, "volume": 96500.0}, {"date": "2004-06-03", "close": 5.349, "volume": 62700.0}, {"date": "2004-06-04", "close": 5.225, "volume": 50300.0}, {"date": "2004-06-07", "close": 5.08, "volume": 316000.0}, {"date": "2004-06-08", "close": 5.05, "volume": 276000.0}, {"date": "2004-06-09", "close": 5.046, "volume": 113700.0}, {"date": "2004-06-10", "close": 5.059, "volume": 131700.0}, {"date": "2004-06-11", "close": 5.1, "volume": 17200.0}, {"date": "2004-06-14", "close": 5.0, "volume": 47800.0}, {"date": "2004-06-15", "close": 5.076, "volume": 54300.0}, {"date": "2004-06-16", "close": 4.976, "volume": 71400.0}, {"date": "2004-06-17", "close": 5.015, "volume": 49000.0}, {"date": "2004-06-18", "close": 5.01, "volume": 29800.0}, {"date": "2004-06-21", "close": 4.99, "volume": 32600.0}, {"date": "2004-06-22", "close": 4.96, "volume": 76600.0}, {"date": "2004-06-23", "close": 4.866, "volume": 614900.0}, {"date": "2004-06-24", "close": 4.85, "volume": 318200.0}, {"date": "2004-06-25", "close": 4.85, "volume": 150400.0}, {"date": "2004-06-28", "close": 4.855, "volume": 169400.0}, {"date": "2004-06-29", "close": 4.775, "volume": 59700.0}, {"date": "2004-06-30", "close": 4.76, "volume": 131500.0}, {"date": "2004-07-02", "close": 4.723, "volume": 92200.0}, {"date": "2004-07-05", "close": 4.782, "volume": 21900.0}, {"date": "2004-07-06", "close": 4.802, "volume": 46800.0}, {"date": "2004-07-07", "close": 4.84, "volume": 19300.0}, {"date": "2004-07-08", "close": 4.85, "volume": 68300.0}, {"date": "2004-07-09", "close": 4.894, "volume": 17700.0}, {"date": "2004-07-12", "close": 4.92, "volume": 22900.0}, {"date": "2004-07-13", "close": 4.9, "volume": 232000.0}, {"date": "2004-07-14", "close": 4.825, "volume": 29700.0}, {"date": "2004-07-15", "close": 4.683, "volume": 86700.0}, {"date": "2004-07-16", "close": 4.639, "volume": 202100.0}, {"date": "2004-07-19", "close": 4.7, "volume": 306000.0}, {"date": "2004-07-20", "close": 4.85, "volume": 65600.0}, {"date": "2004-07-21", "close": 4.75, "volume": 125600.0}, {"date": "2004-07-22", "close": 4.794, "volume": 58500.0}, {"date": "2004-07-23", "close": 4.785, "volume": 204500.0}, {"date": "2004-07-26", "close": 4.7, "volume": 181200.0}, {"date": "2004-07-27", "close": 4.663, "volume": 192700.0}, {"date": "2004-07-28", "close": 4.749, "volume": 271200.0}, {"date": "2004-07-29", "close": 4.79, "volume": 92900.0}, {"date": "2004-07-30", "close": 4.775, "volume": 133800.0}, {"date": "2004-08-03", "close": 4.768, "volume": 39600.0}, {"date": "2004-08-04", "close": 4.715, "volume": 102900.0}, {"date": "2004-08-05", "close": 4.68, "volume": 60000.0}, {"date": "2004-08-06", "close": 4.5, "volume": 116400.0}, {"date": "2004-08-09", "close": 4.515, "volume": 97300.0}, {"date": "2004-08-10", "close": 4.576, "volume": 96200.0}, {"date": "2004-08-11", "close": 4.625, "volume": 47100.0}, {"date": "2004-08-12", "close": 4.61, "volume": 57700.0}, {"date": "2004-08-13", "close": 4.596, "volume": 25400.0}, {"date": "2004-08-16", "close": 4.619, "volume": 69500.0}, {"date": "2004-08-17", "close": 4.65, "volume": 105500.0}, {"date": "2004-08-18", "close": 4.65, "volume": 59500.0}, {"date": "2004-08-19", "close": 4.684, "volume": 37000.0}, {"date": "2004-08-20", "close": 4.694, "volume": 54100.0}, {"date": "2004-08-23", "close": 4.76, "volume": 33300.0}, {"date": "2004-08-24", "close": 4.757, "volume": 42400.0}, {"date": "2004-08-25", "close": 4.775, "volume": 32300.0}, {"date": "2004-08-26", "close": 4.776, "volume": 63500.0}, {"date": "2004-08-27", "close": 4.713, "volume": 21800.0}, {"date": "2004-08-30", "close": 4.685, "volume": 29600.0}, {"date": "2004-08-31", "close": 4.7, "volume": 37100.0}, {"date": "2004-09-01", "close": 4.68, "volume": 36100.0}, {"date": "2004-09-02", "close": 4.675, "volume": 52300.0}, {"date": "2004-09-03", "close": 4.652, "volume": 17400.0}, {"date": "2004-09-07", "close": 4.645, "volume": 55200.0}, {"date": "2004-09-08", "close": 4.64, "volume": 34400.0}, {"date": "2004-09-09", "close": 4.594, "volume": 60500.0}, {"date": "2004-09-10", "close": 4.565, "volume": 54900.0}, {"date": "2004-09-13", "close": 4.65, "volume": 63400.0}, {"date": "2004-09-14", "close": 4.66, "volume": 44100.0}, {"date": "2004-09-15", "close": 4.626, "volume": 49600.0}, {"date": "2004-09-16", "close": 4.59, "volume": 79300.0}, {"date": "2004-09-17", "close": 4.581, "volume": 74000.0}, {"date": "2004-09-20", "close": 4.5, "volume": 115000.0}, {"date": "2004-09-21", "close": 4.55, "volume": 65100.0}, {"date": "2004-09-22", "close": 4.519, "volume": 49900.0}, {"date": "2004-09-23", "close": 4.54, "volume": 87600.0}, {"date": "2004-09-24", "close": 4.525, "volume": 35300.0}, {"date": "2004-09-27", "close": 4.478, "volume": 99400.0}, {"date": "2004-09-28", "close": 4.51, "volume": 88600.0}, {"date": "2004-09-29", "close": 4.565, "volume": 50700.0}, {"date": "2004-09-30", "close": 4.61, "volume": 95600.0}, {"date": "2004-10-01", "close": 4.69, "volume": 175700.0}, {"date": "2004-10-04", "close": 4.769, "volume": 138000.0}, {"date": "2004-10-05", "close": 4.766, "volume": 79500.0}, {"date": "2004-10-06", "close": 4.788, "volume": 129900.0}, {"date": "2004-10-07", "close": 4.893, "volume": 239300.0}, {"date": "2004-10-08", "close": 5.15, "volume": 192000.0}, {"date": "2004-10-12", "close": 5.13, "volume": 118200.0}, {"date": "2004-10-13", "close": 5.19, "volume": 81400.0}, {"date": "2004-10-14", "close": 5.2, "volume": 201900.0}, {"date": "2004-10-15", "close": 5.19, "volume": 106800.0}, {"date": "2004-10-18", "close": 5.2, "volume": 34300.0}, {"date": "2004-10-19", "close": 5.2, "volume": 285100.0}, {"date": "2004-10-20", "close": 5.123, "volume": 321000.0}, {"date": "2004-10-21", "close": 5.17, "volume": 150800.0}, {"date": "2004-10-22", "close": 4.982, "volume": 139700.0}, {"date": "2004-10-25", "close": 4.958, "volume": 87500.0}, {"date": "2004-10-26", "close": 5.001, "volume": 137800.0}, {"date": "2004-10-27", "close": 4.995, "volume": 169300.0}, {"date": "2004-10-28", "close": 5.032, "volume": 61100.0}, {"date": "2004-10-29", "close": 5.115, "volume": 79800.0}, {"date": "2004-11-01", "close": 5.135, "volume": 26100.0}, {"date": "2004-11-02", "close": 5.091, "volume": 31600.0}, {"date": "2004-11-03", "close": 5.165, "volume": 39400.0}, {"date": "2004-11-04", "close": 5.295, "volume": 43800.0}, {"date": "2004-11-05", "close": 5.418, "volume": 112100.0}, {"date": "2004-11-08", "close": 5.322, "volume": 55500.0}, {"date": "2004-11-09", "close": 5.378, "volume": 78400.0}, {"date": "2004-11-10", "close": 5.285, "volume": 95900.0}, {"date": "2004-11-11", "close": 5.263, "volume": 17100.0}, {"date": "2004-11-12", "close": 5.275, "volume": 69800.0}, {"date": "2004-11-15", "close": 5.291, "volume": 54300.0}, {"date": "2004-11-16", "close": 5.375, "volume": 66200.0}, {"date": "2004-11-17", "close": 5.43, "volume": 98600.0}, {"date": "2004-11-18", "close": 5.484, "volume": 58900.0}, {"date": "2004-11-19", "close": 5.48, "volume": 40700.0}, {"date": "2004-11-22", "close": 5.507, "volume": 111000.0}, {"date": "2004-11-23", "close": 5.478, "volume": 26800.0}, {"date": "2004-11-24", "close": 5.397, "volume": 47800.0}, {"date": "2004-11-25", "close": 5.401, "volume": 38000.0}, {"date": "2004-11-26", "close": 5.365, "volume": 31600.0}, {"date": "2004-11-29", "close": 5.38, "volume": 101900.0}, {"date": "2004-11-30", "close": 5.43, "volume": 77600.0}, {"date": "2004-12-01", "close": 5.46, "volume": 157900.0}, {"date": "2004-12-02", "close": 5.5, "volume": 121000.0}, {"date": "2004-12-03", "close": 5.55, "volume": 38100.0}, {"date": "2004-12-06", "close": 5.535, "volume": 65500.0}, {"date": "2004-12-07", "close": 5.38, "volume": 51900.0}, {"date": "2004-12-08", "close": 5.346, "volume": 87600.0}, {"date": "2004-12-09", "close": 5.35, "volume": 35400.0}, {"date": "2004-12-10", "close": 5.402, "volume": 104700.0}, {"date": "2004-12-13", "close": 5.424, "volume": 46600.0}, {"date": "2004-12-14", "close": 5.408, "volume": 26100.0}, {"date": "2004-12-15", "close": 5.403, "volume": 51100.0}, {"date": "2004-12-16", "close": 5.39, "volume": 78700.0}, {"date": "2004-12-17", "close": 5.399, "volume": 84100.0}, {"date": "2004-12-20", "close": 5.376, "volume": 74900.0}, {"date": "2004-12-21", "close": 5.36, "volume": 105300.0}, {"date": "2004-12-22", "close": 5.364, "volume": 38700.0}, {"date": "2004-12-23", "close": 5.313, "volume": 24100.0}, {"date": "2004-12-24", "close": 5.295, "volume": 14800.0}, {"date": "2004-12-29", "close": 5.325, "volume": 29800.0}, {"date": "2004-12-30", "close": 5.339, "volume": 19000.0}, {"date": "2004-12-31", "close": 5.369, "volume": 27800.0}, {"date": "2005-01-04", "close": 5.224, "volume": 75000.0}, {"date": "2005-01-05", "close": 5.24, "volume": 77200.0}, {"date": "2005-01-06", "close": 5.17, "volume": 121900.0}, {"date": "2005-01-07", "close": 5.16, "volume": 48300.0}, {"date": "2005-01-10", "close": 5.15, "volume": 121200.0}, {"date": "2005-01-11", "close": 5.28, "volume": 181900.0}, {"date": "2005-01-12", "close": 5.28, "volume": 48700.0}, {"date": "2005-01-13", "close": 5.34, "volume": 54300.0}, {"date": "2005-01-14", "close": 5.405, "volume": 143200.0}, {"date": "2005-01-17", "close": 5.45, "volume": 33200.0}, {"date": "2005-01-18", "close": 5.54, "volume": 206200.0}, {"date": "2005-01-19", "close": 5.6, "volume": 98600.0}, {"date": "2005-01-20", "close": 5.64, "volume": 101500.0}, {"date": "2005-01-21", "close": 5.769, "volume": 79800.0}, {"date": "2005-01-24", "close": 5.825, "volume": 81000.0}, {"date": "2005-01-25", "close": 6.005, "volume": 154500.0}, {"date": "2005-01-26", "close": 6.01, "volume": 293200.0}, {"date": "2005-01-27", "close": 6.055, "volume": 190000.0}, {"date": "2005-01-28", "close": 5.885, "volume": 169700.0}, {"date": "2005-01-31", "close": 5.81, "volume": 162500.0}, {"date": "2005-02-01", "close": 5.742, "volume": 363500.0}, {"date": "2005-02-02", "close": 5.79, "volume": 246500.0}, {"date": "2005-02-03", "close": 5.93, "volume": 410500.0}, {"date": "2005-02-04", "close": 6.01, "volume": 546700.0}, {"date": "2005-02-07", "close": 5.999, "volume": 142000.0}, {"date": "2005-02-08", "close": 5.975, "volume": 88600.0}, {"date": "2005-02-09", "close": 5.905, "volume": 375100.0}, {"date": "2005-02-10", "close": 5.881, "volume": 216500.0}, {"date": "2005-02-11", "close": 5.899, "volume": 90700.0}, {"date": "2005-02-14", "close": 5.9, "volume": 71200.0}, {"date": "2005-02-15", "close": 5.909, "volume": 143100.0}, {"date": "2005-02-16", "close": 5.905, "volume": 105300.0}, {"date": "2005-02-17", "close": 5.93, "volume": 38300.0}, {"date": "2005-02-18", "close": 5.976, "volume": 84400.0}, {"date": "2005-02-21", "close": 5.99, "volume": 35500.0}, {"date": "2005-02-22", "close": 5.917, "volume": 140200.0}, {"date": "2005-02-23", "close": 5.903, "volume": 128300.0}, {"date": "2005-02-24", "close": 5.84, "volume": 119800.0}, {"date": "2005-02-25", "close": 5.83, "volume": 137900.0}, {"date": "2005-02-28", "close": 5.9, "volume": 70700.0}, {"date": "2005-03-01", "close": 6.025, "volume": 67600.0}, {"date": "2005-03-02", "close": 6.11, "volume": 86700.0}, {"date": "2005-03-03", "close": 5.98, "volume": 124900.0}, {"date": "2005-03-04", "close": 5.96, "volume": 99500.0}, {"date": "2005-03-07", "close": 5.966, "volume": 90100.0}, {"date": "2005-03-08", "close": 5.995, "volume": 39000.0}, {"date": "2005-03-09", "close": 5.923, "volume": 112200.0}, {"date": "2005-03-10", "close": 5.871, "volume": 94900.0}, {"date": "2005-03-11", "close": 6.069, "volume": 220900.0}, {"date": "2005-03-14", "close": 6.16, "volume": 101000.0}, {"date": "2005-03-15", "close": 6.116, "volume": 272300.0}, {"date": "2005-03-16", "close": 6.12, "volume": 79800.0}, {"date": "2005-03-17", "close": 6.125, "volume": 70600.0}, {"date": "2005-03-18", "close": 6.11, "volume": 56900.0}, {"date": "2005-03-21", "close": 6.126, "volume": 74700.0}, {"date": "2005-03-22", "close": 6.175, "volume": 94000.0}, {"date": "2005-03-23", "close": 6.15, "volume": 59200.0}, {"date": "2005-03-24", "close": 6.2, "volume": 109700.0}, {"date": "2005-03-28", "close": 6.25, "volume": 55300.0}, {"date": "2005-03-29", "close": 6.2, "volume": 76700.0}, {"date": "2005-03-30", "close": 6.215, "volume": 798900.0}, {"date": "2005-03-31", "close": 6.265, "volume": 79100.0}, {"date": "2005-04-01", "close": 6.34, "volume": 69600.0}, {"date": "2005-04-04", "close": 6.458, "volume": 57200.0}, {"date": "2005-04-05", "close": 6.574, "volume": 151900.0}, {"date": "2005-04-06", "close": 6.52, "volume": 46500.0}, {"date": "2005-04-07", "close": 6.4, "volume": 70400.0}, {"date": "2005-04-08", "close": 6.45, "volume": 60900.0}, {"date": "2005-04-11", "close": 6.335, "volume": 60900.0}, {"date": "2005-04-12", "close": 6.36, "volume": 37400.0}, {"date": "2005-04-13", "close": 6.29, "volume": 48600.0}, {"date": "2005-04-14", "close": 6.275, "volume": 154100.0}, {"date": "2005-04-15", "close": 6.05, "volume": 112800.0}, {"date": "2005-04-18", "close": 6.095, "volume": 62200.0}, {"date": "2005-04-19", "close": 6.08, "volume": 70600.0}, {"date": "2005-04-20", "close": 6.09, "volume": 80800.0}, {"date": "2005-04-21", "close": 6.12, "volume": 46000.0}, {"date": "2005-04-22", "close": 6.06, "volume": 135700.0}, {"date": "2005-04-25", "close": 6.165, "volume": 118600.0}, {"date": "2005-04-26", "close": 6.21, "volume": 204800.0}, {"date": "2005-04-27", "close": 6.278, "volume": 63500.0}, {"date": "2005-04-28", "close": 6.21, "volume": 97500.0}, {"date": "2005-04-29", "close": 6.2, "volume": 85100.0}, {"date": "2005-05-02", "close": 6.195, "volume": 91000.0}, {"date": "2005-05-03", "close": 6.2, "volume": 51200.0}, {"date": "2005-05-04", "close": 6.29, "volume": 41000.0}, {"date": "2005-05-05", "close": 6.364, "volume": 71800.0}, {"date": "2005-05-06", "close": 6.384, "volume": 47900.0}, {"date": "2005-05-09", "close": 6.369, "volume": 71300.0}, {"date": "2005-05-10", "close": 6.325, "volume": 91100.0}, {"date": "2005-05-11", "close": 6.272, "volume": 81200.0}, {"date": "2005-05-12", "close": 6.225, "volume": 55300.0}, {"date": "2005-05-13", "close": 6.17, "volume": 108100.0}, {"date": "2005-05-16", "close": 6.262, "volume": 131400.0}, {"date": "2005-05-17", "close": 6.264, "volume": 190200.0}, {"date": "2005-05-18", "close": 6.336, "volume": 132200.0}, {"date": "2005-05-19", "close": 6.44, "volume": 535300.0}, {"date": "2005-05-20", "close": 6.506, "volume": 313900.0}, {"date": "2005-05-24", "close": 6.566, "volume": 338100.0}, {"date": "2005-05-25", "close": 6.6, "volume": 209100.0}, {"date": "2005-05-26", "close": 6.61, "volume": 148700.0}, {"date": "2005-05-27", "close": 6.622, "volume": 100300.0}, {"date": "2005-05-30", "close": 6.694, "volume": 60000.0}, {"date": "2005-05-31", "close": 6.81, "volume": 222100.0}, {"date": "2005-06-01", "close": 6.85, "volume": 166000.0}, {"date": "2005-06-02", "close": 6.71, "volume": 108500.0}, {"date": "2005-06-03", "close": 6.63, "volume": 91100.0}, {"date": "2005-06-06", "close": 6.69, "volume": 73700.0}, {"date": "2005-06-07", "close": 6.7, "volume": 227400.0}, {"date": "2005-06-08", "close": 6.786, "volume": 99400.0}, {"date": "2005-06-09", "close": 6.77, "volume": 54100.0}, {"date": "2005-06-10", "close": 6.71, "volume": 64300.0}, {"date": "2005-06-13", "close": 6.67, "volume": 80400.0}, {"date": "2005-06-14", "close": 6.65, "volume": 52000.0}, {"date": "2005-06-15", "close": 6.7, "volume": 143800.0}, {"date": "2005-06-16", "close": 6.826, "volume": 123300.0}, {"date": "2005-06-17", "close": 6.84, "volume": 296500.0}, {"date": "2005-06-20", "close": 6.93, "volume": 101800.0}, {"date": "2005-06-21", "close": 7.06, "volume": 120400.0}, {"date": "2005-06-22", "close": 7.126, "volume": 125300.0}, {"date": "2005-06-23", "close": 7.05, "volume": 246200.0}, {"date": "2005-06-24", "close": 7.066, "volume": 116000.0}, {"date": "2005-06-27", "close": 7.09, "volume": 118700.0}, {"date": "2005-06-28", "close": 7.136, "volume": 177100.0}, {"date": "2005-06-29", "close": 7.464, "volume": 239500.0}, {"date": "2005-06-30", "close": 7.302, "volume": 195000.0}, {"date": "2005-07-04", "close": 7.536, "volume": 62500.0}, {"date": "2005-07-05", "close": 7.652, "volume": 424600.0}, {"date": "2005-07-06", "close": 7.628, "volume": 184900.0}, {"date": "2005-07-07", "close": 7.68, "volume": 129000.0}, {"date": "2005-07-08", "close": 7.64, "volume": 83500.0}, {"date": "2005-07-11", "close": 7.65, "volume": 185800.0}, {"date": "2005-07-12", "close": 7.604, "volume": 257800.0}, {"date": "2005-07-13", "close": 7.66, "volume": 203200.0}, {"date": "2005-07-14", "close": 7.676, "volume": 426000.0}, {"date": "2005-07-15", "close": 7.66, "volume": 158600.0}, {"date": "2005-07-18", "close": 7.66, "volume": 376300.0}, {"date": "2005-07-19", "close": 7.9, "volume": 274700.0}, {"date": "2005-07-20", "close": 7.97, "volume": 146500.0}, {"date": "2005-07-21", "close": 7.89, "volume": 245900.0}, {"date": "2005-07-22", "close": 7.798, "volume": 130500.0}, {"date": "2005-07-25", "close": 7.774, "volume": 93400.0}, {"date": "2005-07-26", "close": 7.58, "volume": 214800.0}, {"date": "2005-07-27", "close": 7.678, "volume": 259400.0}, {"date": "2005-07-28", "close": 7.638, "volume": 138700.0}, {"date": "2005-07-29", "close": 7.496, "volume": 252700.0}, {"date": "2005-08-02", "close": 7.27, "volume": 428700.0}, {"date": "2005-08-03", "close": 7.39, "volume": 911000.0}, {"date": "2005-08-04", "close": 7.38, "volume": 204600.0}, {"date": "2005-08-05", "close": 7.4, "volume": 162800.0}, {"date": "2005-08-08", "close": 7.39, "volume": 140300.0}, {"date": "2005-08-09", "close": 7.378, "volume": 164300.0}, {"date": "2005-08-10", "close": 7.396, "volume": 130200.0}, {"date": "2005-08-11", "close": 7.384, "volume": 121500.0}, {"date": "2005-08-12", "close": 7.4, "volume": 185700.0}, {"date": "2005-08-15", "close": 7.342, "volume": 103200.0}, {"date": "2005-08-16", "close": 7.258, "volume": 204500.0}, {"date": "2005-08-17", "close": 7.25, "volume": 185900.0}, {"date": "2005-08-18", "close": 7.2, "volume": 146800.0}, {"date": "2005-08-19", "close": 7.364, "volume": 475200.0}, {"date": "2005-08-22", "close": 7.41, "volume": 149100.0}, {"date": "2005-08-23", "close": 7.44, "volume": 333900.0}, {"date": "2005-08-24", "close": 7.39, "volume": 196600.0}, {"date": "2005-08-25", "close": 7.38, "volume": 763100.0}, {"date": "2005-08-26", "close": 7.452, "volume": 820600.0}, {"date": "2005-08-29", "close": 7.45, "volume": 126000.0}, {"date": "2005-08-30", "close": 7.5, "volume": 160600.0}, {"date": "2005-08-31", "close": 7.548, "volume": 227300.0}, {"date": "2005-09-01", "close": 7.54, "volume": 322600.0}, {"date": "2005-09-02", "close": 7.55, "volume": 115800.0}, {"date": "2005-09-06", "close": 7.6, "volume": 356100.0}, {"date": "2005-09-07", "close": 7.762, "volume": 355700.0}, {"date": "2005-09-08", "close": 8.34, "volume": 756100.0}, {"date": "2005-09-09", "close": 8.266, "volume": 443600.0}, {"date": "2005-09-12", "close": 8.4, "volume": 304900.0}, {"date": "2005-09-13", "close": 8.364, "volume": 90800.0}, {"date": "2005-09-14", "close": 8.35, "volume": 179800.0}, {"date": "2005-09-15", "close": 8.45, "volume": 149900.0}, {"date": "2005-09-16", "close": 8.62, "volume": 237800.0}, {"date": "2005-09-19", "close": 9.01, "volume": 359800.0}, {"date": "2005-09-20", "close": 8.01, "volume": 1703800.0}, {"date": "2005-09-21", "close": 8.07, "volume": 346700.0}, {"date": "2005-09-22", "close": 7.88, "volume": 363600.0}, {"date": "2005-09-23", "close": 7.97, "volume": 261200.0}, {"date": "2005-09-26", "close": 7.83, "volume": 205000.0}, {"date": "2005-09-27", "close": 7.952, "volume": 387400.0}, {"date": "2005-09-28", "close": 8.19, "volume": 303500.0}, {"date": "2005-09-29", "close": 8.2, "volume": 315000.0}, {"date": "2005-09-30", "close": 8.062, "volume": 188100.0}, {"date": "2005-10-03", "close": 8.18, "volume": 243700.0}, {"date": "2005-10-04", "close": 8.08, "volume": 212900.0}, {"date": "2005-10-05", "close": 7.936, "volume": 253700.0}, {"date": "2005-10-06", "close": 7.798, "volume": 487600.0}, {"date": "2005-10-07", "close": 7.694, "volume": 189100.0}, {"date": "2005-10-11", "close": 7.836, "volume": 243100.0}, {"date": "2005-10-12", "close": 7.888, "volume": 339600.0}, {"date": "2005-10-13", "close": 7.8, "volume": 142300.0}, {"date": "2005-10-14", "close": 7.74, "volume": 110700.0}, {"date": "2005-10-17", "close": 7.62, "volume": 165800.0}, {"date": "2005-10-18", "close": 7.576, "volume": 265700.0}, {"date": "2005-10-19", "close": 7.29, "volume": 467800.0}, {"date": "2005-10-20", "close": 7.108, "volume": 286000.0}, {"date": "2005-10-21", "close": 7.32, "volume": 261000.0}, {"date": "2005-10-24", "close": 7.42, "volume": 123400.0}, {"date": "2005-10-25", "close": 7.562, "volume": 203600.0}, {"date": "2005-10-26", "close": 7.3, "volume": 577800.0}, {"date": "2005-10-27", "close": 7.046, "volume": 1423100.0}, {"date": "2005-10-28", "close": 6.91, "volume": 587400.0}, {"date": "2005-10-31", "close": 7.256, "volume": 257400.0}, {"date": "2005-11-01", "close": 7.078, "volume": 301200.0}, {"date": "2005-11-02", "close": 7.1, "volume": 405100.0}, {"date": "2005-11-03", "close": 7.168, "volume": 216800.0}, {"date": "2005-11-04", "close": 7.2, "volume": 169900.0}, {"date": "2005-11-07", "close": 7.28, "volume": 196600.0}, {"date": "2005-11-08", "close": 7.23, "volume": 273600.0}, {"date": "2005-11-09", "close": 7.29, "volume": 330700.0}, {"date": "2005-11-10", "close": 7.5, "volume": 431100.0}, {"date": "2005-11-11", "close": 7.678, "volume": 298800.0}, {"date": "2005-11-14", "close": 7.67, "volume": 310300.0}, {"date": "2005-11-15", "close": 7.362, "volume": 302000.0}, {"date": "2005-11-16", "close": 7.35, "volume": 217800.0}, {"date": "2005-11-17", "close": 7.32, "volume": 287900.0}, {"date": "2005-11-18", "close": 7.54, "volume": 288800.0}, {"date": "2005-11-21", "close": 7.54, "volume": 227800.0}, {"date": "2005-11-22", "close": 7.64, "volume": 373200.0}, {"date": "2005-11-23", "close": 7.638, "volume": 247100.0}, {"date": "2005-11-24", "close": 8.56, "volume": 1382700.0}, {"date": "2005-11-25", "close": 8.25, "volume": 248600.0}, {"date": "2005-11-28", "close": 8.41, "volume": 334200.0}, {"date": "2005-11-29", "close": 8.534, "volume": 225700.0}, {"date": "2005-11-30", "close": 8.482, "volume": 178500.0}, {"date": "2005-12-01", "close": 8.6, "volume": 134800.0}, {"date": "2005-12-02", "close": 8.552, "volume": 514500.0}, {"date": "2005-12-05", "close": 8.758, "volume": 161000.0}, {"date": "2005-12-06", "close": 8.78, "volume": 214800.0}, {"date": "2005-12-07", "close": 8.81, "volume": 228500.0}, {"date": "2005-12-08", "close": 8.86, "volume": 154500.0}, {"date": "2005-12-09", "close": 8.9, "volume": 178300.0}, {"date": "2005-12-12", "close": 8.912, "volume": 401100.0}, {"date": "2005-12-13", "close": 8.914, "volume": 252300.0}, {"date": "2005-12-14", "close": 8.858, "volume": 397900.0}, {"date": "2005-12-15", "close": 9.06, "volume": 306700.0}, {"date": "2005-12-16", "close": 9.11, "volume": 304700.0}, {"date": "2005-12-19", "close": 9.144, "volume": 195700.0}, {"date": "2005-12-20", "close": 9.152, "volume": 207400.0}, {"date": "2005-12-21", "close": 9.24, "volume": 168100.0}, {"date": "2005-12-22", "close": 9.4, "volume": 135600.0}, {"date": "2005-12-23", "close": 9.458, "volume": 75700.0}, {"date": "2005-12-28", "close": 9.412, "volume": 287200.0}, {"date": "2005-12-29", "close": 9.4, "volume": 57400.0}, {"date": "2005-12-30", "close": 9.366, "volume": 163400.0}, {"date": "2006-01-03", "close": 9.372, "volume": 242800.0}, {"date": "2006-01-04", "close": 9.302, "volume": 301100.0}, {"date": "2006-01-05", "close": 9.536, "volume": 460800.0}, {"date": "2006-01-06", "close": 9.5, "volume": 187400.0}, {"date": "2006-01-09", "close": 9.4, "volume": 269800.0}, {"date": "2006-01-10", "close": 9.33, "volume": 227600.0}, {"date": "2006-01-11", "close": 9.458, "volume": 163500.0}, {"date": "2006-01-12", "close": 9.586, "volume": 180300.0}, {"date": "2006-01-13", "close": 9.58, "volume": 164700.0}, {"date": "2006-01-16", "close": 9.674, "volume": 92800.0}, {"date": "2006-01-17", "close": 9.562, "volume": 178100.0}, {"date": "2006-01-18", "close": 9.42, "volume": 161200.0}, {"date": "2006-01-19", "close": 9.564, "volume": 124700.0}, {"date": "2006-01-20", "close": 9.46, "volume": 134800.0}, {"date": "2006-01-23", "close": 9.444, "volume": 212700.0}, {"date": "2006-01-24", "close": 9.54, "volume": 557500.0}, {"date": "2006-01-25", "close": 9.77, "volume": 186600.0}, {"date": "2006-01-26", "close": 9.892, "volume": 234000.0}, {"date": "2006-01-27", "close": 9.87, "volume": 191663.0}, {"date": "2006-01-30", "close": 10.278, "volume": 52566.0}, {"date": "2006-01-31", "close": 10.612, "volume": 158621.0}, {"date": "2006-02-01", "close": 9.98, "volume": 465019.0}, {"date": "2006-02-02", "close": 9.832, "volume": 51472.0}, {"date": "2006-02-06", "close": 9.792, "volume": 190499.0}, {"date": "2006-02-07", "close": 9.76, "volume": 211794.0}, {"date": "2006-02-08", "close": 9.9, "volume": 219789.0}, {"date": "2006-02-09", "close": 10.2, "volume": 1334639.0}, {"date": "2006-02-10", "close": 9.936, "volume": 231474.0}, {"date": "2006-02-13", "close": 9.49, "volume": 268834.0}, {"date": "2006-02-14", "close": 9.47, "volume": 247530.0}, {"date": "2006-02-15", "close": 9.596, "volume": 18269.0}, {"date": "2006-02-16", "close": 9.798, "volume": 259064.0}, {"date": "2006-02-17", "close": 9.666, "volume": 171015.0}, {"date": "2006-02-20", "close": 9.76, "volume": 119780.0}, {"date": "2006-02-21", "close": 9.63, "volume": 174650.0}, {"date": "2006-02-22", "close": 9.65, "volume": 184642.0}, {"date": "2006-02-23", "close": 9.67, "volume": 117428.0}, {"date": "2006-02-24", "close": 9.58, "volume": 166660.0}, {"date": "2006-02-27", "close": 9.58, "volume": 175057.0}, {"date": "2006-02-28", "close": 9.64, "volume": 148399.0}, {"date": "2006-03-01", "close": 9.744, "volume": 148555.0}, {"date": "2006-03-02", "close": 9.866, "volume": 321050.0}, {"date": "2006-03-03", "close": 9.932, "volume": 102463.0}, {"date": "2006-03-06", "close": 9.882, "volume": 145308.0}, {"date": "2006-03-07", "close": 9.846, "volume": 107660.0}, {"date": "2006-03-08", "close": 9.66, "volume": 259069.0}, {"date": "2006-03-09", "close": 9.726, "volume": 3737.0}, {"date": "2006-03-10", "close": 10.08, "volume": 168935.0}, {"date": "2006-03-13", "close": 10.06, "volume": 269072.0}, {"date": "2006-03-14", "close": 10.3, "volume": 257363.0}, {"date": "2006-03-15", "close": 10.418, "volume": 284063.0}, {"date": "2006-03-16", "close": 10.534, "volume": 157443.0}, {"date": "2006-03-17", "close": 10.188, "volume": 245657.0}, {"date": "2006-03-20", "close": 10.15, "volume": 58694.0}, {"date": "2006-03-21", "close": 10.05, "volume": 92813.0}, {"date": "2006-03-22", "close": 10.038, "volume": 267491.0}, {"date": "2006-03-23", "close": 9.836, "volume": 271720.0}, {"date": "2006-03-24", "close": 10.116, "volume": 198148.0}, {"date": "2006-03-27", "close": 10.048, "volume": 112316.0}, {"date": "2006-03-28", "close": 9.98, "volume": 204414.0}, {"date": "2006-03-29", "close": 9.99, "volume": 131908.0}, {"date": "2006-03-30", "close": 10.32, "volume": 293221.0}, {"date": "2006-03-31", "close": 10.504, "volume": 341321.0}, {"date": "2006-04-03", "close": 10.54, "volume": 275490.0}, {"date": "2006-04-04", "close": 10.378, "volume": 157629.0}, {"date": "2006-04-05", "close": 10.378, "volume": 121860.0}, {"date": "2006-04-06", "close": 10.472, "volume": 370213.0}, {"date": "2006-04-07", "close": 10.49, "volume": 161417.0}, {"date": "2006-04-10", "close": 10.44, "volume": 100124.0}, {"date": "2006-04-11", "close": 10.14, "volume": 266043.0}, {"date": "2006-04-12", "close": 10.17, "volume": 121192.0}, {"date": "2006-04-13", "close": 10.176, "volume": 174662.0}, {"date": "2006-04-17", "close": 10.318, "volume": 115400.0}, {"date": "2006-04-18", "close": 10.208, "volume": 212376.0}, {"date": "2006-04-19", "close": 10.37, "volume": 232519.0}, {"date": "2006-04-20", "close": 10.4, "volume": 447238.0}, {"date": "2006-04-21", "close": 10.476, "volume": 200422.0}, {"date": "2006-04-24", "close": 10.34, "volume": 98116.0}, {"date": "2006-04-25", "close": 10.336, "volume": 340542.0}, {"date": "2006-04-26", "close": 9.7, "volume": 1510792.0}, {"date": "2006-04-27", "close": 9.75, "volume": 538463.0}, {"date": "2006-04-28", "close": 9.72, "volume": 338366.0}, {"date": "2006-05-01", "close": 9.6, "volume": 278759.0}, {"date": "2006-05-02", "close": 9.296, "volume": 535887.0}, {"date": "2006-05-03", "close": 9.296, "volume": 610840.0}, {"date": "2006-05-04", "close": 9.176, "volume": 247742.0}, {"date": "2006-05-05", "close": 9.24, "volume": 595439.0}, {"date": "2006-05-08", "close": 9.318, "volume": 81620.0}, {"date": "2006-05-10", "close": 9.312, "volume": 1559007.0}, {"date": "2006-05-11", "close": 9.4, "volume": 510580.0}, {"date": "2006-05-12", "close": 9.35, "volume": 206968.0}, {"date": "2006-05-15", "close": 9.084, "volume": 509843.0}, {"date": "2006-05-16", "close": 9.298, "volume": 252359.0}, {"date": "2006-05-17", "close": 9.228, "volume": 408102.0}, {"date": "2006-05-18", "close": 9.044, "volume": 300272.0}, {"date": "2006-05-19", "close": 8.966, "volume": 178221.0}, {"date": "2006-05-23", "close": 8.914, "volume": 276948.0}, {"date": "2006-05-24", "close": 8.952, "volume": 129449.0}, {"date": "2006-05-25", "close": 9.18, "volume": 228659.0}, {"date": "2006-05-26", "close": 9.18, "volume": 167107.0}, {"date": "2006-05-29", "close": 9.18, "volume": 114496.0}, {"date": "2006-05-30", "close": 9.048, "volume": 66125.0}, {"date": "2006-05-31", "close": 8.96, "volume": 180057.0}, {"date": "2006-06-01", "close": 9.002, "volume": 98934.0}, {"date": "2006-06-02", "close": 9.2, "volume": 133169.0}, {"date": "2006-06-05", "close": 9.148, "volume": 98432.0}, {"date": "2006-06-06", "close": 9.2, "volume": 178408.0}, {"date": "2006-06-07", "close": 8.99, "volume": 272791.0}, {"date": "2006-06-08", "close": 8.906, "volume": 340400.0}, {"date": "2006-06-12", "close": 9.074, "volume": 211301.0}, {"date": "2006-06-13", "close": 8.26, "volume": 790001.0}, {"date": "2006-06-14", "close": 8.322, "volume": 318080.0}, {"date": "2006-06-15", "close": 8.668, "volume": 181503.0}, {"date": "2006-06-16", "close": 8.824, "volume": 199141.0}, {"date": "2006-06-19", "close": 8.5, "volume": 144854.0}, {"date": "2006-06-20", "close": 8.458, "volume": 216406.0}, {"date": "2006-06-21", "close": 8.464, "volume": 267593.0}, {"date": "2006-06-22", "close": 8.786, "volume": 390506.0}, {"date": "2006-06-23", "close": 8.8, "volume": 405806.0}, {"date": "2006-06-26", "close": 9.118, "volume": 183388.0}, {"date": "2006-06-27", "close": 8.924, "volume": 128479.0}, {"date": "2006-06-28", "close": 8.85, "volume": 80511.0}, {"date": "2006-06-29", "close": 9.034, "volume": 232736.0}, {"date": "2006-06-30", "close": 8.96, "volume": 170384.0}, {"date": "2006-07-04", "close": 9.198, "volume": 79934.0}, {"date": "2006-07-05", "close": 8.958, "volume": 157524.0}, {"date": "2006-07-06", "close": 8.922, "volume": 48677.0}, {"date": "2006-07-07", "close": 9.02, "volume": 102806.0}, {"date": "2006-07-10", "close": 8.964, "volume": 38097.0}, {"date": "2006-07-11", "close": 9.028, "volume": 102080.0}, {"date": "2006-07-12", "close": 8.986, "volume": 120642.0}, {"date": "2006-07-13", "close": 8.764, "volume": 157349.0}, {"date": "2006-07-14", "close": 8.62, "volume": 263215.0}, {"date": "2006-07-17", "close": 8.678, "volume": 243266.0}, {"date": "2006-07-18", "close": 8.666, "volume": 100075.0}, {"date": "2006-07-19", "close": 8.706, "volume": 165632.0}, {"date": "2006-07-20", "close": 8.674, "volume": 99375.0}, {"date": "2006-07-21", "close": 8.61, "volume": 143409.0}, {"date": "2006-07-24", "close": 8.67, "volume": 224152.0}, {"date": "2006-07-25", "close": 8.77, "volume": 310888.0}, {"date": "2006-07-26", "close": 8.996, "volume": 205867.0}, {"date": "2006-07-27", "close": 9.19, "volume": 351712.0}, {"date": "2006-07-28", "close": 9.402, "volume": 236320.0}, {"date": "2006-07-31", "close": 9.37, "volume": 151341.0}, {"date": "2006-08-01", "close": 9.58, "volume": 223985.0}, {"date": "2006-08-02", "close": 9.836, "volume": 519855.0}, {"date": "2006-08-03", "close": 9.764, "volume": 264190.0}, {"date": "2006-08-04", "close": 9.9, "volume": 227496.0}, {"date": "2006-08-08", "close": 9.888, "volume": 191338.0}, {"date": "2006-08-09", "close": 9.812, "volume": 452310.0}, {"date": "2006-08-10", "close": 9.68, "volume": 468445.0}, {"date": "2006-08-11", "close": 9.668, "volume": 41814.0}, {"date": "2006-08-14", "close": 9.67, "volume": 1177171.0}, {"date": "2006-08-15", "close": 9.668, "volume": 88186.0}, {"date": "2006-08-16", "close": 9.7, "volume": 87213.0}, {"date": "2006-08-17", "close": 9.74, "volume": 172996.0}, {"date": "2006-08-18", "close": 9.952, "volume": 197262.0}, {"date": "2006-08-21", "close": 9.892, "volume": 126231.0}, {"date": "2006-08-22", "close": 9.962, "volume": 241844.0}, {"date": "2006-08-23", "close": 10.07, "volume": 516529.0}, {"date": "2006-08-24", "close": 9.798, "volume": 219522.0}, {"date": "2006-08-25", "close": 9.822, "volume": 133059.0}, {"date": "2006-08-28", "close": 9.876, "volume": 243727.0}, {"date": "2006-08-29", "close": 10.058, "volume": 350908.0}, {"date": "2006-08-30", "close": 9.944, "volume": 131050.0}, {"date": "2006-08-31", "close": 9.92, "volume": 150044.0}, {"date": "2006-09-01", "close": 9.932, "volume": 94089.0}, {"date": "2006-09-05", "close": 9.966, "volume": 139369.0}, {"date": "2006-09-06", "close": 9.904, "volume": 664036.0}, {"date": "2006-09-08", "close": 9.708, "volume": 135024.0}, {"date": "2006-09-11", "close": 9.68, "volume": 125475.0}, {"date": "2006-09-12", "close": 9.958, "volume": 127668.0}, {"date": "2006-09-13", "close": 10.13, "volume": 269739.0}, {"date": "2006-09-14", "close": 10.236, "volume": 256455.0}, {"date": "2006-09-15", "close": 10.1, "volume": 191822.0}, {"date": "2006-09-18", "close": 10.002, "volume": 86762.0}, {"date": "2006-09-19", "close": 9.966, "volume": 89270.0}, {"date": "2006-09-20", "close": 10.0, "volume": 122264.0}, {"date": "2006-09-21", "close": 10.0, "volume": 97070.0}, {"date": "2006-09-22", "close": 9.824, "volume": 174051.0}, {"date": "2006-09-25", "close": 9.94, "volume": 161671.0}, {"date": "2006-09-26", "close": 9.78, "volume": 119636.0}, {"date": "2006-09-27", "close": 9.74, "volume": 122018.0}, {"date": "2006-09-28", "close": 9.924, "volume": 154661.0}, {"date": "2006-09-29", "close": 9.804, "volume": 123192.0}, {"date": "2006-10-02", "close": 9.89, "volume": 71389.0}, {"date": "2006-10-03", "close": 9.86, "volume": 204909.0}, {"date": "2006-10-04", "close": 9.64, "volume": 237959.0}, {"date": "2006-10-05", "close": 9.6, "volume": 445184.0}, {"date": "2006-10-06", "close": 9.42, "volume": 195005.0}, {"date": "2006-10-10", "close": 9.464, "volume": 186068.0}, {"date": "2006-10-11", "close": 9.45, "volume": 311090.0}, {"date": "2006-10-12", "close": 9.402, "volume": 171171.0}, {"date": "2006-10-13", "close": 9.45, "volume": 213847.0}, {"date": "2006-10-16", "close": 9.52, "volume": 132075.0}, {"date": "2006-10-17", "close": 9.586, "volume": 358711.0}, {"date": "2006-10-18", "close": 9.604, "volume": 165477.0}, {"date": "2006-10-19", "close": 9.744, "volume": 216935.0}, {"date": "2006-10-20", "close": 9.88, "volume": 237148.0}, {"date": "2006-10-23", "close": 9.9, "volume": 172904.0}, {"date": "2006-10-24", "close": 10.016, "volume": 162806.0}, {"date": "2006-10-25", "close": 10.1, "volume": 286951.0}, {"date": "2006-10-26", "close": 9.914, "volume": 296213.0}, {"date": "2006-10-27", "close": 9.97, "volume": 172119.0}, {"date": "2006-10-30", "close": 9.93, "volume": 166882.0}, {"date": "2006-10-31", "close": 10.0, "volume": 188556.0}, {"date": "2006-11-01", "close": 9.32, "volume": 1138759.0}, {"date": "2006-11-02", "close": 9.13, "volume": 840893.0}, {"date": "2006-11-03", "close": 9.234, "volume": 496792.0}, {"date": "2006-11-06", "close": 9.12, "volume": 353877.0}, {"date": "2006-11-07", "close": 9.192, "volume": 224660.0}, {"date": "2006-11-08", "close": 9.152, "volume": 169325.0}, {"date": "2006-11-09", "close": 9.212, "volume": 340453.0}, {"date": "2006-11-10", "close": 9.31, "volume": 1756064.0}, {"date": "2006-11-13", "close": 9.332, "volume": 385753.0}, {"date": "2006-11-14", "close": 9.184, "volume": 188102.0}, {"date": "2006-11-15", "close": 9.162, "volume": 347929.0}, {"date": "2006-11-16", "close": 9.128, "volume": 218389.0}, {"date": "2006-11-17", "close": 9.1, "volume": 258852.0}, {"date": "2006-11-20", "close": 9.174, "volume": 521195.0}, {"date": "2006-11-21", "close": 9.248, "volume": 410022.0}, {"date": "2006-11-22", "close": 9.232, "volume": 314230.0}, {"date": "2006-11-23", "close": 9.25, "volume": 80669.0}, {"date": "2006-11-24", "close": 9.162, "volume": 762045.0}, {"date": "2006-11-27", "close": 9.14, "volume": 149259.0}, {"date": "2006-11-28", "close": 9.17, "volume": 682996.0}, {"date": "2006-11-29", "close": 9.146, "volume": 519279.0}, {"date": "2006-11-30", "close": 9.14, "volume": 508834.0}, {"date": "2006-12-01", "close": 9.358, "volume": 1293698.0}, {"date": "2006-12-04", "close": 9.684, "volume": 831301.0}, {"date": "2006-12-05", "close": 9.526, "volume": 465961.0}, {"date": "2006-12-06", "close": 9.494, "volume": 329927.0}, {"date": "2006-12-07", "close": 9.446, "volume": 358241.0}, {"date": "2006-12-08", "close": 9.314, "volume": 396277.0}, {"date": "2006-12-11", "close": 9.2, "volume": 470759.0}, {"date": "2006-12-12", "close": 9.18, "volume": 524561.0}, {"date": "2006-12-13", "close": 9.32, "volume": 357495.0}, {"date": "2006-12-14", "close": 9.376, "volume": 389893.0}, {"date": "2006-12-15", "close": 9.462, "volume": 729980.0}, {"date": "2006-12-18", "close": 9.458, "volume": 786118.0}, {"date": "2006-12-19", "close": 9.404, "volume": 182893.0}, {"date": "2006-12-20", "close": 9.422, "volume": 127990.0}, {"date": "2006-12-21", "close": 9.302, "volume": 124772.0}, {"date": "2006-12-22", "close": 9.252, "volume": 102555.0}, {"date": "2006-12-27", "close": 9.336, "volume": 139353.0}, {"date": "2006-12-28", "close": 9.282, "volume": 363836.0}, {"date": "2006-12-29", "close": 9.322, "volume": 289967.0}, {"date": "2007-01-02", "close": 9.36, "volume": 284605.0}, {"date": "2007-01-03", "close": 9.296, "volume": 591937.0}, {"date": "2007-01-04", "close": 9.272, "volume": 460745.0}, {"date": "2007-01-05", "close": 9.194, "volume": 390738.0}, {"date": "2007-01-08", "close": 9.18, "volume": 163028.0}, {"date": "2007-01-09", "close": 9.054, "volume": 203809.0}, {"date": "2007-01-10", "close": 9.07, "volume": 119454.0}, {"date": "2007-01-11", "close": 9.17, "volume": 427704.0}, {"date": "2007-01-12", "close": 9.29, "volume": 136991.0}, {"date": "2007-01-15", "close": 9.36, "volume": 125976.0}, {"date": "2007-01-16", "close": 9.502, "volume": 484043.0}, {"date": "2007-01-17", "close": 9.63, "volume": 578641.0}, {"date": "2007-01-18", "close": 9.7, "volume": 432719.0}, {"date": "2007-01-19", "close": 9.912, "volume": 484696.0}, {"date": "2007-01-22", "close": 9.944, "volume": 362015.0}, {"date": "2007-01-23", "close": 10.0, "volume": 191457.0}, {"date": "2007-01-24", "close": 10.19, "volume": 200084.0}, {"date": "2007-01-25", "close": 10.102, "volume": 328638.0}, {"date": "2007-01-26", "close": 10.086, "volume": 111640.0}, {"date": "2007-01-29", "close": 10.11, "volume": 140314.0}, {"date": "2007-01-30", "close": 10.304, "volume": 378506.0}, {"date": "2007-01-31", "close": 10.468, "volume": 199177.0}, {"date": "2007-02-01", "close": 10.622, "volume": 875522.0}, {"date": "2007-02-02", "close": 10.486, "volume": 411417.0}, {"date": "2007-02-05", "close": 10.62, "volume": 266407.0}, {"date": "2007-02-06", "close": 10.652, "volume": 276810.0}, {"date": "2007-02-07", "close": 10.64, "volume": 226747.0}, {"date": "2007-02-08", "close": 10.624, "volume": 538956.0}, {"date": "2007-02-09", "close": 10.65, "volume": 998304.0}, {"date": "2007-02-12", "close": 10.378, "volume": 586141.0}, {"date": "2007-02-13", "close": 10.408, "volume": 192175.0}, {"date": "2007-02-14", "close": 9.944, "volume": 1129523.0}, {"date": "2007-02-15", "close": 10.004, "volume": 328839.0}, {"date": "2007-02-16", "close": 10.01, "volume": 186864.0}, {"date": "2007-02-19", "close": 10.14, "volume": 117085.0}, {"date": "2007-02-20", "close": 10.14, "volume": 170821.0}, {"date": "2007-02-21", "close": 10.13, "volume": 181248.0}, {"date": "2007-02-22", "close": 10.12, "volume": 98015.0}, {"date": "2007-02-23", "close": 10.138, "volume": 68490.0}, {"date": "2007-02-26", "close": 10.104, "volume": 156343.0}, {"date": "2007-02-27", "close": 9.804, "volume": 218713.0}, {"date": "2007-02-28", "close": 9.77, "volume": 266757.0}, {"date": "2007-03-01", "close": 9.652, "volume": 236759.0}, {"date": "2007-03-02", "close": 9.532, "volume": 166040.0}, {"date": "2007-03-05", "close": 9.6, "volume": 191629.0}, {"date": "2007-03-06", "close": 9.74, "volume": 257005.0}, {"date": "2007-03-07", "close": 10.04, "volume": 272684.0}, {"date": "2007-03-08", "close": 10.012, "volume": 200481.0}, {"date": "2007-03-09", "close": 10.03, "volume": 111744.0}, {"date": "2007-03-12", "close": 10.05, "volume": 93593.0}, {"date": "2007-03-13", "close": 9.806, "volume": 221816.0}, {"date": "2007-03-14", "close": 9.78, "volume": 214897.0}, {"date": "2007-03-15", "close": 9.798, "volume": 86023.0}, {"date": "2007-03-16", "close": 9.766, "volume": 294295.0}, {"date": "2007-03-19", "close": 9.992, "volume": 168927.0}, {"date": "2007-03-20", "close": 10.0, "volume": 222537.0}, {"date": "2007-03-21", "close": 10.1, "volume": 145129.0}, {"date": "2007-03-22", "close": 10.116, "volume": 126045.0}, {"date": "2007-03-23", "close": 10.02, "volume": 217765.0}, {"date": "2007-03-26", "close": 10.03, "volume": 134319.0}, {"date": "2007-03-27", "close": 9.954, "volume": 202051.0}, {"date": "2007-03-28", "close": 9.888, "volume": 124103.0}, {"date": "2007-03-29", "close": 9.982, "volume": 199128.0}, {"date": "2007-03-30", "close": 9.85, "volume": 142376.0}, {"date": "2007-04-02", "close": 9.762, "volume": 126206.0}, {"date": "2007-04-03", "close": 9.878, "volume": 149266.0}, {"date": "2007-04-04", "close": 10.0, "volume": 244889.0}, {"date": "2007-04-05", "close": 10.112, "volume": 159126.0}, {"date": "2007-04-09", "close": 10.058, "volume": 64775.0}, {"date": "2007-04-10", "close": 9.964, "volume": 143429.0}, {"date": "2007-04-11", "close": 9.968, "volume": 111875.0}, {"date": "2007-04-12", "close": 9.982, "volume": 324313.0}, {"date": "2007-04-13", "close": 10.036, "volume": 260514.0}, {"date": "2007-04-16", "close": 9.91, "volume": 378289.0}, {"date": "2007-04-17", "close": 9.868, "volume": 244004.0}, {"date": "2007-04-18", "close": 9.96, "volume": 272647.0}, {"date": "2007-04-19", "close": 9.936, "volume": 215222.0}, {"date": "2007-04-20", "close": 10.048, "volume": 290039.0}, {"date": "2007-04-23", "close": 9.998, "volume": 264075.0}, {"date": "2007-04-24", "close": 9.986, "volume": 177268.0}, {"date": "2007-04-25", "close": 9.666, "volume": 519196.0}, {"date": "2007-04-26", "close": 9.66, "volume": 267064.0}, {"date": "2007-04-27", "close": 9.604, "volume": 335598.0}, {"date": "2007-04-30", "close": 9.44, "volume": 323620.0}, {"date": "2007-05-01", "close": 9.382, "volume": 254380.0}, {"date": "2007-05-02", "close": 9.488, "volume": 253421.0}, {"date": "2007-05-03", "close": 8.354, "volume": 4854766.0}, {"date": "2007-05-04", "close": 8.748, "volume": 3002462.0}, {"date": "2007-05-07", "close": 8.47, "volume": 1299811.0}, {"date": "2007-05-08", "close": 8.512, "volume": 717169.0}, {"date": "2007-05-09", "close": 8.34, "volume": 732567.0}, {"date": "2007-05-10", "close": 8.39, "volume": 423298.0}, {"date": "2007-05-11", "close": 8.582, "volume": 513560.0}, {"date": "2007-05-14", "close": 8.752, "volume": 868818.0}, {"date": "2007-05-15", "close": 8.54, "volume": 506895.0}, {"date": "2007-05-16", "close": 8.844, "volume": 989424.0}, {"date": "2007-05-17", "close": 8.78, "volume": 423085.0}, {"date": "2007-05-18", "close": 8.858, "volume": 396122.0}, {"date": "2007-05-22", "close": 8.75, "volume": 610467.0}, {"date": "2007-05-23", "close": 8.716, "volume": 558581.0}, {"date": "2007-05-24", "close": 8.644, "volume": 471585.0}, {"date": "2007-05-25", "close": 8.74, "volume": 204975.0}, {"date": "2007-05-28", "close": 8.77, "volume": 83928.0}, {"date": "2007-05-29", "close": 8.682, "volume": 290622.0}, {"date": "2007-05-30", "close": 8.582, "volume": 275048.0}, {"date": "2007-05-31", "close": 8.48, "volume": 349991.0}, {"date": "2007-06-01", "close": 8.8, "volume": 445465.0}, {"date": "2007-06-04", "close": 8.824, "volume": 371763.0}, {"date": "2007-06-05", "close": 8.966, "volume": 374350.0}, {"date": "2007-06-06", "close": 8.912, "volume": 251637.0}, {"date": "2007-06-07", "close": 8.68, "volume": 318931.0}, {"date": "2007-06-08", "close": 8.658, "volume": 654617.0}, {"date": "2007-06-11", "close": 8.634, "volume": 470416.0}, {"date": "2007-06-12", "close": 8.554, "volume": 331205.0}, {"date": "2007-06-13", "close": 8.63, "volume": 294471.0}, {"date": "2007-06-14", "close": 8.7, "volume": 372743.0}, {"date": "2007-06-15", "close": 8.7, "volume": 393373.0}, {"date": "2007-06-18", "close": 8.65, "volume": 262556.0}, {"date": "2007-06-19", "close": 8.65, "volume": 367789.0}, {"date": "2007-06-20", "close": 8.664, "volume": 314488.0}, {"date": "2007-06-21", "close": 8.53, "volume": 288339.0}, {"date": "2007-06-22", "close": 8.54, "volume": 403550.0}, {"date": "2007-06-25", "close": 8.44, "volume": 186415.0}, {"date": "2007-06-26", "close": 8.4, "volume": 486933.0}, {"date": "2007-06-27", "close": 8.358, "volume": 183207.0}, {"date": "2007-06-28", "close": 8.292, "volume": 224471.0}, {"date": "2007-06-29", "close": 8.34, "volume": 130989.0}, {"date": "2007-07-03", "close": 8.58, "volume": 191808.0}, {"date": "2007-07-04", "close": 8.534, "volume": 72996.0}, {"date": "2007-07-05", "close": 8.644, "volume": 184980.0}, {"date": "2007-07-06", "close": 8.652, "volume": 233401.0}, {"date": "2007-07-09", "close": 8.62, "volume": 365104.0}, {"date": "2007-07-10", "close": 8.498, "volume": 596913.0}, {"date": "2007-07-11", "close": 8.546, "volume": 175953.0}, {"date": "2007-07-12", "close": 8.624, "volume": 831672.0}, {"date": "2007-07-13", "close": 8.65, "volume": 132103.0}, {"date": "2007-07-16", "close": 8.514, "volume": 165184.0}, {"date": "2007-07-17", "close": 8.46, "volume": 1118027.0}, {"date": "2007-07-18", "close": 8.646, "volume": 378486.0}, {"date": "2007-07-19", "close": 8.75, "volume": 776187.0}, {"date": "2007-07-20", "close": 9.152, "volume": 1020521.0}, {"date": "2007-07-23", "close": 9.016, "volume": 361506.0}, {"date": "2007-07-24", "close": 8.788, "volume": 257416.0}, {"date": "2007-07-25", "close": 8.77, "volume": 356411.0}, {"date": "2007-07-26", "close": 8.612, "volume": 1696081.0}, {"date": "2007-07-27", "close": 8.686, "volume": 381180.0}, {"date": "2007-07-30", "close": 8.634, "volume": 329203.0}, {"date": "2007-07-31", "close": 8.62, "volume": 509745.0}, {"date": "2007-08-01", "close": 8.3, "volume": 1191129.0}, {"date": "2007-08-02", "close": 8.438, "volume": 157838.0}, {"date": "2007-08-03", "close": 8.538, "volume": 257646.0}, {"date": "2007-08-07", "close": 8.562, "volume": 343355.0}, {"date": "2007-08-08", "close": 8.61, "volume": 488088.0}, {"date": "2007-08-09", "close": 8.528, "volume": 610629.0}, {"date": "2007-08-10", "close": 8.404, "volume": 267985.0}, {"date": "2007-08-13", "close": 8.526, "volume": 194110.0}, {"date": "2007-08-14", "close": 8.292, "volume": 255399.0}, {"date": "2007-08-15", "close": 8.05, "volume": 646179.0}, {"date": "2007-08-16", "close": 7.9, "volume": 500304.0}, {"date": "2007-08-17", "close": 8.2, "volume": 333960.0}, {"date": "2007-08-20", "close": 8.248, "volume": 229872.0}, {"date": "2007-08-21", "close": 8.088, "volume": 232216.0}, {"date": "2007-08-22", "close": 8.094, "volume": 189248.0}, {"date": "2007-08-23", "close": 8.25, "volume": 496560.0}, {"date": "2007-08-24", "close": 8.418, "volume": 294014.0}, {"date": "2007-08-27", "close": 8.42, "volume": 145979.0}, {"date": "2007-08-28", "close": 8.316, "volume": 114543.0}, {"date": "2007-08-29", "close": 8.472, "volume": 94419.0}, {"date": "2007-08-30", "close": 8.428, "volume": 166815.0}, {"date": "2007-08-31", "close": 8.9, "volume": 459109.0}, {"date": "2007-09-04", "close": 8.99, "volume": 248901.0}, {"date": "2007-09-05", "close": 9.05, "volume": 493400.0}, {"date": "2007-09-06", "close": 9.06, "volume": 464551.0}, {"date": "2007-09-07", "close": 9.0, "volume": 302424.0}, {"date": "2007-09-10", "close": 8.956, "volume": 173178.0}, {"date": "2007-09-11", "close": 8.908, "volume": 206787.0}, {"date": "2007-09-12", "close": 8.932, "volume": 524347.0}, {"date": "2007-09-13", "close": 9.1, "volume": 297711.0}, {"date": "2007-09-14", "close": 9.284, "volume": 551037.0}, {"date": "2007-09-17", "close": 9.156, "volume": 241048.0}, {"date": "2007-09-18", "close": 9.23, "volume": 273414.0}, {"date": "2007-09-19", "close": 9.18, "volume": 265431.0}, {"date": "2007-09-20", "close": 9.0, "volume": 205845.0}, {"date": "2007-09-21", "close": 9.0, "volume": 118011.0}, {"date": "2007-09-24", "close": 8.98, "volume": 183226.0}, {"date": "2007-09-25", "close": 9.048, "volume": 313550.0}, {"date": "2007-09-26", "close": 9.222, "volume": 393784.0}, {"date": "2007-09-27", "close": 9.556, "volume": 332906.0}, {"date": "2007-09-28", "close": 9.6, "volume": 231536.0}, {"date": "2007-10-01", "close": 9.564, "volume": 202347.0}, {"date": "2007-10-02", "close": 9.57, "volume": 118539.0}, {"date": "2007-10-03", "close": 9.516, "volume": 253690.0}, {"date": "2007-10-04", "close": 9.654, "volume": 263778.0}, {"date": "2007-10-05", "close": 9.69, "volume": 140086.0}, {"date": "2007-10-09", "close": 9.63, "volume": 88922.0}, {"date": "2007-10-10", "close": 9.556, "volume": 202599.0}, {"date": "2007-10-11", "close": 9.526, "volume": 233040.0}, {"date": "2007-10-12", "close": 9.6, "volume": 221878.0}, {"date": "2007-10-15", "close": 9.438, "volume": 234383.0}, {"date": "2007-10-16", "close": 9.39, "volume": 171582.0}, {"date": "2007-10-17", "close": 9.43, "volume": 79038.0}, {"date": "2007-10-18", "close": 9.42, "volume": 240979.0}, {"date": "2007-10-19", "close": 9.29, "volume": 465461.0}, {"date": "2007-10-22", "close": 9.122, "volume": 199875.0}, {"date": "2007-10-23", "close": 9.302, "volume": 158261.0}, {"date": "2007-10-24", "close": 9.42, "volume": 172704.0}, {"date": "2007-10-25", "close": 9.448, "volume": 79511.0}, {"date": "2007-10-26", "close": 9.474, "volume": 152386.0}, {"date": "2007-10-29", "close": 9.464, "volume": 418020.0}, {"date": "2007-10-30", "close": 9.78, "volume": 602471.0}, {"date": "2007-10-31", "close": 10.188, "volume": 501610.0}, {"date": "2007-11-01", "close": 10.1, "volume": 555079.0}, {"date": "2007-11-02", "close": 10.04, "volume": 315470.0}, {"date": "2007-11-05", "close": 10.038, "volume": 266262.0}, {"date": "2007-11-06", "close": 10.0, "volume": 200953.0}, {"date": "2007-11-07", "close": 9.652, "volume": 1483172.0}, {"date": "2007-11-08", "close": 9.808, "volume": 254329.0}, {"date": "2007-11-09", "close": 9.772, "volume": 176966.0}, {"date": "2007-11-12", "close": 9.67, "volume": 163583.0}, {"date": "2007-11-13", "close": 9.78, "volume": 423025.0}, {"date": "2007-11-14", "close": 9.92, "volume": 343113.0}, {"date": "2007-11-15", "close": 9.91, "volume": 200509.0}, {"date": "2007-11-16", "close": 9.81, "volume": 113669.0}, {"date": "2007-11-19", "close": 9.528, "volume": 217715.0}, {"date": "2007-11-20", "close": 9.608, "volume": 298891.0}, {"date": "2007-11-21", "close": 9.746, "volume": 486306.0}, {"date": "2007-11-22", "close": 9.77, "volume": 30605.0}, {"date": "2007-11-23", "close": 9.74, "volume": 39689.0}, {"date": "2007-11-26", "close": 9.8, "volume": 220754.0}, {"date": "2007-11-27", "close": 9.82, "volume": 350196.0}, {"date": "2007-11-28", "close": 10.02, "volume": 355229.0}, {"date": "2007-11-29", "close": 10.6, "volume": 1248731.0}, {"date": "2007-11-30", "close": 10.766, "volume": 743141.0}, {"date": "2007-12-03", "close": 10.87, "volume": 362842.0}, {"date": "2007-12-04", "close": 10.664, "volume": 522950.0}, {"date": "2007-12-05", "close": 10.65, "volume": 197015.0}, {"date": "2007-12-06", "close": 11.16, "volume": 452355.0}, {"date": "2007-12-07", "close": 11.444, "volume": 396298.0}, {"date": "2007-12-10", "close": 10.776, "volume": 1787173.0}, {"date": "2007-12-11", "close": 10.404, "volume": 644118.0}, {"date": "2007-12-12", "close": 10.288, "volume": 715505.0}, {"date": "2007-12-13", "close": 10.5, "volume": 1602068.0}, {"date": "2007-12-14", "close": 10.416, "volume": 1588263.0}, {"date": "2007-12-17", "close": 10.258, "volume": 251743.0}, {"date": "2007-12-18", "close": 10.42, "volume": 492200.0}, {"date": "2007-12-19", "close": 10.21, "volume": 282516.0}, {"date": "2007-12-20", "close": 10.13, "volume": 406394.0}, {"date": "2007-12-21", "close": 10.42, "volume": 1052242.0}, {"date": "2007-12-24", "close": 10.64, "volume": 150019.0}, {"date": "2007-12-27", "close": 10.46, "volume": 262506.0}, {"date": "2007-12-28", "close": 10.502, "volume": 260475.0}, {"date": "2007-12-31", "close": 10.56, "volume": 288218.0}, {"date": "2008-01-02", "close": 10.55, "volume": 313033.0}, {"date": "2008-01-03", "close": 10.404, "volume": 249104.0}, {"date": "2008-01-04", "close": 10.37, "volume": 296028.0}, {"date": "2008-01-07", "close": 10.404, "volume": 461149.0}, {"date": "2008-01-08", "close": 10.424, "volume": 485452.0}, {"date": "2008-01-09", "close": 10.104, "volume": 328077.0}, {"date": "2008-01-10", "close": 9.946, "volume": 383808.0}, {"date": "2008-01-11", "close": 9.798, "volume": 414903.0}, {"date": "2008-01-14", "close": 9.62, "volume": 300875.0}, {"date": "2008-01-15", "close": 9.226, "volume": 523330.0}, {"date": "2008-01-16", "close": 9.37, "volume": 392420.0}, {"date": "2008-01-17", "close": 9.21, "volume": 322665.0}, {"date": "2008-01-18", "close": 8.858, "volume": 714123.0}, {"date": "2008-01-21", "close": 8.42, "volume": 234455.0}, {"date": "2008-01-22", "close": 8.824, "volume": 608092.0}, {"date": "2008-01-23", "close": 8.78, "volume": 323757.0}, {"date": "2008-01-24", "close": 9.268, "volume": 483068.0}, {"date": "2008-01-25", "close": 9.276, "volume": 469033.0}, {"date": "2008-01-28", "close": 9.35, "volume": 277054.0}, {"date": "2008-01-29", "close": 9.13, "volume": 478904.0}, {"date": "2008-01-30", "close": 9.18, "volume": 304226.0}, {"date": "2008-01-31", "close": 9.2, "volume": 418898.0}, {"date": "2008-02-01", "close": 9.7, "volume": 342914.0}, {"date": "2008-02-04", "close": 9.382, "volume": 336636.0}, {"date": "2008-02-05", "close": 9.116, "volume": 398337.0}, {"date": "2008-02-06", "close": 9.1, "volume": 241686.0}, {"date": "2008-02-07", "close": 8.976, "volume": 258301.0}, {"date": "2008-02-08", "close": 9.066, "volume": 433068.0}, {"date": "2008-02-11", "close": 9.144, "volume": 1697133.0}, {"date": "2008-02-12", "close": 9.076, "volume": 168782.0}, {"date": "2008-02-13", "close": 9.092, "volume": 313244.0}, {"date": "2008-02-14", "close": 9.078, "volume": 241992.0}, {"date": "2008-02-15", "close": 9.092, "volume": 239894.0}, {"date": "2008-02-19", "close": 9.092, "volume": 128918.0}, {"date": "2008-02-20", "close": 8.942, "volume": 382956.0}, {"date": "2008-02-21", "close": 8.894, "volume": 111189.0}, {"date": "2008-02-22", "close": 8.606, "volume": 295764.0}, {"date": "2008-02-25", "close": 9.076, "volume": 206064.0}, {"date": "2008-02-26", "close": 9.056, "volume": 471347.0}, {"date": "2008-02-27", "close": 9.032, "volume": 293810.0}, {"date": "2008-02-28", "close": 9.074, "volume": 249766.0}, {"date": "2008-02-29", "close": 8.856, "volume": 543195.0}, {"date": "2008-03-03", "close": 8.472, "volume": 264592.0}, {"date": "2008-03-04", "close": 8.748, "volume": 376822.0}, {"date": "2008-03-05", "close": 8.56, "volume": 428836.0}, {"date": "2008-03-06", "close": 8.22, "volume": 395684.0}, {"date": "2008-03-07", "close": 7.942, "volume": 471894.0}, {"date": "2008-03-10", "close": 7.674, "volume": 621889.0}, {"date": "2008-03-11", "close": 7.5, "volume": 938186.0}, {"date": "2008-03-12", "close": 7.63, "volume": 1229316.0}, {"date": "2008-03-13", "close": 7.652, "volume": 577848.0}, {"date": "2008-03-14", "close": 7.806, "volume": 452874.0}, {"date": "2008-03-17", "close": 7.144, "volume": 1072660.0}, {"date": "2008-03-18", "close": 7.4, "volume": 739298.0}, {"date": "2008-03-19", "close": 7.222, "volume": 1017783.0}, {"date": "2008-03-20", "close": 7.466, "volume": 490257.0}, {"date": "2008-03-24", "close": 8.106, "volume": 521731.0}, {"date": "2008-03-25", "close": 8.038, "volume": 711847.0}, {"date": "2008-03-26", "close": 7.994, "volume": 317596.0}, {"date": "2008-03-27", "close": 7.86, "volume": 239649.0}, {"date": "2008-03-28", "close": 7.7, "volume": 236559.0}, {"date": "2008-03-31", "close": 7.766, "volume": 290510.0}, {"date": "2008-04-01", "close": 7.926, "volume": 648324.0}, {"date": "2008-04-02", "close": 8.022, "volume": 354695.0}, {"date": "2008-04-03", "close": 8.136, "volume": 268749.0}, {"date": "2008-04-04", "close": 8.074, "volume": 224038.0}, {"date": "2008-04-07", "close": 8.166, "volume": 262961.0}, {"date": "2008-04-08", "close": 7.98, "volume": 470854.0}, {"date": "2008-04-09", "close": 7.74, "volume": 478236.0}, {"date": "2008-04-10", "close": 7.75, "volume": 398284.0}, {"date": "2008-04-11", "close": 7.622, "volume": 511401.0}, {"date": "2008-04-14", "close": 7.43, "volume": 391854.0}, {"date": "2008-04-15", "close": 7.356, "volume": 365087.0}, {"date": "2008-04-16", "close": 7.746, "volume": 309645.0}, {"date": "2008-04-17", "close": 7.676, "volume": 396538.0}, {"date": "2008-04-18", "close": 8.09, "volume": 900822.0}, {"date": "2008-04-21", "close": 7.95, "volume": 415125.0}, {"date": "2008-04-22", "close": 7.8, "volume": 270390.0}, {"date": "2008-04-23", "close": 7.76, "volume": 139179.0}, {"date": "2008-04-24", "close": 7.888, "volume": 520746.0}, {"date": "2008-04-25", "close": 7.802, "volume": 231253.0}, {"date": "2008-04-28", "close": 7.99, "volume": 403447.0}, {"date": "2008-04-29", "close": 8.096, "volume": 265211.0}, {"date": "2008-04-30", "close": 8.46, "volume": 1332071.0}, {"date": "2008-05-01", "close": 9.134, "volume": 1298432.0}, {"date": "2008-05-02", "close": 9.326, "volume": 564914.0}, {"date": "2008-05-05", "close": 9.234, "volume": 503574.0}, {"date": "2008-05-06", "close": 9.27, "volume": 398969.0}, {"date": "2008-05-07", "close": 9.446, "volume": 675383.0}, {"date": "2008-05-08", "close": 9.49, "volume": 546736.0}, {"date": "2008-05-09", "close": 9.596, "volume": 566185.0}, {"date": "2008-05-12", "close": 9.404, "volume": 1700866.0}, {"date": "2008-05-13", "close": 9.24, "volume": 417733.0}, {"date": "2008-05-14", "close": 9.172, "volume": 456301.0}, {"date": "2008-05-15", "close": 9.18, "volume": 352249.0}, {"date": "2008-05-16", "close": 9.16, "volume": 470835.0}, {"date": "2008-05-20", "close": 8.95, "volume": 680593.0}, {"date": "2008-05-21", "close": 9.004, "volume": 1384052.0}, {"date": "2008-05-22", "close": 8.96, "volume": 922018.0}, {"date": "2008-05-23", "close": 8.618, "volume": 1287095.0}, {"date": "2008-05-26", "close": 8.786, "volume": 315078.0}, {"date": "2008-05-27", "close": 8.602, "volume": 531656.0}, {"date": "2008-05-28", "close": 8.61, "volume": 301386.0}, {"date": "2008-05-29", "close": 8.814, "volume": 283615.0}, {"date": "2008-05-30", "close": 8.998, "volume": 362648.0}, {"date": "2008-06-02", "close": 8.9, "volume": 251762.0}, {"date": "2008-06-03", "close": 8.822, "volume": 317929.0}, {"date": "2008-06-04", "close": 9.032, "volume": 274694.0}, {"date": "2008-06-05", "close": 8.904, "volume": 454045.0}, {"date": "2008-06-06", "close": 8.67, "volume": 800555.0}, {"date": "2008-06-09", "close": 8.474, "volume": 840583.0}, {"date": "2008-06-10", "close": 8.492, "volume": 712582.0}, {"date": "2008-06-11", "close": 8.586, "volume": 466167.0}, {"date": "2008-06-12", "close": 8.4, "volume": 611558.0}, {"date": "2008-06-13", "close": 8.42, "volume": 971255.0}, {"date": "2008-06-16", "close": 8.4, "volume": 479401.0}, {"date": "2008-06-17", "close": 8.522, "volume": 576860.0}, {"date": "2008-06-18", "close": 8.558, "volume": 485182.0}, {"date": "2008-06-19", "close": 8.628, "volume": 456274.0}, {"date": "2008-06-20", "close": 8.628, "volume": 973795.0}, {"date": "2008-06-23", "close": 8.522, "volume": 379389.0}, {"date": "2008-06-24", "close": 8.476, "volume": 748282.0}, {"date": "2008-06-25", "close": 8.678, "volume": 365303.0}, {"date": "2008-06-26", "close": 8.42, "volume": 386663.0}, {"date": "2008-06-27", "close": 8.45, "volume": 246217.0}, {"date": "2008-06-30", "close": 8.42, "volume": 771165.0}, {"date": "2008-07-02", "close": 7.796, "volume": 1322026.0}, {"date": "2008-07-03", "close": 7.802, "volume": 286437.0}, {"date": "2008-07-04", "close": 7.84, "volume": 218307.0}, {"date": "2008-07-07", "close": 7.568, "volume": 371262.0}, {"date": "2008-07-08", "close": 7.378, "volume": 454231.0}, {"date": "2008-07-09", "close": 7.166, "volume": 413450.0}, {"date": "2008-07-10", "close": 6.54, "volume": 950544.0}, {"date": "2008-07-11", "close": 6.6, "volume": 672956.0}, {"date": "2008-07-14", "close": 6.5, "volume": 452245.0}, {"date": "2008-07-15", "close": 6.086, "volume": 612980.0}, {"date": "2008-07-16", "close": 6.394, "volume": 522938.0}, {"date": "2008-07-17", "close": 6.884, "volume": 630556.0}, {"date": "2008-07-18", "close": 7.04, "volume": 680503.0}, {"date": "2008-07-21", "close": 7.202, "volume": 646485.0}, {"date": "2008-07-22", "close": 7.44, "volume": 339719.0}, {"date": "2008-07-23", "close": 7.44, "volume": 637130.0}, {"date": "2008-07-24", "close": 7.27, "volume": 368613.0}, {"date": "2008-07-25", "close": 7.322, "volume": 628782.0}, {"date": "2008-07-28", "close": 7.288, "volume": 205543.0}, {"date": "2008-07-29", "close": 7.16, "volume": 363788.0}, {"date": "2008-07-30", "close": 7.478, "volume": 485106.0}, {"date": "2008-07-31", "close": 7.84, "volume": 504717.0}, {"date": "2008-08-01", "close": 7.654, "volume": 226659.0}, {"date": "2008-08-05", "close": 7.582, "volume": 1132400.0}, {"date": "2008-08-06", "close": 7.444, "volume": 362548.0}, {"date": "2008-08-07", "close": 7.016, "volume": 900132.0}, {"date": "2008-08-08", "close": 7.064, "volume": 559607.0}, {"date": "2008-08-11", "close": 7.062, "volume": 395155.0}, {"date": "2008-08-12", "close": 6.978, "volume": 1355271.0}, {"date": "2008-08-13", "close": 6.808, "volume": 295870.0}, {"date": "2008-08-14", "close": 6.88, "volume": 550665.0}, {"date": "2008-08-15", "close": 6.8, "volume": 166612.0}, {"date": "2008-08-18", "close": 6.87, "volume": 421265.0}, {"date": "2008-08-19", "close": 6.75, "volume": 465382.0}, {"date": "2008-08-20", "close": 6.832, "volume": 456874.0}, {"date": "2008-08-21", "close": 6.85, "volume": 347661.0}, {"date": "2008-08-22", "close": 6.9, "volume": 298890.0}, {"date": "2008-08-25", "close": 6.906, "volume": 212637.0}, {"date": "2008-08-26", "close": 6.988, "volume": 263731.0}, {"date": "2008-08-27", "close": 6.912, "volume": 307020.0}, {"date": "2008-08-28", "close": 6.878, "volume": 413189.0}, {"date": "2008-08-29", "close": 6.926, "volume": 196881.0}, {"date": "2008-09-02", "close": 6.894, "volume": 366515.0}, {"date": "2008-09-03", "close": 6.89, "volume": 319661.0}, {"date": "2008-09-04", "close": 6.84, "volume": 285572.0}, {"date": "2008-09-05", "close": 6.8, "volume": 355338.0}, {"date": "2008-09-08", "close": 6.964, "volume": 1689500.0}, {"date": "2008-09-09", "close": 6.69, "volume": 635993.0}, {"date": "2008-09-10", "close": 7.05, "volume": 1063665.0}, {"date": "2008-09-11", "close": 7.3, "volume": 1267748.0}, {"date": "2008-09-12", "close": 7.218, "volume": 348617.0}, {"date": "2008-09-15", "close": 7.03, "volume": 427859.0}, {"date": "2008-09-16", "close": 6.7, "volume": 731722.0}, {"date": "2008-09-17", "close": 6.578, "volume": 444093.0}, {"date": "2008-09-18", "close": 7.012, "volume": 2278014.0}, {"date": "2008-09-19", "close": 7.4, "volume": 1154087.0}, {"date": "2008-09-22", "close": 6.804, "volume": 865912.0}, {"date": "2008-09-23", "close": 6.47, "volume": 703901.0}, {"date": "2008-09-24", "close": 6.29, "volume": 636444.0}, {"date": "2008-09-25", "close": 6.18, "volume": 619119.0}, {"date": "2008-09-26", "close": 6.142, "volume": 286964.0}, {"date": "2008-09-29", "close": 5.73, "volume": 640113.0}, {"date": "2008-09-30", "close": 5.8, "volume": 495780.0}, {"date": "2008-10-01", "close": 6.06, "volume": 559686.0}, {"date": "2008-10-02", "close": 6.12, "volume": 591254.0}, {"date": "2008-10-03", "close": 6.26, "volume": 365192.0}, {"date": "2008-10-06", "close": 5.874, "volume": 424106.0}, {"date": "2008-10-07", "close": 5.66, "volume": 841922.0}, {"date": "2008-10-08", "close": 5.404, "volume": 642564.0}, {"date": "2008-10-09", "close": 5.466, "volume": 449430.0}, {"date": "2008-10-10", "close": 5.5, "volume": 654820.0}, {"date": "2008-10-14", "close": 5.712, "volume": 701287.0}, {"date": "2008-10-15", "close": 5.614, "volume": 346189.0}, {"date": "2008-10-16", "close": 5.678, "volume": 247045.0}, {"date": "2008-10-17", "close": 6.004, "volume": 285258.0}, {"date": "2008-10-20", "close": 6.1, "volume": 163692.0}, {"date": "2008-10-21", "close": 5.752, "volume": 219149.0}, {"date": "2008-10-22", "close": 5.5, "volume": 480427.0}, {"date": "2008-10-23", "close": 5.6, "volume": 835960.0}, {"date": "2008-10-24", "close": 5.18, "volume": 2377928.0}, {"date": "2008-10-27", "close": 4.828, "volume": 352376.0}, {"date": "2008-10-28", "close": 4.99, "volume": 407411.0}, {"date": "2008-10-29", "close": 5.498, "volume": 243598.0}, {"date": "2008-10-30", "close": 5.606, "volume": 388209.0}, {"date": "2008-10-31", "close": 5.648, "volume": 390096.0}, {"date": "2008-11-03", "close": 5.7, "volume": 109093.0}, {"date": "2008-11-04", "close": 5.86, "volume": 198201.0}, {"date": "2008-11-05", "close": 5.732, "volume": 337079.0}, {"date": "2008-11-06", "close": 5.926, "volume": 266618.0}, {"date": "2008-11-07", "close": 5.572, "volume": 409070.0}, {"date": "2008-11-10", "close": 5.646, "volume": 581322.0}, {"date": "2008-11-11", "close": 5.52, "volume": 1546651.0}, {"date": "2008-11-12", "close": 5.598, "volume": 428620.0}, {"date": "2008-11-13", "close": 5.6, "volume": 584931.0}, {"date": "2008-11-14", "close": 5.572, "volume": 426590.0}, {"date": "2008-11-17", "close": 5.412, "volume": 232270.0}, {"date": "2008-11-18", "close": 5.472, "volume": 349519.0}, {"date": "2008-11-19", "close": 5.034, "volume": 441941.0}, {"date": "2008-11-20", "close": 4.602, "volume": 502625.0}, {"date": "2008-11-21", "close": 4.68, "volume": 566321.0}, {"date": "2008-11-24", "close": 4.62, "volume": 542485.0}, {"date": "2008-11-25", "close": 4.62, "volume": 386692.0}, {"date": "2008-11-26", "close": 4.46, "volume": 432654.0}, {"date": "2008-11-27", "close": 4.7, "volume": 240670.0}, {"date": "2008-11-28", "close": 4.99, "volume": 419954.0}, {"date": "2008-12-01", "close": 4.52, "volume": 425508.0}, {"date": "2008-12-02", "close": 4.652, "volume": 258865.0}, {"date": "2008-12-03", "close": 4.6, "volume": 180987.0}, {"date": "2008-12-04", "close": 4.502, "volume": 325167.0}, {"date": "2008-12-05", "close": 4.464, "volume": 219669.0}, {"date": "2008-12-08", "close": 4.98, "volume": 685315.0}, {"date": "2008-12-09", "close": 5.04, "volume": 373021.0}, {"date": "2008-12-10", "close": 5.096, "volume": 396683.0}, {"date": "2008-12-11", "close": 4.962, "volume": 254947.0}, {"date": "2008-12-12", "close": 4.984, "volume": 445228.0}, {"date": "2008-12-15", "close": 4.89, "volume": 226923.0}, {"date": "2008-12-16", "close": 4.92, "volume": 273520.0}, {"date": "2008-12-17", "close": 4.92, "volume": 1751.0}, {"date": "2008-12-18", "close": 4.842, "volume": 530628.0}, {"date": "2008-12-19", "close": 5.158, "volume": 407511.0}, {"date": "2008-12-22", "close": 4.904, "volume": 185595.0}, {"date": "2008-12-23", "close": 4.772, "volume": 175045.0}, {"date": "2008-12-24", "close": 4.812, "volume": 88356.0}, {"date": "2008-12-29", "close": 4.918, "volume": 174458.0}, {"date": "2008-12-30", "close": 4.898, "volume": 154730.0}, {"date": "2008-12-31", "close": 5.038, "volume": 158328.0}, {"date": "2009-01-02", "close": 5.202, "volume": 89824.0}, {"date": "2009-01-05", "close": 5.574, "volume": 214328.0}, {"date": "2009-01-06", "close": 5.7, "volume": 530299.0}, {"date": "2009-01-07", "close": 5.664, "volume": 304233.0}, {"date": "2009-01-08", "close": 5.786, "volume": 202767.0}, {"date": "2009-01-09", "close": 5.884, "volume": 239760.0}, {"date": "2009-01-12", "close": 5.8, "volume": 371414.0}, {"date": "2009-01-13", "close": 5.822, "volume": 309882.0}, {"date": "2009-01-14", "close": 5.66, "volume": 423518.0}, {"date": "2009-01-15", "close": 5.92, "volume": 769627.0}, {"date": "2009-01-16", "close": 5.908, "volume": 301510.0}, {"date": "2009-01-19", "close": 5.948, "volume": 174345.0}, {"date": "2009-01-20", "close": 5.78, "volume": 441804.0}, {"date": "2009-01-21", "close": 5.96, "volume": 664827.0}, {"date": "2009-01-22", "close": 5.962, "volume": 565099.0}, {"date": "2009-01-23", "close": 6.022, "volume": 386330.0}, {"date": "2009-01-26", "close": 6.238, "volume": 288337.0}, {"date": "2009-01-27", "close": 6.42, "volume": 203712.0}, {"date": "2009-01-28", "close": 6.272, "volume": 559069.0}, {"date": "2009-01-29", "close": 6.46, "volume": 541678.0}, {"date": "2009-01-30", "close": 6.414, "volume": 454040.0}, {"date": "2009-02-02", "close": 6.35, "volume": 297453.0}, {"date": "2009-02-03", "close": 6.45, "volume": 339271.0}, {"date": "2009-02-04", "close": 6.254, "volume": 488567.0}, {"date": "2009-02-05", "close": 6.26, "volume": 733397.0}, {"date": "2009-02-06", "close": 6.55, "volume": 1019379.0}, {"date": "2009-02-09", "close": 6.8, "volume": 396619.0}, {"date": "2009-02-10", "close": 6.696, "volume": 1767616.0}, {"date": "2009-02-11", "close": 6.7, "volume": 253128.0}, {"date": "2009-02-12", "close": 6.628, "volume": 454512.0}, {"date": "2009-02-13", "close": 6.662, "volume": 424590.0}, {"date": "2009-02-17", "close": 6.24, "volume": 723498.0}, {"date": "2009-02-18", "close": 6.38, "volume": 688856.0}, {"date": "2009-02-19", "close": 6.436, "volume": 1179188.0}, {"date": "2009-02-20", "close": 6.4, "volume": 499849.0}, {"date": "2009-02-23", "close": 6.126, "volume": 357499.0}, {"date": "2009-02-24", "close": 6.038, "volume": 919223.0}, {"date": "2009-02-25", "close": 6.1, "volume": 443254.0}, {"date": "2009-02-26", "close": 6.428, "volume": 387416.0}, {"date": "2009-02-27", "close": 6.184, "volume": 577415.0}, {"date": "2009-03-02", "close": 6.19, "volume": 494010.0}, {"date": "2009-03-03", "close": 6.05, "volume": 323699.0}, {"date": "2009-03-04", "close": 6.1, "volume": 775434.0}, {"date": "2009-03-05", "close": 6.086, "volume": 325267.0}, {"date": "2009-03-06", "close": 6.082, "volume": 335476.0}, {"date": "2009-03-09", "close": 5.958, "volume": 219851.0}, {"date": "2009-03-10", "close": 6.2, "volume": 523732.0}, {"date": "2009-03-11", "close": 6.32, "volume": 551240.0}, {"date": "2009-03-12", "close": 6.664, "volume": 597005.0}, {"date": "2009-03-13", "close": 6.754, "volume": 269862.0}, {"date": "2009-03-16", "close": 6.984, "volume": 588447.0}, {"date": "2009-03-17", "close": 7.0, "volume": 1197265.0}, {"date": "2009-03-18", "close": 7.018, "volume": 673144.0}, {"date": "2009-03-19", "close": 6.974, "volume": 818777.0}, {"date": "2009-03-20", "close": 6.72, "volume": 435974.0}, {"date": "2009-03-23", "close": 6.994, "volume": 441163.0}, {"date": "2009-03-24", "close": 7.044, "volume": 270540.0}, {"date": "2009-03-25", "close": 7.156, "volume": 378734.0}, {"date": "2009-03-26", "close": 7.218, "volume": 452759.0}, {"date": "2009-03-27", "close": 7.2, "volume": 203679.0}, {"date": "2009-03-30", "close": 7.022, "volume": 281818.0}, {"date": "2009-03-31", "close": 7.15, "volume": 290282.0}, {"date": "2009-04-01", "close": 7.258, "volume": 236238.0}, {"date": "2009-04-02", "close": 7.5, "volume": 402865.0}, {"date": "2009-04-03", "close": 7.48, "volume": 289177.0}, {"date": "2009-04-06", "close": 7.186, "volume": 323287.0}, {"date": "2009-04-07", "close": 6.8, "volume": 517076.0}, {"date": "2009-04-08", "close": 7.02, "volume": 386836.0}, {"date": "2009-04-09", "close": 7.328, "volume": 316534.0}, {"date": "2009-04-13", "close": 7.46, "volume": 222813.0}, {"date": "2009-04-14", "close": 7.136, "volume": 463351.0}, {"date": "2009-04-15", "close": 7.054, "volume": 782570.0}, {"date": "2009-04-16", "close": 7.058, "volume": 362085.0}, {"date": "2009-04-17", "close": 7.27, "volume": 574160.0}, {"date": "2009-04-20", "close": 6.902, "volume": 332721.0}, {"date": "2009-04-21", "close": 7.14, "volume": 381262.0}, {"date": "2009-04-22", "close": 7.156, "volume": 367217.0}, {"date": "2009-04-23", "close": 7.24, "volume": 1172079.0}, {"date": "2009-04-24", "close": 7.416, "volume": 656426.0}, {"date": "2009-04-27", "close": 7.638, "volume": 324841.0}, {"date": "2009-04-28", "close": 7.59, "volume": 404024.0}, {"date": "2009-04-29", "close": 6.818, "volume": 1032031.0}, {"date": "2009-04-30", "close": 6.418, "volume": 1086519.0}, {"date": "2009-05-01", "close": 6.31, "volume": 1377555.0}, {"date": "2009-05-04", "close": 6.462, "volume": 511984.0}, {"date": "2009-05-05", "close": 6.47, "volume": 524277.0}, {"date": "2009-05-06", "close": 6.524, "volume": 509592.0}, {"date": "2009-05-07", "close": 6.22, "volume": 1403780.0}, {"date": "2009-05-08", "close": 6.258, "volume": 460697.0}, {"date": "2009-05-11", "close": 6.418, "volume": 420178.0}, {"date": "2009-05-12", "close": 6.422, "volume": 543511.0}, {"date": "2009-05-13", "close": 6.118, "volume": 820765.0}, {"date": "2009-05-14", "close": 6.228, "volume": 432075.0}, {"date": "2009-05-15", "close": 6.236, "volume": 252464.0}, {"date": "2009-05-19", "close": 6.38, "volume": 396254.0}, {"date": "2009-05-20", "close": 6.3, "volume": 1356174.0}, {"date": "2009-05-21", "close": 6.32, "volume": 446803.0}, {"date": "2009-05-22", "close": 6.302, "volume": 539064.0}, {"date": "2009-05-25", "close": 6.396, "volume": 173846.0}, {"date": "2009-05-26", "close": 6.56, "volume": 638124.0}, {"date": "2009-05-27", "close": 6.49, "volume": 785956.0}, {"date": "2009-05-28", "close": 6.538, "volume": 300162.0}, {"date": "2009-05-29", "close": 6.546, "volume": 432381.0}, {"date": "2009-06-01", "close": 6.932, "volume": 670706.0}, {"date": "2009-06-02", "close": 6.878, "volume": 183861.0}, {"date": "2009-06-03", "close": 6.724, "volume": 340246.0}, {"date": "2009-06-04", "close": 6.736, "volume": 321849.0}, {"date": "2009-06-05", "close": 6.888, "volume": 477730.0}, {"date": "2009-06-08", "close": 6.928, "volume": 264012.0}, {"date": "2009-06-09", "close": 6.86, "volume": 397189.0}, {"date": "2009-06-10", "close": 6.81, "volume": 238858.0}, {"date": "2009-06-11", "close": 6.62, "volume": 1000096.0}, {"date": "2009-06-12", "close": 6.654, "volume": 198838.0}, {"date": "2009-06-15", "close": 6.468, "volume": 352371.0}, {"date": "2009-06-16", "close": 6.366, "volume": 353413.0}, {"date": "2009-06-17", "close": 6.352, "volume": 877182.0}, {"date": "2009-06-18", "close": 6.442, "volume": 370429.0}, {"date": "2009-06-19", "close": 6.45, "volume": 275568.0}, {"date": "2009-06-22", "close": 6.292, "volume": 423018.0}, {"date": "2009-06-23", "close": 6.26, "volume": 309623.0}, {"date": "2009-06-24", "close": 6.29, "volume": 328452.0}, {"date": "2009-06-25", "close": 6.4, "volume": 432204.0}, {"date": "2009-06-26", "close": 6.416, "volume": 128971.0}, {"date": "2009-06-29", "close": 6.63, "volume": 343661.0}, {"date": "2009-06-30", "close": 6.768, "volume": 618231.0}, {"date": "2009-07-02", "close": 6.85, "volume": 415544.0}, {"date": "2009-07-03", "close": 6.8, "volume": 43230.0}, {"date": "2009-07-06", "close": 6.75, "volume": 166479.0}, {"date": "2009-07-07", "close": 6.55, "volume": 427194.0}, {"date": "2009-07-08", "close": 6.548, "volume": 633518.0}, {"date": "2009-07-09", "close": 6.64, "volume": 185898.0}, {"date": "2009-07-10", "close": 6.688, "volume": 128374.0}, {"date": "2009-07-13", "close": 6.69, "volume": 189354.0}, {"date": "2009-07-14", "close": 6.824, "volume": 315413.0}, {"date": "2009-07-15", "close": 6.92, "volume": 439603.0}, {"date": "2009-07-16", "close": 6.948, "volume": 320110.0}, {"date": "2009-07-17", "close": 6.95, "volume": 146040.0}, {"date": "2009-07-20", "close": 6.98, "volume": 214962.0}, {"date": "2009-07-21", "close": 6.826, "volume": 206517.0}, {"date": "2009-07-22", "close": 6.8, "volume": 106554.0}, {"date": "2009-07-23", "close": 6.976, "volume": 180154.0}, {"date": "2009-07-24", "close": 6.97, "volume": 289866.0}, {"date": "2009-07-27", "close": 7.054, "volume": 343969.0}, {"date": "2009-07-28", "close": 7.04, "volume": 484864.0}, {"date": "2009-07-29", "close": 6.71, "volume": 655279.0}, {"date": "2009-07-30", "close": 6.844, "volume": 428404.0}, {"date": "2009-07-31", "close": 6.93, "volume": 196824.0}, {"date": "2009-08-04", "close": 6.802, "volume": 387766.0}, {"date": "2009-08-05", "close": 6.92, "volume": 214862.0}, {"date": "2009-08-06", "close": 6.86, "volume": 203310.0}, {"date": "2009-08-07", "close": 6.8, "volume": 271988.0}, {"date": "2009-08-10", "close": 6.79, "volume": 315553.0}, {"date": "2009-08-11", "close": 6.662, "volume": 449551.0}, {"date": "2009-08-12", "close": 6.616, "volume": 319821.0}, {"date": "2009-08-13", "close": 6.704, "volume": 208050.0}, {"date": "2009-08-14", "close": 6.672, "volume": 137029.0}, {"date": "2009-08-17", "close": 6.58, "volume": 293501.0}, {"date": "2009-08-18", "close": 6.716, "volume": 304536.0}, {"date": "2009-08-19", "close": 6.722, "volume": 190519.0}, {"date": "2009-08-20", "close": 6.778, "volume": 1299691.0}, {"date": "2009-08-21", "close": 6.848, "volume": 111746.0}, {"date": "2009-08-24", "close": 6.734, "volume": 149217.0}, {"date": "2009-08-25", "close": 6.85, "volume": 261017.0}, {"date": "2009-08-26", "close": 7.036, "volume": 1074210.0}, {"date": "2009-08-27", "close": 7.06, "volume": 225723.0}, {"date": "2009-08-28", "close": 7.058, "volume": 282017.0}, {"date": "2009-08-31", "close": 7.07, "volume": 245829.0}, {"date": "2009-09-01", "close": 6.966, "volume": 187310.0}, {"date": "2009-09-02", "close": 6.68, "volume": 483821.0}, {"date": "2009-09-03", "close": 6.7, "volume": 312136.0}, {"date": "2009-09-04", "close": 6.7, "volume": 353321.0}, {"date": "2009-09-08", "close": 6.646, "volume": 290456.0}, {"date": "2009-09-09", "close": 6.65, "volume": 382956.0}, {"date": "2009-09-10", "close": 6.61, "volume": 952457.0}, {"date": "2009-09-11", "close": 6.6, "volume": 244514.0}, {"date": "2009-09-14", "close": 6.734, "volume": 320201.0}, {"date": "2009-09-15", "close": 6.86, "volume": 324617.0}, {"date": "2009-09-16", "close": 6.876, "volume": 465611.0}, {"date": "2009-09-17", "close": 6.87, "volume": 194800.0}, {"date": "2009-09-18", "close": 7.0, "volume": 377264.0}, {"date": "2009-09-21", "close": 6.938, "volume": 276040.0}, {"date": "2009-09-22", "close": 7.212, "volume": 1793583.0}, {"date": "2009-09-23", "close": 7.152, "volume": 234140.0}, {"date": "2009-09-24", "close": 6.924, "volume": 551355.0}, {"date": "2009-09-25", "close": 7.02, "volume": 165523.0}, {"date": "2009-09-28", "close": 7.17, "volume": 177497.0}, {"date": "2009-09-29", "close": 7.15, "volume": 390714.0}, {"date": "2009-09-30", "close": 7.182, "volume": 505146.0}, {"date": "2009-10-01", "close": 6.89, "volume": 514415.0}, {"date": "2009-10-02", "close": 6.866, "volume": 265171.0}, {"date": "2009-10-05", "close": 6.92, "volume": 193730.0}, {"date": "2009-10-06", "close": 6.93, "volume": 271532.0}, {"date": "2009-10-07", "close": 6.99, "volume": 221525.0}, {"date": "2009-10-08", "close": 7.086, "volume": 187709.0}, {"date": "2009-10-09", "close": 7.156, "volume": 140293.0}, {"date": "2009-10-13", "close": 7.02, "volume": 201330.0}, {"date": "2009-10-14", "close": 7.16, "volume": 143361.0}, {"date": "2009-10-15", "close": 7.17, "volume": 268078.0}, {"date": "2009-10-16", "close": 7.006, "volume": 321789.0}, {"date": "2009-10-19", "close": 6.842, "volume": 575844.0}, {"date": "2009-10-20", "close": 6.832, "volume": 252256.0}, {"date": "2009-10-21", "close": 6.71, "volume": 492823.0}, {"date": "2009-10-22", "close": 6.836, "volume": 219513.0}, {"date": "2009-10-23", "close": 6.83, "volume": 172509.0}, {"date": "2009-10-26", "close": 6.842, "volume": 193092.0}, {"date": "2009-10-27", "close": 6.752, "volume": 177071.0}, {"date": "2009-10-28", "close": 6.21, "volume": 646936.0}, {"date": "2009-10-29", "close": 5.99, "volume": 1084109.0}, {"date": "2009-10-30", "close": 5.8, "volume": 595271.0}, {"date": "2009-11-02", "close": 5.814, "volume": 1873792.0}, {"date": "2009-11-03", "close": 5.678, "volume": 533853.0}, {"date": "2009-11-04", "close": 5.708, "volume": 320527.0}, {"date": "2009-11-05", "close": 5.628, "volume": 461474.0}, {"date": "2009-11-06", "close": 5.702, "volume": 361946.0}, {"date": "2009-11-09", "close": 5.786, "volume": 464038.0}, {"date": "2009-11-10", "close": 5.782, "volume": 607994.0}, {"date": "2009-11-11", "close": 5.718, "volume": 332783.0}, {"date": "2009-11-12", "close": 5.736, "volume": 432979.0}, {"date": "2009-11-13", "close": 5.786, "volume": 245446.0}, {"date": "2009-11-16", "close": 5.786, "volume": 211692.0}, {"date": "2009-11-17", "close": 5.802, "volume": 165631.0}, {"date": "2009-11-18", "close": 5.82, "volume": 218146.0}, {"date": "2009-11-19", "close": 5.83, "volume": 1636157.0}, {"date": "2009-11-20", "close": 5.95, "volume": 302146.0}, {"date": "2009-11-23", "close": 6.056, "volume": 394783.0}, {"date": "2009-11-24", "close": 6.056, "volume": 239471.0}, {"date": "2009-11-25", "close": 5.998, "volume": 216507.0}, {"date": "2009-11-26", "close": 5.964, "volume": 85790.0}, {"date": "2009-11-27", "close": 6.028, "volume": 418576.0}, {"date": "2009-11-30", "close": 5.978, "volume": 307869.0}, {"date": "2009-12-01", "close": 5.934, "volume": 621765.0}, {"date": "2009-12-02", "close": 5.934, "volume": 398542.0}, {"date": "2009-12-03", "close": 5.9, "volume": 329138.0}, {"date": "2009-12-04", "close": 5.902, "volume": 327803.0}, {"date": "2009-12-07", "close": 5.996, "volume": 310640.0}, {"date": "2009-12-08", "close": 5.946, "volume": 197926.0}, {"date": "2009-12-09", "close": 5.98, "volume": 177906.0}, {"date": "2009-12-10", "close": 6.018, "volume": 214101.0}, {"date": "2009-12-11", "close": 6.072, "volume": 176606.0}, {"date": "2009-12-14", "close": 6.268, "volume": 226210.0}, {"date": "2009-12-15", "close": 6.302, "volume": 242440.0}, {"date": "2009-12-16", "close": 6.23, "volume": 367503.0}, {"date": "2009-12-17", "close": 6.238, "volume": 253811.0}, {"date": "2009-12-18", "close": 6.262, "volume": 379741.0}, {"date": "2009-12-21", "close": 6.266, "volume": 137518.0}, {"date": "2009-12-22", "close": 6.366, "volume": 225665.0}, {"date": "2009-12-23", "close": 6.38, "volume": 112469.0}, {"date": "2009-12-24", "close": 6.394, "volume": 62729.0}, {"date": "2009-12-29", "close": 6.46, "volume": 65246.0}, {"date": "2009-12-30", "close": 6.518, "volume": 115169.0}, {"date": "2009-12-31", "close": 6.626, "volume": 150446.0}, {"date": "2010-01-04", "close": 6.586, "volume": 173996.0}, {"date": "2010-01-05", "close": 6.554, "volume": 337983.0}, {"date": "2010-01-06", "close": 6.486, "volume": 141282.0}, {"date": "2010-01-07", "close": 6.368, "volume": 220565.0}, {"date": "2010-01-08", "close": 6.31, "volume": 276656.0}, {"date": "2010-01-11", "close": 6.318, "volume": 191469.0}, {"date": "2010-01-12", "close": 6.308, "volume": 138315.0}, {"date": "2010-01-13", "close": 6.316, "volume": 278267.0}, {"date": "2010-01-14", "close": 6.332, "volume": 183240.0}, {"date": "2010-01-15", "close": 6.378, "volume": 85156.0}, {"date": "2010-01-18", "close": 6.374, "volume": 56543.0}, {"date": "2010-01-19", "close": 6.41, "volume": 96290.0}, {"date": "2010-01-20", "close": 6.336, "volume": 137145.0}, {"date": "2010-01-21", "close": 6.35, "volume": 165843.0}, {"date": "2010-01-22", "close": 6.322, "volume": 114020.0}, {"date": "2010-01-25", "close": 6.252, "volume": 157059.0}, {"date": "2010-01-26", "close": 6.164, "volume": 140517.0}, {"date": "2010-01-27", "close": 6.142, "volume": 201079.0}, {"date": "2010-01-28", "close": 6.116, "volume": 110244.0}, {"date": "2010-01-29", "close": 6.054, "volume": 204662.0}, {"date": "2010-02-01", "close": 6.058, "volume": 133948.0}, {"date": "2010-02-02", "close": 5.91, "volume": 412364.0}, {"date": "2010-02-03", "close": 5.79, "volume": 833697.0}, {"date": "2010-02-04", "close": 5.6, "volume": 1256188.0}, {"date": "2010-02-05", "close": 5.69, "volume": 533407.0}, {"date": "2010-02-08", "close": 5.698, "volume": 375246.0}, {"date": "2010-02-09", "close": 5.702, "volume": 160170.0}, {"date": "2010-02-10", "close": 5.83, "volume": 661222.0}, {"date": "2010-02-11", "close": 5.856, "volume": 282561.0}, {"date": "2010-02-12", "close": 5.87, "volume": 240812.0}, {"date": "2010-02-16", "close": 5.848, "volume": 179896.0}, {"date": "2010-02-17", "close": 6.0, "volume": 485015.0}, {"date": "2010-02-18", "close": 5.986, "volume": 270550.0}, {"date": "2010-02-19", "close": 5.998, "volume": 120657.0}, {"date": "2010-02-22", "close": 5.934, "volume": 231091.0}, {"date": "2010-02-23", "close": 5.86, "volume": 327956.0}, {"date": "2010-02-24", "close": 5.83, "volume": 180483.0}, {"date": "2010-02-25", "close": 5.8, "volume": 326705.0}, {"date": "2010-02-26", "close": 5.79, "volume": 379718.0}, {"date": "2010-03-01", "close": 5.798, "volume": 268735.0}, {"date": "2010-03-02", "close": 5.736, "volume": 317843.0}, {"date": "2010-03-03", "close": 5.73, "volume": 305880.0}, {"date": "2010-03-04", "close": 5.7, "volume": 600935.0}, {"date": "2010-03-05", "close": 5.74, "volume": 245224.0}, {"date": "2010-03-08", "close": 5.83, "volume": 410173.0}, {"date": "2010-03-09", "close": 5.834, "volume": 224459.0}, {"date": "2010-03-10", "close": 5.94, "volume": 241351.0}, {"date": "2010-03-11", "close": 5.998, "volume": 277060.0}, {"date": "2010-03-12", "close": 5.996, "volume": 725783.0}, {"date": "2010-03-15", "close": 5.994, "volume": 312236.0}, {"date": "2010-03-16", "close": 6.006, "volume": 367136.0}, {"date": "2010-03-17", "close": 6.008, "volume": 546715.0}, {"date": "2010-03-18", "close": 6.04, "volume": 287500.0}, {"date": "2010-03-19", "close": 6.034, "volume": 328973.0}, {"date": "2010-03-22", "close": 5.994, "volume": 389197.0}, {"date": "2010-03-23", "close": 6.008, "volume": 143962.0}, {"date": "2010-03-24", "close": 6.0, "volume": 322767.0}, {"date": "2010-03-25", "close": 5.952, "volume": 188662.0}, {"date": "2010-03-26", "close": 5.912, "volume": 229450.0}, {"date": "2010-03-29", "close": 5.84, "volume": 343265.0}, {"date": "2010-03-30", "close": 5.952, "volume": 432117.0}, {"date": "2010-03-31", "close": 5.984, "volume": 383148.0}, {"date": "2010-04-01", "close": 5.962, "volume": 189728.0}, {"date": "2010-04-05", "close": 5.96, "volume": 263550.0}, {"date": "2010-04-06", "close": 5.996, "volume": 394717.0}, {"date": "2010-04-07", "close": 5.908, "volume": 307442.0}, {"date": "2010-04-08", "close": 5.898, "volume": 355133.0}, {"date": "2010-04-09", "close": 5.876, "volume": 179808.0}, {"date": "2010-04-12", "close": 5.872, "volume": 204483.0}, {"date": "2010-04-13", "close": 5.9, "volume": 227879.0}, {"date": "2010-04-14", "close": 5.88, "volume": 214866.0}, {"date": "2010-04-15", "close": 5.86, "volume": 321610.0}, {"date": "2010-04-16", "close": 5.77, "volume": 521595.0}, {"date": "2010-04-19", "close": 5.81, "volume": 489179.0}, {"date": "2010-04-20", "close": 5.792, "volume": 340503.0}, {"date": "2010-04-21", "close": 5.9, "volume": 208766.0}, {"date": "2010-04-22", "close": 5.8, "volume": 655013.0}, {"date": "2010-04-23", "close": 5.88, "volume": 663831.0}, {"date": "2010-04-26", "close": 5.868, "volume": 384181.0}, {"date": "2010-04-27", "close": 5.854, "volume": 320683.0}, {"date": "2010-04-28", "close": 5.806, "volume": 828042.0}, {"date": "2010-04-29", "close": 5.84, "volume": 321043.0}, {"date": "2010-04-30", "close": 5.808, "volume": 250954.0}, {"date": "2010-05-03", "close": 5.872, "volume": 1523153.0}, {"date": "2010-05-04", "close": 5.826, "volume": 222201.0}, {"date": "2010-05-05", "close": 5.728, "volume": 201166.0}, {"date": "2010-05-06", "close": 5.74, "volume": 733598.0}, {"date": "2010-05-07", "close": 5.65, "volume": 488142.0}, {"date": "2010-05-10", "close": 5.65, "volume": 569018.0}, {"date": "2010-05-11", "close": 5.666, "volume": 331844.0}, {"date": "2010-05-12", "close": 5.65, "volume": 572787.0}, {"date": "2010-05-13", "close": 5.634, "volume": 281942.0}, {"date": "2010-05-14", "close": 5.642, "volume": 715177.0}, {"date": "2010-05-17", "close": 5.546, "volume": 330145.0}, {"date": "2010-05-18", "close": 5.516, "volume": 187948.0}, {"date": "2010-05-19", "close": 5.478, "volume": 241148.0}, {"date": "2010-05-20", "close": 5.422, "volume": 386241.0}, {"date": "2010-05-21", "close": 5.48, "volume": 287035.0}, {"date": "2010-05-25", "close": 5.47, "volume": 263588.0}, {"date": "2010-05-26", "close": 5.428, "volume": 525606.0}, {"date": "2010-05-27", "close": 5.48, "volume": 246861.0}, {"date": "2010-05-28", "close": 5.44, "volume": 152475.0}, {"date": "2010-05-31", "close": 5.46, "volume": 81377.0}, {"date": "2010-06-01", "close": 5.414, "volume": 226595.0}, {"date": "2010-06-02", "close": 5.512, "volume": 215962.0}, {"date": "2010-06-03", "close": 5.498, "volume": 143855.0}, {"date": "2010-06-04", "close": 5.456, "volume": 97251.0}, {"date": "2010-06-07", "close": 5.46, "volume": 106832.0}, {"date": "2010-06-08", "close": 5.49, "volume": 116139.0}, {"date": "2010-06-09", "close": 5.482, "volume": 170754.0}, {"date": "2010-06-10", "close": 5.564, "volume": 189698.0}, {"date": "2010-06-11", "close": 5.56, "volume": 158669.0}, {"date": "2010-06-14", "close": 5.494, "volume": 97681.0}, {"date": "2010-06-15", "close": 5.628, "volume": 176190.0}, {"date": "2010-06-16", "close": 5.578, "volume": 127944.0}, {"date": "2010-06-17", "close": 5.582, "volume": 130892.0}, {"date": "2010-06-18", "close": 5.566, "volume": 124379.0}, {"date": "2010-06-21", "close": 5.62, "volume": 100417.0}, {"date": "2010-06-22", "close": 5.724, "volume": 291152.0}, {"date": "2010-06-23", "close": 5.728, "volume": 162983.0}, {"date": "2010-06-24", "close": 5.728, "volume": 162089.0}, {"date": "2010-06-25", "close": 5.712, "volume": 158455.0}, {"date": "2010-06-28", "close": 5.674, "volume": 86441.0}, {"date": "2010-06-29", "close": 5.59, "volume": 251245.0}, {"date": "2010-06-30", "close": 5.558, "volume": 325761.0}, {"date": "2010-07-02", "close": 5.486, "volume": 155767.0}, {"date": "2010-07-05", "close": 5.46, "volume": 31195.0}, {"date": "2010-07-06", "close": 5.548, "volume": 224581.0}, {"date": "2010-07-07", "close": 5.566, "volume": 303414.0}, {"date": "2010-07-08", "close": 5.558, "volume": 143846.0}, {"date": "2010-07-09", "close": 5.546, "volume": 85713.0}, {"date": "2010-07-12", "close": 5.53, "volume": 222733.0}, {"date": "2010-07-13", "close": 5.582, "volume": 250934.0}, {"date": "2010-07-14", "close": 5.662, "volume": 245635.0}, {"date": "2010-07-15", "close": 5.72, "volume": 664884.0}, {"date": "2010-07-16", "close": 5.742, "volume": 586690.0}, {"date": "2010-07-19", "close": 5.728, "volume": 158566.0}, {"date": "2010-07-20", "close": 5.774, "volume": 151552.0}, {"date": "2010-07-21", "close": 5.782, "volume": 159567.0}, {"date": "2010-07-22", "close": 5.782, "volume": 263957.0}, {"date": "2010-07-23", "close": 5.766, "volume": 317160.0}, {"date": "2010-07-26", "close": 5.886, "volume": 263795.0}, {"date": "2010-07-27", "close": 5.864, "volume": 189273.0}, {"date": "2010-07-28", "close": 5.75, "volume": 162412.0}, {"date": "2010-07-29", "close": 5.71, "volume": 225559.0}, {"date": "2010-07-30", "close": 5.698, "volume": 103177.0}, {"date": "2010-08-03", "close": 5.76, "volume": 137506.0}, {"date": "2010-08-04", "close": 5.756, "volume": 161405.0}, {"date": "2010-08-05", "close": 5.688, "volume": 263559.0}, {"date": "2010-08-06", "close": 5.67, "volume": 71412.0}, {"date": "2010-08-09", "close": 5.738, "volume": 113432.0}, {"date": "2010-08-10", "close": 5.764, "volume": 437296.0}, {"date": "2010-08-11", "close": 5.574, "volume": 218331.0}, {"date": "2010-08-12", "close": 5.55, "volume": 258991.0}, {"date": "2010-08-13", "close": 5.654, "volume": 549394.0}, {"date": "2010-08-16", "close": 5.71, "volume": 251683.0}, {"date": "2010-08-17", "close": 5.692, "volume": 186109.0}, {"date": "2010-08-18", "close": 5.718, "volume": 501012.0}, {"date": "2010-08-19", "close": 5.71, "volume": 457421.0}, {"date": "2010-08-20", "close": 5.88, "volume": 309674.0}, {"date": "2010-08-23", "close": 5.816, "volume": 182231.0}, {"date": "2010-08-24", "close": 5.8, "volume": 412743.0}, {"date": "2010-08-25", "close": 5.756, "volume": 116573.0}, {"date": "2010-08-26", "close": 5.634, "volume": 235447.0}, {"date": "2010-08-27", "close": 5.69, "volume": 131745.0}, {"date": "2010-08-30", "close": 5.682, "volume": 70989.0}, {"date": "2010-08-31", "close": 5.674, "volume": 197009.0}, {"date": "2010-09-01", "close": 5.848, "volume": 1177851.0}, {"date": "2010-09-02", "close": 5.802, "volume": 111236.0}, {"date": "2010-09-03", "close": 5.87, "volume": 278090.0}, {"date": "2010-09-07", "close": 5.962, "volume": 300257.0}, {"date": "2010-09-08", "close": 5.886, "volume": 124795.0}, {"date": "2010-09-09", "close": 5.822, "volume": 310348.0}, {"date": "2010-09-10", "close": 5.956, "volume": 222315.0}, {"date": "2010-09-13", "close": 5.966, "volume": 112560.0}, {"date": "2010-09-14", "close": 5.936, "volume": 129960.0}, {"date": "2010-09-15", "close": 6.03, "volume": 488182.0}, {"date": "2010-09-16", "close": 6.012, "volume": 141182.0}, {"date": "2010-09-17", "close": 5.934, "volume": 386273.0}, {"date": "2010-09-20", "close": 5.98, "volume": 129885.0}, {"date": "2010-09-21", "close": 6.006, "volume": 1592870.0}, {"date": "2010-09-22", "close": 6.01, "volume": 41910.0}, {"date": "2010-09-23", "close": 6.008, "volume": 1083693.0}, {"date": "2010-09-24", "close": 6.14, "volume": 169539.0}, {"date": "2010-09-27", "close": 6.306, "volume": 462888.0}, {"date": "2010-09-28", "close": 6.252, "volume": 257611.0}, {"date": "2010-09-29", "close": 6.326, "volume": 110664.0}, {"date": "2010-09-30", "close": 6.326, "volume": 273876.0}, {"date": "2010-10-01", "close": 6.318, "volume": 78741.0}, {"date": "2010-10-04", "close": 6.292, "volume": 92188.0}, {"date": "2010-10-05", "close": 6.338, "volume": 107411.0}, {"date": "2010-10-06", "close": 6.334, "volume": 102691.0}, {"date": "2010-10-07", "close": 6.246, "volume": 498060.0}, {"date": "2010-10-08", "close": 6.286, "volume": 61443.0}, {"date": "2010-10-12", "close": 6.304, "volume": 133543.0}, {"date": "2010-10-13", "close": 6.36, "volume": 307814.0}, {"date": "2010-10-14", "close": 6.378, "volume": 292939.0}, {"date": "2010-10-15", "close": 6.288, "volume": 243003.0}, {"date": "2010-10-18", "close": 6.342, "volume": 65690.0}, {"date": "2010-10-19", "close": 6.34, "volume": 93378.0}, {"date": "2010-10-20", "close": 6.382, "volume": 108681.0}, {"date": "2010-10-21", "close": 6.328, "volume": 207687.0}, {"date": "2010-10-22", "close": 6.416, "volume": 182653.0}, {"date": "2010-10-25", "close": 6.66, "volume": 543302.0}, {"date": "2010-10-26", "close": 6.712, "volume": 219108.0}, {"date": "2010-10-27", "close": 6.836, "volume": 470942.0}, {"date": "2010-10-28", "close": 6.762, "volume": 363538.0}, {"date": "2010-10-29", "close": 6.784, "volume": 217621.0}, {"date": "2010-11-01", "close": 6.802, "volume": 256040.0}, {"date": "2010-11-02", "close": 6.876, "volume": 747393.0}, {"date": "2010-11-03", "close": 6.904, "volume": 262326.0}, {"date": "2010-11-04", "close": 7.13, "volume": 544877.0}, {"date": "2010-11-05", "close": 7.08, "volume": 283692.0}, {"date": "2010-11-08", "close": 7.136, "volume": 458412.0}, {"date": "2010-11-09", "close": 7.044, "volume": 259869.0}, {"date": "2010-11-10", "close": 7.004, "volume": 353343.0}, {"date": "2010-11-11", "close": 6.904, "volume": 85524.0}, {"date": "2010-11-12", "close": 6.856, "volume": 155977.0}, {"date": "2010-11-15", "close": 6.874, "volume": 92112.0}, {"date": "2010-11-16", "close": 6.8, "volume": 239323.0}, {"date": "2010-11-17", "close": 6.78, "volume": 155937.0}, {"date": "2010-11-18", "close": 6.874, "volume": 120276.0}, {"date": "2010-11-19", "close": 6.836, "volume": 559340.0}, {"date": "2010-11-22", "close": 6.818, "volume": 150785.0}, {"date": "2010-11-23", "close": 6.96, "volume": 2408947.0}, {"date": "2010-11-24", "close": 6.996, "volume": 203537.0}, {"date": "2010-11-25", "close": 7.05, "volume": 109346.0}, {"date": "2010-11-26", "close": 7.0, "volume": 107758.0}, {"date": "2010-11-29", "close": 6.964, "volume": 204888.0}, {"date": "2010-11-30", "close": 7.042, "volume": 351666.0}, {"date": "2010-12-01", "close": 7.004, "volume": 144582.0}, {"date": "2010-12-02", "close": 7.0, "volume": 92123.0}, {"date": "2010-12-03", "close": 6.982, "volume": 215441.0}, {"date": "2010-12-06", "close": 7.03, "volume": 309268.0}, {"date": "2010-12-07", "close": 7.04, "volume": 234642.0}, {"date": "2010-12-08", "close": 7.114, "volume": 365434.0}, {"date": "2010-12-09", "close": 7.104, "volume": 434613.0}, {"date": "2010-12-10", "close": 7.174, "volume": 295794.0}, {"date": "2010-12-13", "close": 7.212, "volume": 548543.0}, {"date": "2010-12-14", "close": 7.226, "volume": 223476.0}, {"date": "2010-12-15", "close": 7.202, "volume": 367106.0}, {"date": "2010-12-16", "close": 7.3, "volume": 223558.0}, {"date": "2010-12-17", "close": 7.248, "volume": 557493.0}, {"date": "2010-12-20", "close": 7.37, "volume": 174167.0}, {"date": "2010-12-21", "close": 7.416, "volume": 128101.0}, {"date": "2010-12-22", "close": 7.42, "volume": 102206.0}, {"date": "2010-12-23", "close": 7.41, "volume": 108080.0}, {"date": "2010-12-24", "close": 7.448, "volume": 21317.0}, {"date": "2010-12-29", "close": 7.498, "volume": 66320.0}, {"date": "2010-12-30", "close": 7.43, "volume": 64219.0}, {"date": "2010-12-31", "close": 7.392, "volume": 69988.0}, {"date": "2011-01-04", "close": 7.612, "volume": 200686.0}, {"date": "2011-01-05", "close": 7.53, "volume": 160008.0}, {"date": "2011-01-06", "close": 7.53, "volume": 89179.0}, {"date": "2011-01-07", "close": 7.468, "volume": 176222.0}, {"date": "2011-01-10", "close": 7.438, "volume": 180581.0}, {"date": "2011-01-11", "close": 7.47, "volume": 494932.0}, {"date": "2011-01-12", "close": 7.558, "volume": 493824.0}, {"date": "2011-01-13", "close": 7.64, "volume": 352320.0}, {"date": "2011-01-14", "close": 7.592, "volume": 200286.0}, {"date": "2011-01-17", "close": 7.53, "volume": 266423.0}, {"date": "2011-01-18", "close": 7.632, "volume": 1458608.0}, {"date": "2011-01-19", "close": 7.596, "volume": 205578.0}, {"date": "2011-01-20", "close": 7.52, "volume": 308395.0}, {"date": "2011-01-21", "close": 7.614, "volume": 647164.0}, {"date": "2011-01-24", "close": 7.69, "volume": 193304.0}, {"date": "2011-01-25", "close": 7.65, "volume": 199973.0}, {"date": "2011-01-26", "close": 7.66, "volume": 482616.0}, {"date": "2011-01-27", "close": 7.676, "volume": 187046.0}, {"date": "2011-01-28", "close": 7.664, "volume": 572778.0}, {"date": "2011-01-31", "close": 7.624, "volume": 224766.0}, {"date": "2011-02-01", "close": 7.79, "volume": 1852855.0}, {"date": "2011-02-02", "close": 7.894, "volume": 1255563.0}, {"date": "2011-02-03", "close": 7.92, "volume": 309284.0}, {"date": "2011-02-04", "close": 8.006, "volume": 199174.0}, {"date": "2011-02-07", "close": 7.98, "volume": 150636.0}, {"date": "2011-02-08", "close": 8.056, "volume": 626249.0}, {"date": "2011-02-09", "close": 8.57, "volume": 7337908.0}, {"date": "2011-02-10", "close": 8.426, "volume": 1572579.0}, {"date": "2011-02-11", "close": 8.43, "volume": 1095548.0}, {"date": "2011-02-14", "close": 8.258, "volume": 777435.0}, {"date": "2011-02-15", "close": 8.15, "volume": 525334.0}, {"date": "2011-02-16", "close": 8.12, "volume": 616958.0}, {"date": "2011-02-17", "close": 8.096, "volume": 419609.0}, {"date": "2011-02-18", "close": 8.202, "volume": 323116.0}, {"date": "2011-02-22", "close": 8.24, "volume": 469232.0}, {"date": "2011-02-23", "close": 8.174, "volume": 211543.0}, {"date": "2011-02-24", "close": 8.144, "volume": 338983.0}, {"date": "2011-02-25", "close": 8.038, "volume": 765432.0}, {"date": "2011-02-28", "close": 8.1, "volume": 364837.0}, {"date": "2011-03-01", "close": 8.112, "volume": 347139.0}, {"date": "2011-03-02", "close": 8.098, "volume": 257162.0}, {"date": "2011-03-03", "close": 8.132, "volume": 244750.0}, {"date": "2011-03-04", "close": 8.04, "volume": 220204.0}, {"date": "2011-03-07", "close": 7.954, "volume": 211165.0}, {"date": "2011-03-08", "close": 7.976, "volume": 208466.0}, {"date": "2011-03-09", "close": 7.814, "volume": 265002.0}, {"date": "2011-03-10", "close": 7.678, "volume": 401077.0}, {"date": "2011-03-11", "close": 7.76, "volume": 202480.0}, {"date": "2011-03-14", "close": 7.682, "volume": 104807.0}, {"date": "2011-03-15", "close": 7.594, "volume": 231669.0}, {"date": "2011-03-16", "close": 7.512, "volume": 412712.0}, {"date": "2011-03-17", "close": 7.562, "volume": 110589.0}, {"date": "2011-03-18", "close": 7.56, "volume": 211267.0}, {"date": "2011-03-21", "close": 7.526, "volume": 127322.0}, {"date": "2011-03-22", "close": 7.684, "volume": 141532.0}, {"date": "2011-03-23", "close": 7.65, "volume": 96166.0}, {"date": "2011-03-24", "close": 7.6, "volume": 93352.0}, {"date": "2011-03-25", "close": 7.74, "volume": 132381.0}, {"date": "2011-03-28", "close": 7.602, "volume": 91635.0}, {"date": "2011-03-29", "close": 7.64, "volume": 381243.0}, {"date": "2011-03-30", "close": 7.688, "volume": 104500.0}, {"date": "2011-03-31", "close": 7.764, "volume": 261365.0}, {"date": "2011-04-01", "close": 7.816, "volume": 454400.0}, {"date": "2011-04-04", "close": 7.858, "volume": 93951.0}, {"date": "2011-04-05", "close": 7.8, "volume": 98022.0}, {"date": "2011-04-06", "close": 7.758, "volume": 211911.0}, {"date": "2011-04-07", "close": 7.772, "volume": 168599.0}, {"date": "2011-04-08", "close": 7.88, "volume": 75723.0}, {"date": "2011-04-11", "close": 7.998, "volume": 357014.0}, {"date": "2011-04-12", "close": 7.968, "volume": 205513.0}, {"date": "2011-04-13", "close": 7.936, "volume": 278011.0}, {"date": "2011-04-14", "close": 7.91, "volume": 188904.0}, {"date": "2011-04-15", "close": 8.0, "volume": 128142.0}, {"date": "2011-04-18", "close": 7.906, "volume": 286392.0}, {"date": "2011-04-19", "close": 7.99, "volume": 145065.0}, {"date": "2011-04-20", "close": 7.962, "volume": 148409.0}, {"date": "2011-04-21", "close": 8.014, "volume": 189894.0}, {"date": "2011-04-25", "close": 8.024, "volume": 19323.0}, {"date": "2011-04-26", "close": 7.9, "volume": 138594.0}, {"date": "2011-04-27", "close": 7.816, "volume": 166549.0}, {"date": "2011-04-28", "close": 7.986, "volume": 244346.0}, {"date": "2011-04-29", "close": 8.112, "volume": 276368.0}, {"date": "2011-05-02", "close": 8.15, "volume": 275335.0}, {"date": "2011-05-03", "close": 8.03, "volume": 245906.0}, {"date": "2011-05-04", "close": 7.908, "volume": 153498.0}, {"date": "2011-05-05", "close": 7.918, "volume": 209679.0}, {"date": "2011-05-06", "close": 7.974, "volume": 176861.0}, {"date": "2011-05-09", "close": 8.076, "volume": 75356.0}, {"date": "2011-05-10", "close": 8.222, "volume": 298253.0}, {"date": "2011-05-11", "close": 8.2, "volume": 161438.0}, {"date": "2011-05-12", "close": 8.2, "volume": 94192.0}, {"date": "2011-05-13", "close": 8.35, "volume": 297629.0}, {"date": "2011-05-16", "close": 8.81, "volume": 2419823.0}, {"date": "2011-05-17", "close": 8.674, "volume": 515169.0}, {"date": "2011-05-18", "close": 8.678, "volume": 596625.0}, {"date": "2011-05-19", "close": 8.81, "volume": 346207.0}, {"date": "2011-05-20", "close": 8.812, "volume": 293214.0}, {"date": "2011-05-24", "close": 8.776, "volume": 589899.0}, {"date": "2011-05-25", "close": 8.714, "volume": 204867.0}, {"date": "2011-05-26", "close": 8.852, "volume": 687902.0}, {"date": "2011-05-27", "close": 8.882, "volume": 499358.0}, {"date": "2011-05-30", "close": 8.86, "volume": 68718.0}, {"date": "2011-05-31", "close": 8.864, "volume": 325015.0}, {"date": "2011-06-01", "close": 9.0, "volume": 468180.0}, {"date": "2011-06-02", "close": 8.98, "volume": 510990.0}, {"date": "2011-06-03", "close": 8.984, "volume": 396426.0}, {"date": "2011-06-06", "close": 8.926, "volume": 229024.0}, {"date": "2011-06-07", "close": 8.818, "volume": 338705.0}, {"date": "2011-06-08", "close": 8.85, "volume": 1518363.0}, {"date": "2011-06-09", "close": 8.86, "volume": 333309.0}, {"date": "2011-06-10", "close": 8.76, "volume": 222827.0}, {"date": "2011-06-13", "close": 8.838, "volume": 210332.0}, {"date": "2011-06-14", "close": 8.728, "volume": 356126.0}, {"date": "2011-06-15", "close": 8.646, "volume": 218696.0}, {"date": "2011-06-16", "close": 8.598, "volume": 160250.0}, {"date": "2011-06-17", "close": 8.74, "volume": 301110.0}, {"date": "2011-06-20", "close": 8.758, "volume": 75664.0}, {"date": "2011-06-21", "close": 8.76, "volume": 91850.0}, {"date": "2011-06-22", "close": 8.85, "volume": 624401.0}, {"date": "2011-06-23", "close": 9.06, "volume": 2110649.0}, {"date": "2011-06-24", "close": 9.04, "volume": 589063.0}, {"date": "2011-06-27", "close": 8.778, "volume": 1127727.0}, {"date": "2011-06-28", "close": 8.712, "volume": 857237.0}, {"date": "2011-06-29", "close": 8.84, "volume": 2077725.0}, {"date": "2011-06-30", "close": 8.76, "volume": 603369.0}, {"date": "2011-07-04", "close": 8.67, "volume": 182933.0}, {"date": "2011-07-05", "close": 8.63, "volume": 1776465.0}, {"date": "2011-07-06", "close": 8.656, "volume": 256240.0}, {"date": "2011-07-07", "close": 8.75, "volume": 238809.0}, {"date": "2011-07-08", "close": 8.83, "volume": 730398.0}, {"date": "2011-07-11", "close": 8.754, "volume": 98464.0}, {"date": "2011-07-12", "close": 8.758, "volume": 134667.0}, {"date": "2011-07-13", "close": 8.81, "volume": 196701.0}, {"date": "2011-07-14", "close": 8.754, "volume": 104411.0}, {"date": "2011-07-15", "close": 8.74, "volume": 120503.0}, {"date": "2011-07-18", "close": 8.66, "volume": 104396.0}, {"date": "2011-07-19", "close": 8.75, "volume": 731294.0}, {"date": "2011-07-20", "close": 8.78, "volume": 425086.0}, {"date": "2011-07-21", "close": 8.78, "volume": 465081.0}, {"date": "2011-07-22", "close": 8.902, "volume": 324677.0}, {"date": "2011-07-25", "close": 8.894, "volume": 125752.0}, {"date": "2011-07-26", "close": 8.778, "volume": 472998.0}, {"date": "2011-07-27", "close": 8.772, "volume": 168564.0}, {"date": "2011-07-28", "close": 8.714, "volume": 62445.0}, {"date": "2011-07-29", "close": 8.728, "volume": 86357.0}, {"date": "2011-08-02", "close": 8.628, "volume": 143528.0}, {"date": "2011-08-03", "close": 8.624, "volume": 209553.0}, {"date": "2011-08-04", "close": 8.624, "volume": 212657.0}, {"date": "2011-08-05", "close": 8.598, "volume": 130439.0}, {"date": "2011-08-08", "close": 8.058, "volume": 405278.0}, {"date": "2011-08-09", "close": 8.22, "volume": 232977.0}, {"date": "2011-08-10", "close": 8.25, "volume": 180391.0}, {"date": "2011-08-11", "close": 8.614, "volume": 149270.0}, {"date": "2011-08-12", "close": 8.63, "volume": 231774.0}, {"date": "2011-08-15", "close": 8.798, "volume": 123171.0}, {"date": "2011-08-16", "close": 8.602, "volume": 209245.0}, {"date": "2011-08-17", "close": 8.5, "volume": 357877.0}, {"date": "2011-08-18", "close": 8.358, "volume": 105843.0}, {"date": "2011-08-19", "close": 8.292, "volume": 73708.0}, {"date": "2011-08-22", "close": 8.22, "volume": 145134.0}, {"date": "2011-08-23", "close": 8.262, "volume": 156594.0}, {"date": "2011-08-24", "close": 8.2, "volume": 205419.0}, {"date": "2011-08-25", "close": 8.072, "volume": 187241.0}, {"date": "2011-08-26", "close": 8.072, "volume": 435550.0}, {"date": "2011-08-29", "close": 7.988, "volume": 244101.0}, {"date": "2011-08-30", "close": 8.094, "volume": 290334.0}, {"date": "2011-08-31", "close": 8.248, "volume": 247970.0}, {"date": "2011-09-01", "close": 8.08, "volume": 358612.0}, {"date": "2011-09-02", "close": 8.0, "volume": 127583.0}, {"date": "2011-09-06", "close": 7.866, "volume": 338341.0}, {"date": "2011-09-07", "close": 8.024, "volume": 212056.0}, {"date": "2011-09-08", "close": 8.078, "volume": 106209.0}, {"date": "2011-09-09", "close": 8.084, "volume": 313572.0}, {"date": "2011-09-12", "close": 8.08, "volume": 91013.0}, {"date": "2011-09-13", "close": 8.06, "volume": 29430.0}, {"date": "2011-09-14", "close": 8.076, "volume": 112271.0}, {"date": "2011-09-15", "close": 8.13, "volume": 105833.0}, {"date": "2011-09-16", "close": 8.136, "volume": 285424.0}, {"date": "2011-09-19", "close": 8.114, "volume": 39475.0}, {"date": "2011-09-20", "close": 8.118, "volume": 91444.0}, {"date": "2011-09-21", "close": 8.036, "volume": 142296.0}, {"date": "2011-09-22", "close": 7.84, "volume": 341424.0}, {"date": "2011-09-23", "close": 7.856, "volume": 230064.0}, {"date": "2011-09-26", "close": 7.846, "volume": 77287.0}, {"date": "2011-09-27", "close": 7.988, "volume": 77352.0}, {"date": "2011-09-28", "close": 7.93, "volume": 98162.0}, {"date": "2011-09-29", "close": 8.108, "volume": 122245.0}, {"date": "2011-09-30", "close": 8.188, "volume": 233486.0}, {"date": "2011-10-03", "close": 8.06, "volume": 82611.0}, {"date": "2011-10-04", "close": 7.99, "volume": 153683.0}, {"date": "2011-10-05", "close": 8.028, "volume": 67725.0}, {"date": "2011-10-06", "close": 8.056, "volume": 125895.0}, {"date": "2011-10-07", "close": 8.03, "volume": 22695.0}, {"date": "2011-10-11", "close": 8.218, "volume": 87621.0}, {"date": "2011-10-12", "close": 8.33, "volume": 100064.0}, {"date": "2011-10-13", "close": 8.42, "volume": 86942.0}, {"date": "2011-10-14", "close": 8.48, "volume": 179662.0}, {"date": "2011-10-17", "close": 8.32, "volume": 211244.0}, {"date": "2011-10-18", "close": 8.306, "volume": 27433.0}, {"date": "2011-10-19", "close": 8.254, "volume": 106512.0}, {"date": "2011-10-20", "close": 8.34, "volume": 111811.0}, {"date": "2011-10-21", "close": 8.34, "volume": 111529.0}, {"date": "2011-10-24", "close": 8.42, "volume": 134630.0}, {"date": "2011-10-25", "close": 8.386, "volume": 176140.0}, {"date": "2011-10-26", "close": 8.398, "volume": 82289.0}, {"date": "2011-10-27", "close": 8.49, "volume": 66167.0}, {"date": "2011-10-28", "close": 8.472, "volume": 70587.0}, {"date": "2011-10-31", "close": 8.76, "volume": 678891.0}, {"date": "2011-11-01", "close": 8.798, "volume": 224941.0}, {"date": "2011-11-02", "close": 8.89, "volume": 203738.0}, {"date": "2011-11-03", "close": 8.94, "volume": 120213.0}, {"date": "2011-11-04", "close": 8.938, "volume": 68694.0}, {"date": "2011-11-07", "close": 8.87, "volume": 41073.0}, {"date": "2011-11-08", "close": 8.93, "volume": 51660.0}, {"date": "2011-11-09", "close": 8.93, "volume": 141090.0}, {"date": "2011-11-10", "close": 8.862, "volume": 133089.0}, {"date": "2011-11-11", "close": 8.932, "volume": 143541.0}, {"date": "2011-11-14", "close": 8.94, "volume": 54118.0}, {"date": "2011-11-15", "close": 8.972, "volume": 54699.0}, {"date": "2011-11-16", "close": 8.998, "volume": 218572.0}, {"date": "2011-11-17", "close": 8.97, "volume": 169077.0}, {"date": "2011-11-18", "close": 9.01, "volume": 72542.0}, {"date": "2011-11-21", "close": 8.974, "volume": 164939.0}, {"date": "2011-11-22", "close": 8.984, "volume": 389578.0}, {"date": "2011-11-23", "close": 8.93, "volume": 266072.0}, {"date": "2011-11-24", "close": 8.95, "volume": 73606.0}, {"date": "2011-11-25", "close": 8.93, "volume": 102850.0}, {"date": "2011-11-28", "close": 8.93, "volume": 65597.0}, {"date": "2011-11-29", "close": 8.95, "volume": 74274.0}, {"date": "2011-11-30", "close": 8.886, "volume": 879283.0}, {"date": "2011-12-01", "close": 8.776, "volume": 161321.0}, {"date": "2011-12-02", "close": 8.742, "volume": 135357.0}, {"date": "2011-12-05", "close": 8.7, "volume": 205334.0}, {"date": "2011-12-06", "close": 8.616, "volume": 325127.0}, {"date": "2011-12-07", "close": 8.68, "volume": 248638.0}, {"date": "2011-12-08", "close": 8.544, "volume": 142445.0}, {"date": "2011-12-09", "close": 8.6, "volume": 200605.0}, {"date": "2011-12-12", "close": 8.49, "volume": 140043.0}, {"date": "2011-12-13", "close": 8.496, "volume": 113918.0}, {"date": "2011-12-14", "close": 8.334, "volume": 165881.0}, {"date": "2011-12-15", "close": 8.322, "volume": 139424.0}, {"date": "2011-12-16", "close": 8.2, "volume": 491523.0}, {"date": "2011-12-19", "close": 8.294, "volume": 62190.0}, {"date": "2011-12-20", "close": 8.37, "volume": 61590.0}, {"date": "2011-12-21", "close": 8.4, "volume": 35413.0}, {"date": "2011-12-22", "close": 8.354, "volume": 33319.0}, {"date": "2011-12-23", "close": 8.366, "volume": 57614.0}, {"date": "2011-12-28", "close": 8.286, "volume": 26469.0}, {"date": "2011-12-29", "close": 8.286, "volume": 52598.0}, {"date": "2011-12-30", "close": 8.338, "volume": 67888.0}, {"date": "2012-01-03", "close": 8.45, "volume": 62061.0}, {"date": "2012-01-04", "close": 8.364, "volume": 61706.0}, {"date": "2012-01-05", "close": 8.33, "volume": 77543.0}, {"date": "2012-01-06", "close": 8.396, "volume": 42344.0}, {"date": "2012-01-09", "close": 8.39, "volume": 36716.0}, {"date": "2012-01-10", "close": 8.37, "volume": 84427.0}, {"date": "2012-01-11", "close": 8.38, "volume": 64871.0}, {"date": "2012-01-12", "close": 8.414, "volume": 117632.0}, {"date": "2012-01-13", "close": 8.424, "volume": 319006.0}, {"date": "2012-01-16", "close": 8.462, "volume": 29277.0}, {"date": "2012-01-17", "close": 8.398, "volume": 73588.0}, {"date": "2012-01-18", "close": 8.386, "volume": 90003.0}, {"date": "2012-01-19", "close": 8.312, "volume": 144193.0}, {"date": "2012-01-20", "close": 8.318, "volume": 164865.0}, {"date": "2012-01-23", "close": 8.384, "volume": 54823.0}, {"date": "2012-01-24", "close": 8.394, "volume": 106382.0}, {"date": "2012-01-25", "close": 8.44, "volume": 44034.0}, {"date": "2012-01-26", "close": 8.48, "volume": 73755.0}, {"date": "2012-01-27", "close": 8.406, "volume": 73180.0}, {"date": "2012-01-30", "close": 8.44, "volume": 49922.0}, {"date": "2012-01-31", "close": 8.574, "volume": 427215.0}, {"date": "2012-02-01", "close": 8.426, "volume": 141069.0}, {"date": "2012-02-02", "close": 8.42, "volume": 164394.0}, {"date": "2012-02-03", "close": 8.446, "volume": 115245.0}, {"date": "2012-02-06", "close": 8.45, "volume": 82699.0}, {"date": "2012-02-07", "close": 8.38, "volume": 133244.0}, {"date": "2012-02-08", "close": 8.346, "volume": 210682.0}, {"date": "2012-02-09", "close": 8.32, "volume": 126180.0}, {"date": "2012-02-10", "close": 8.296, "volume": 174664.0}, {"date": "2012-02-13", "close": 8.276, "volume": 125670.0}, {"date": "2012-02-14", "close": 8.3, "volume": 148537.0}, {"date": "2012-02-15", "close": 8.346, "volume": 67671.0}, {"date": "2012-02-16", "close": 8.46, "volume": 251902.0}, {"date": "2012-02-17", "close": 8.406, "volume": 106214.0}, {"date": "2012-02-21", "close": 8.5, "volume": 58817.0}, {"date": "2012-02-22", "close": 8.404, "volume": 75240.0}, {"date": "2012-02-23", "close": 8.562, "volume": 135982.0}, {"date": "2012-02-24", "close": 8.52, "volume": 181615.0}, {"date": "2012-02-27", "close": 8.538, "volume": 64098.0}, {"date": "2012-02-28", "close": 8.6, "volume": 143765.0}, {"date": "2012-02-29", "close": 8.64, "volume": 179357.0}, {"date": "2012-03-01", "close": 8.612, "volume": 117762.0}, {"date": "2012-03-02", "close": 8.64, "volume": 41266.0}, {"date": "2012-03-05", "close": 8.608, "volume": 153047.0}, {"date": "2012-03-06", "close": 8.54, "volume": 114623.0}, {"date": "2012-03-07", "close": 8.528, "volume": 59941.0}, {"date": "2012-03-08", "close": 8.576, "volume": 216498.0}, {"date": "2012-03-09", "close": 8.6, "volume": 172291.0}, {"date": "2012-03-12", "close": 8.65, "volume": 171218.0}, {"date": "2012-03-13", "close": 8.67, "volume": 21670.0}, {"date": "2012-03-14", "close": 8.75, "volume": 130115.0}, {"date": "2012-03-15", "close": 9.018, "volume": 791522.0}, {"date": "2012-03-16", "close": 8.96, "volume": 143228.0}, {"date": "2012-03-19", "close": 8.97, "volume": 56659.0}, {"date": "2012-03-20", "close": 8.96, "volume": 42472.0}, {"date": "2012-03-21", "close": 8.95, "volume": 67695.0}, {"date": "2012-03-22", "close": 8.93, "volume": 123972.0}, {"date": "2012-03-23", "close": 8.932, "volume": 142017.0}, {"date": "2012-03-26", "close": 8.946, "volume": 35492.0}, {"date": "2012-03-27", "close": 8.94, "volume": 45586.0}, {"date": "2012-03-28", "close": 8.93, "volume": 144824.0}, {"date": "2012-03-29", "close": 8.95, "volume": 84172.0}, {"date": "2012-03-30", "close": 8.96, "volume": 300743.0}, {"date": "2012-04-02", "close": 8.9, "volume": 115369.0}, {"date": "2012-04-03", "close": 8.926, "volume": 44953.0}, {"date": "2012-04-04", "close": 8.894, "volume": 110089.0}, {"date": "2012-04-05", "close": 8.884, "volume": 71799.0}, {"date": "2012-04-09", "close": 8.88, "volume": 23149.0}, {"date": "2012-04-10", "close": 8.84, "volume": 658520.0}, {"date": "2012-04-11", "close": 8.79, "volume": 95378.0}, {"date": "2012-04-12", "close": 8.814, "volume": 64600.0}, {"date": "2012-04-13", "close": 8.864, "volume": 61253.0}, {"date": "2012-04-16", "close": 8.814, "volume": 55245.0}, {"date": "2012-04-17", "close": 8.856, "volume": 169784.0}, {"date": "2012-04-18", "close": 8.954, "volume": 88518.0}, {"date": "2012-04-19", "close": 8.928, "volume": 117434.0}, {"date": "2012-04-20", "close": 8.98, "volume": 93209.0}, {"date": "2012-04-23", "close": 8.9, "volume": 77286.0}, {"date": "2012-04-24", "close": 8.868, "volume": 36646.0}, {"date": "2012-04-25", "close": 8.772, "volume": 220563.0}, {"date": "2012-04-26", "close": 8.55, "volume": 210990.0}, {"date": "2012-04-27", "close": 8.94, "volume": 1175822.0}, {"date": "2012-04-30", "close": 9.02, "volume": 241547.0}, {"date": "2012-05-01", "close": 9.25, "volume": 454808.0}, {"date": "2012-05-02", "close": 9.3, "volume": 626409.0}, {"date": "2012-05-03", "close": 9.42, "volume": 715186.0}, {"date": "2012-05-04", "close": 9.408, "volume": 122942.0}, {"date": "2012-05-07", "close": 9.41, "volume": 193985.0}, {"date": "2012-05-08", "close": 9.416, "volume": 237951.0}, {"date": "2012-05-09", "close": 9.4, "volume": 370616.0}, {"date": "2012-05-10", "close": 9.45, "volume": 291660.0}, {"date": "2012-05-11", "close": 9.444, "volume": 483073.0}, {"date": "2012-05-14", "close": 9.42, "volume": 85872.0}, {"date": "2012-05-15", "close": 9.408, "volume": 477292.0}, {"date": "2012-05-16", "close": 9.43, "volume": 114014.0}, {"date": "2012-05-17", "close": 9.38, "volume": 95085.0}, {"date": "2012-05-18", "close": 9.368, "volume": 34635.0}, {"date": "2012-05-22", "close": 9.38, "volume": 190381.0}, {"date": "2012-05-23", "close": 9.27, "volume": 211556.0}, {"date": "2012-05-24", "close": 9.226, "volume": 371217.0}, {"date": "2012-05-25", "close": 9.23, "volume": 355150.0}, {"date": "2012-05-28", "close": 9.198, "volume": 11711.0}, {"date": "2012-05-29", "close": 9.23, "volume": 153728.0}, {"date": "2012-05-30", "close": 9.184, "volume": 259394.0}, {"date": "2012-05-31", "close": 9.21, "volume": 330378.0}, {"date": "2012-06-01", "close": 9.18, "volume": 146361.0}, {"date": "2012-06-04", "close": 9.214, "volume": 115877.0}, {"date": "2012-06-05", "close": 9.234, "volume": 266209.0}, {"date": "2012-06-06", "close": 9.18, "volume": 169822.0}, {"date": "2012-06-07", "close": 9.17, "volume": 326530.0}, {"date": "2012-06-08", "close": 9.22, "volume": 112804.0}, {"date": "2012-06-11", "close": 9.194, "volume": 140992.0}, {"date": "2012-06-12", "close": 9.15, "volume": 331985.0}, {"date": "2012-06-13", "close": 9.124, "volume": 95845.0}, {"date": "2012-06-14", "close": 9.17, "volume": 337606.0}, {"date": "2012-06-15", "close": 9.182, "volume": 246393.0}, {"date": "2012-06-18", "close": 9.2, "volume": 95456.0}, {"date": "2012-06-19", "close": 9.26, "volume": 334208.0}, {"date": "2012-06-20", "close": 9.316, "volume": 145563.0}, {"date": "2012-06-21", "close": 9.3, "volume": 62587.0}, {"date": "2012-06-22", "close": 9.32, "volume": 179244.0}, {"date": "2012-06-25", "close": 9.318, "volume": 39516.0}, {"date": "2012-06-26", "close": 9.28, "volume": 152662.0}, {"date": "2012-06-27", "close": 9.286, "volume": 104298.0}, {"date": "2012-06-28", "close": 9.28, "volume": 250163.0}, {"date": "2012-06-29", "close": 9.28, "volume": 223258.0}, {"date": "2012-07-03", "close": 9.37, "volume": 213494.0}, {"date": "2012-07-04", "close": 9.682, "volume": 910189.0}, {"date": "2012-07-05", "close": 9.63, "volume": 1678330.0}, {"date": "2012-07-06", "close": 9.65, "volume": 210796.0}, {"date": "2012-07-09", "close": 9.72, "volume": 236022.0}, {"date": "2012-07-10", "close": 9.73, "volume": 193928.0}, {"date": "2012-07-11", "close": 9.77, "volume": 215134.0}, {"date": "2012-07-12", "close": 9.81, "volume": 2200641.0}, {"date": "2012-07-13", "close": 9.886, "volume": 1821593.0}, {"date": "2012-07-16", "close": 9.9, "volume": 517783.0}, {"date": "2012-07-17", "close": 9.888, "volume": 1655270.0}, {"date": "2012-07-18", "close": 9.862, "volume": 768550.0}, {"date": "2012-07-19", "close": 9.894, "volume": 413470.0}, {"date": "2012-07-20", "close": 9.868, "volume": 292201.0}, {"date": "2012-07-23", "close": 9.86, "volume": 123027.0}, {"date": "2012-07-24", "close": 9.862, "volume": 220316.0}, {"date": "2012-07-25", "close": 9.85, "volume": 596368.0}, {"date": "2012-07-26", "close": 9.896, "volume": 539290.0}, {"date": "2012-07-27", "close": 9.87, "volume": 351151.0}, {"date": "2012-07-30", "close": 9.874, "volume": 212281.0}, {"date": "2012-07-31", "close": 9.9, "volume": 613977.0}, {"date": "2012-08-01", "close": 9.97, "volume": 621865.0}, {"date": "2012-08-02", "close": 9.95, "volume": 217789.0}, {"date": "2012-08-03", "close": 9.962, "volume": 371191.0}, {"date": "2012-08-07", "close": 9.904, "volume": 148500.0}, {"date": "2012-08-08", "close": 9.9, "volume": 590533.0}, {"date": "2012-08-09", "close": 9.882, "volume": 116510.0}, {"date": "2012-08-10", "close": 9.95, "volume": 24783.0}, {"date": "2012-08-13", "close": 9.4, "volume": 478490.0}, {"date": "2012-08-14", "close": 9.28, "volume": 74892.0}, {"date": "2012-08-15", "close": 9.516, "volume": 1177576.0}, {"date": "2012-08-16", "close": 9.5, "volume": 386745.0}, {"date": "2012-08-17", "close": 9.538, "volume": 205666.0}, {"date": "2012-08-20", "close": 9.48, "volume": 82082.0}, {"date": "2012-08-21", "close": 9.54, "volume": 68321.0}, {"date": "2012-08-22", "close": 9.56, "volume": 243209.0}, {"date": "2012-08-23", "close": 9.546, "volume": 69715.0}, {"date": "2012-08-24", "close": 9.5, "volume": 64448.0}, {"date": "2012-08-27", "close": 9.486, "volume": 36548.0}, {"date": "2012-08-28", "close": 9.9, "volume": 135702.0}, {"date": "2012-08-29", "close": 9.81, "volume": 100063.0}, {"date": "2012-08-30", "close": 9.742, "volume": 56900.0}, {"date": "2012-08-31", "close": 9.97, "volume": 285872.0}, {"date": "2012-09-04", "close": 9.988, "volume": 80905.0}, {"date": "2012-09-05", "close": 9.94, "volume": 39295.0}, {"date": "2012-09-06", "close": 9.946, "volume": 11237.0}, {"date": "2012-09-07", "close": 10.0, "volume": 38303.0}, {"date": "2012-09-10", "close": 9.99, "volume": 20155.0}, {"date": "2012-09-11", "close": 9.99, "volume": 33082.0}, {"date": "2012-09-12", "close": 9.98, "volume": 23233.0}, {"date": "2012-09-13", "close": 9.99, "volume": 170303.0}, {"date": "2012-09-14", "close": 9.98, "volume": 14385.0}, {"date": "2012-09-17", "close": 10.08, "volume": 111074.0}, {"date": "2012-09-18", "close": 9.74, "volume": 232929.0}, {"date": "2012-09-19", "close": 9.782, "volume": 489514.0}, {"date": "2012-09-20", "close": 10.044, "volume": 149567.0}, {"date": "2012-09-21", "close": 10.2, "volume": 537545.0}, {"date": "2012-09-24", "close": 10.002, "volume": 127651.0}, {"date": "2012-09-25", "close": 10.078, "volume": 160287.0}, {"date": "2012-09-26", "close": 10.13, "volume": 18054.0}, {"date": "2012-09-27", "close": 10.016, "volume": 156642.0}, {"date": "2012-09-28", "close": 10.056, "volume": 90879.0}, {"date": "2012-10-01", "close": 10.228, "volume": 98443.0}, {"date": "2012-10-02", "close": 10.498, "volume": 82738.0}, {"date": "2012-10-03", "close": 10.498, "volume": 105087.0}, {"date": "2012-10-04", "close": 10.464, "volume": 31530.0}, {"date": "2012-10-05", "close": 10.284, "volume": 60415.0}, {"date": "2012-10-09", "close": 10.282, "volume": 20662.0}, {"date": "2012-10-10", "close": 10.242, "volume": 30171.0}, {"date": "2012-10-11", "close": 10.234, "volume": 12016.0}, {"date": "2012-10-12", "close": 10.2, "volume": 31892.0}, {"date": "2012-10-15", "close": 10.05, "volume": 22998.0}, {"date": "2012-10-16", "close": 10.054, "volume": 14113.0}, {"date": "2012-10-17", "close": 10.098, "volume": 42618.0}, {"date": "2012-10-18", "close": 10.198, "volume": 24609.0}, {"date": "2012-10-19", "close": 10.086, "volume": 19741.0}, {"date": "2012-10-22", "close": 10.042, "volume": 26142.0}, {"date": "2012-10-23", "close": 9.904, "volume": 45355.0}, {"date": "2012-10-24", "close": 10.134, "volume": 27731.0}, {"date": "2012-10-25", "close": 9.96, "volume": 33330.0}, {"date": "2012-10-26", "close": 10.012, "volume": 53043.0}, {"date": "2012-10-29", "close": 10.076, "volume": 11552.0}, {"date": "2012-10-30", "close": 10.16, "volume": 6806.0}, {"date": "2012-10-31", "close": 10.216, "volume": 25103.0}, {"date": "2012-11-01", "close": 10.01, "volume": 32848.0}, {"date": "2012-11-02", "close": 9.94, "volume": 61465.0}, {"date": "2012-11-05", "close": 9.81, "volume": 22248.0}, {"date": "2012-11-06", "close": 9.55, "volume": 86483.0}, {"date": "2012-11-07", "close": 9.52, "volume": 24361.0}, {"date": "2012-11-08", "close": 9.732, "volume": 46004.0}, {"date": "2012-11-09", "close": 9.676, "volume": 46056.0}, {"date": "2012-11-12", "close": 9.816, "volume": 30742.0}, {"date": "2012-11-13", "close": 9.84, "volume": 25362.0}, {"date": "2012-11-14", "close": 9.9, "volume": 45307.0}, {"date": "2012-11-15", "close": 9.766, "volume": 28503.0}, {"date": "2012-11-16", "close": 9.884, "volume": 51328.0}, {"date": "2012-11-19", "close": 9.96, "volume": 49319.0}, {"date": "2012-11-20", "close": 10.08, "volume": 39485.0}, {"date": "2012-11-21", "close": 10.156, "volume": 23842.0}, {"date": "2012-11-22", "close": 10.15, "volume": 8875.0}, {"date": "2012-11-23", "close": 10.15, "volume": 9166.0}, {"date": "2012-11-26", "close": 10.026, "volume": 19145.0}, {"date": "2012-11-27", "close": 9.964, "volume": 7911.0}, {"date": "2012-11-28", "close": 10.11, "volume": 24276.0}, {"date": "2012-11-29", "close": 9.91, "volume": 55832.0}, {"date": "2012-11-30", "close": 9.86, "volume": 37045.0}, {"date": "2012-12-03", "close": 10.298, "volume": 72748.0}, {"date": "2012-12-04", "close": 10.39, "volume": 46305.0}, {"date": "2012-12-05", "close": 10.42, "volume": 24334.0}, {"date": "2012-12-06", "close": 10.1, "volume": 37077.0}, {"date": "2012-12-07", "close": 10.128, "volume": 26670.0}, {"date": "2012-12-10", "close": 10.176, "volume": 19273.0}, {"date": "2012-12-11", "close": 10.182, "volume": 24506.0}, {"date": "2012-12-12", "close": 10.2, "volume": 36023.0}, {"date": "2012-12-13", "close": 10.098, "volume": 52013.0}, {"date": "2012-12-14", "close": 10.2, "volume": 42021.0}, {"date": "2012-12-17", "close": 10.196, "volume": 37314.0}, {"date": "2012-12-18", "close": 10.074, "volume": 40160.0}, {"date": "2012-12-19", "close": 10.2, "volume": 72156.0}, {"date": "2012-12-20", "close": 10.2, "volume": 18453.0}, {"date": "2012-12-21", "close": 10.16, "volume": 36148.0}, {"date": "2012-12-24", "close": 10.2, "volume": 3401.0}, {"date": "2012-12-27", "close": 10.2, "volume": 7489.0}, {"date": "2012-12-28", "close": 10.2, "volume": 41554.0}, {"date": "2012-12-31", "close": 10.144, "volume": 30301.0}, {"date": "2013-01-02", "close": 10.2, "volume": 15422.0}, {"date": "2013-01-03", "close": 10.2, "volume": 11717.0}, {"date": "2013-01-04", "close": 10.2, "volume": 23312.0}, {"date": "2013-01-07", "close": 10.146, "volume": 30138.0}, {"date": "2013-01-08", "close": 10.15, "volume": 39401.0}, {"date": "2013-01-09", "close": 10.2, "volume": 35005.0}, {"date": "2013-01-10", "close": 10.2, "volume": 49137.0}, {"date": "2013-01-11", "close": 10.372, "volume": 121525.0}, {"date": "2013-01-14", "close": 10.374, "volume": 17365.0}, {"date": "2013-01-15", "close": 10.522, "volume": 22135.0}, {"date": "2013-01-16", "close": 10.668, "volume": 36407.0}, {"date": "2013-01-17", "close": 10.59, "volume": 23858.0}, {"date": "2013-01-18", "close": 10.532, "volume": 11043.0}, {"date": "2013-01-21", "close": 10.702, "volume": 16429.0}, {"date": "2013-01-22", "close": 10.718, "volume": 16432.0}, {"date": "2013-01-23", "close": 10.712, "volume": 16769.0}, {"date": "2013-01-24", "close": 10.546, "volume": 45189.0}, {"date": "2013-01-25", "close": 10.616, "volume": 26071.0}, {"date": "2013-01-28", "close": 10.92, "volume": 28095.0}, {"date": "2013-01-29", "close": 11.24, "volume": 22036.0}, {"date": "2013-01-30", "close": 11.13, "volume": 25622.0}, {"date": "2013-01-31", "close": 10.748, "volume": 46093.0}, {"date": "2013-02-01", "close": 10.854, "volume": 20884.0}, {"date": "2013-02-04", "close": 10.76, "volume": 27074.0}, {"date": "2013-02-05", "close": 11.096, "volume": 20348.0}, {"date": "2013-02-06", "close": 11.346, "volume": 34705.0}, {"date": "2013-02-07", "close": 11.156, "volume": 77500.0}, {"date": "2013-02-08", "close": 11.18, "volume": 31301.0}, {"date": "2013-02-11", "close": 11.05, "volume": 24945.0}, {"date": "2013-02-12", "close": 10.95, "volume": 51206.0}, {"date": "2013-02-13", "close": 11.1, "volume": 36395.0}, {"date": "2013-02-14", "close": 11.06, "volume": 40531.0}, {"date": "2013-02-15", "close": 11.18, "volume": 28432.0}, {"date": "2013-02-19", "close": 11.044, "volume": 57789.0}, {"date": "2013-02-20", "close": 10.882, "volume": 35926.0}, {"date": "2013-02-21", "close": 10.808, "volume": 39667.0}, {"date": "2013-02-22", "close": 10.648, "volume": 64910.0}, {"date": "2013-02-25", "close": 10.698, "volume": 64771.0}, {"date": "2013-02-26", "close": 10.748, "volume": 48633.0}, {"date": "2013-02-27", "close": 10.742, "volume": 68946.0}, {"date": "2013-02-28", "close": 10.938, "volume": 66305.0}, {"date": "2013-03-01", "close": 11.03, "volume": 23353.0}, {"date": "2013-03-04", "close": 11.05, "volume": 23336.0}, {"date": "2013-03-05", "close": 11.172, "volume": 20682.0}, {"date": "2013-03-06", "close": 11.15, "volume": 37588.0}, {"date": "2013-03-07", "close": 11.134, "volume": 29140.0}, {"date": "2013-03-08", "close": 11.208, "volume": 18030.0}, {"date": "2013-03-11", "close": 11.28, "volume": 15953.0}, {"date": "2013-03-12", "close": 11.352, "volume": 17566.0}, {"date": "2013-03-13", "close": 11.098, "volume": 68070.0}, {"date": "2013-03-14", "close": 11.074, "volume": 18399.0}, {"date": "2013-03-15", "close": 11.35, "volume": 37069.0}, {"date": "2013-03-18", "close": 11.222, "volume": 18286.0}, {"date": "2013-03-19", "close": 11.1, "volume": 9281.0}, {"date": "2013-03-20", "close": 11.24, "volume": 12661.0}, {"date": "2013-03-21", "close": 11.158, "volume": 7650.0}, {"date": "2013-03-22", "close": 11.046, "volume": 9760.0}, {"date": "2013-03-25", "close": 11.3, "volume": 14397.0}, {"date": "2013-03-26", "close": 11.172, "volume": 12311.0}, {"date": "2013-03-27", "close": 11.14, "volume": 33200.0}, {"date": "2013-03-28", "close": 11.118, "volume": 30185.0}, {"date": "2013-04-01", "close": 11.108, "volume": 20157.0}, {"date": "2013-04-02", "close": 11.24, "volume": 15610.0}, {"date": "2013-04-03", "close": 11.13, "volume": 27752.0}, {"date": "2013-04-04", "close": 10.958, "volume": 24649.0}, {"date": "2013-04-05", "close": 11.012, "volume": 10862.0}, {"date": "2013-04-08", "close": 10.95, "volume": 20176.0}, {"date": "2013-04-09", "close": 10.988, "volume": 11859.0}, {"date": "2013-04-10", "close": 11.116, "volume": 20098.0}, {"date": "2013-04-11", "close": 11.11, "volume": 13651.0}, {"date": "2013-04-12", "close": 10.93, "volume": 37866.0}, {"date": "2013-04-15", "close": 10.63, "volume": 20333.0}, {"date": "2013-04-16", "close": 10.778, "volume": 29501.0}, {"date": "2013-04-17", "close": 10.48, "volume": 31785.0}, {"date": "2013-04-18", "close": 10.4, "volume": 26602.0}, {"date": "2013-04-19", "close": 10.28, "volume": 40506.0}, {"date": "2013-04-22", "close": 10.388, "volume": 11312.0}, {"date": "2013-04-23", "close": 10.392, "volume": 14948.0}, {"date": "2013-04-24", "close": 10.702, "volume": 30431.0}, {"date": "2013-04-25", "close": 10.738, "volume": 12433.0}, {"date": "2013-04-26", "close": 10.532, "volume": 18042.0}, {"date": "2013-04-29", "close": 10.55, "volume": 7204.0}, {"date": "2013-04-30", "close": 10.608, "volume": 23458.0}, {"date": "2013-05-01", "close": 10.466, "volume": 8620.0}, {"date": "2013-05-02", "close": 10.222, "volume": 33732.0}, {"date": "2013-05-03", "close": 10.478, "volume": 19716.0}, {"date": "2013-05-06", "close": 10.56, "volume": 27257.0}, {"date": "2013-05-07", "close": 10.642, "volume": 19451.0}, {"date": "2013-05-08", "close": 10.718, "volume": 21191.0}, {"date": "2013-05-09", "close": 10.588, "volume": 21093.0}, {"date": "2013-05-10", "close": 10.26, "volume": 43437.0}, {"date": "2013-05-13", "close": 9.958, "volume": 52948.0}, {"date": "2013-05-14", "close": 9.83, "volume": 33529.0}, {"date": "2013-05-15", "close": 9.738, "volume": 45943.0}, {"date": "2013-05-16", "close": 9.8, "volume": 45983.0}, {"date": "2013-05-17", "close": 9.792, "volume": 22779.0}, {"date": "2013-05-21", "close": 9.82, "volume": 65652.0}, {"date": "2013-05-22", "close": 9.9, "volume": 44814.0}, {"date": "2013-05-23", "close": 9.86, "volume": 17988.0}, {"date": "2013-05-24", "close": 9.794, "volume": 26846.0}, {"date": "2013-05-27", "close": 9.92, "volume": 9862.0}, {"date": "2013-05-28", "close": 9.776, "volume": 34473.0}, {"date": "2013-05-29", "close": 9.816, "volume": 15723.0}, {"date": "2013-05-30", "close": 9.788, "volume": 17028.0}, {"date": "2013-05-31", "close": 9.822, "volume": 58057.0}, {"date": "2013-06-03", "close": 9.802, "volume": 24312.0}, {"date": "2013-06-04", "close": 9.68, "volume": 13238.0}, {"date": "2013-06-05", "close": 9.556, "volume": 16897.0}, {"date": "2013-06-06", "close": 9.53, "volume": 16349.0}, {"date": "2013-06-07", "close": 9.604, "volume": 18853.0}, {"date": "2013-06-10", "close": 9.636, "volume": 12029.0}, {"date": "2013-06-11", "close": 9.724, "volume": 16547.0}, {"date": "2013-06-12", "close": 9.782, "volume": 36594.0}, {"date": "2013-06-13", "close": 9.63, "volume": 21524.0}, {"date": "2013-06-14", "close": 9.306, "volume": 57323.0}, {"date": "2013-06-17", "close": 9.3, "volume": 44066.0}, {"date": "2013-06-18", "close": 9.3, "volume": 24914.0}, {"date": "2013-06-19", "close": 9.31, "volume": 53206.0}, {"date": "2013-06-20", "close": 9.116, "volume": 16459.0}, {"date": "2013-06-21", "close": 9.038, "volume": 36129.0}, {"date": "2013-06-24", "close": 8.76, "volume": 38723.0}, {"date": "2013-06-25", "close": 8.56, "volume": 82516.0}, {"date": "2013-06-26", "close": 8.824, "volume": 187228.0}, {"date": "2013-06-27", "close": 8.906, "volume": 21472.0}, {"date": "2013-06-28", "close": 9.216, "volume": 48902.0}, {"date": "2013-07-02", "close": 9.274, "volume": 15621.0}, {"date": "2013-07-03", "close": 9.018, "volume": 75593.0}, {"date": "2013-07-04", "close": 9.158, "volume": 13847.0}, {"date": "2013-07-05", "close": 9.262, "volume": 8690.0}, {"date": "2013-07-08", "close": 9.084, "volume": 18697.0}, {"date": "2013-07-09", "close": 9.132, "volume": 11815.0}, {"date": "2013-07-10", "close": 9.196, "volume": 15275.0}, {"date": "2013-07-11", "close": 9.152, "volume": 22699.0}, {"date": "2013-07-12", "close": 9.27, "volume": 16458.0}, {"date": "2013-07-15", "close": 9.208, "volume": 70324.0}, {"date": "2013-07-16", "close": 9.222, "volume": 74477.0}, {"date": "2013-07-17", "close": 9.216, "volume": 22790.0}, {"date": "2013-07-18", "close": 8.998, "volume": 39636.0}, {"date": "2013-07-19", "close": 8.892, "volume": 26895.0}, {"date": "2013-07-22", "close": 8.814, "volume": 22245.0}, {"date": "2013-07-23", "close": 9.276, "volume": 37491.0}, {"date": "2013-07-24", "close": 9.23, "volume": 34031.0}, {"date": "2013-07-25", "close": 9.2, "volume": 22368.0}, {"date": "2013-07-26", "close": 8.978, "volume": 20082.0}, {"date": "2013-07-29", "close": 9.028, "volume": 12048.0}, {"date": "2013-07-30", "close": 8.932, "volume": 8660.0}, {"date": "2013-07-31", "close": 9.04, "volume": 22639.0}, {"date": "2013-08-01", "close": 9.378, "volume": 76156.0}, {"date": "2013-08-02", "close": 9.484, "volume": 27914.0}, {"date": "2013-08-06", "close": 9.69, "volume": 60560.0}, {"date": "2013-08-07", "close": 9.428, "volume": 19450.0}, {"date": "2013-08-08", "close": 9.496, "volume": 16349.0}, {"date": "2013-08-09", "close": 9.604, "volume": 18561.0}, {"date": "2013-08-12", "close": 9.81, "volume": 30957.0}, {"date": "2013-08-13", "close": 9.8, "volume": 18497.0}, {"date": "2013-08-14", "close": 9.672, "volume": 29808.0}, {"date": "2013-08-15", "close": 9.598, "volume": 16165.0}, {"date": "2013-08-16", "close": 9.652, "volume": 17262.0}, {"date": "2013-08-19", "close": 9.47, "volume": 14332.0}, {"date": "2013-08-20", "close": 9.42, "volume": 14699.0}, {"date": "2013-08-21", "close": 9.474, "volume": 6621.0}, {"date": "2013-08-22", "close": 9.512, "volume": 12003.0}, {"date": "2013-08-23", "close": 9.54, "volume": 18222.0}, {"date": "2013-08-26", "close": 9.66, "volume": 30083.0}, {"date": "2013-08-27", "close": 9.42, "volume": 28395.0}, {"date": "2013-08-28", "close": 9.514, "volume": 13066.0}, {"date": "2013-08-29", "close": 9.56, "volume": 7209.0}, {"date": "2013-08-30", "close": 9.612, "volume": 18286.0}, {"date": "2013-09-03", "close": 9.674, "volume": 8937.0}, {"date": "2013-09-04", "close": 9.796, "volume": 21540.0}, {"date": "2013-09-05", "close": 9.702, "volume": 11465.0}, {"date": "2013-09-06", "close": 9.638, "volume": 8077.0}, {"date": "2013-09-09", "close": 9.6, "volume": 7356.0}, {"date": "2013-09-10", "close": 9.67, "volume": 19286.0}, {"date": "2013-09-11", "close": 9.33, "volume": 185482.0}, {"date": "2013-09-12", "close": 9.35, "volume": 79108.0}, {"date": "2013-09-13", "close": 9.418, "volume": 24681.0}, {"date": "2013-09-16", "close": 9.428, "volume": 26060.0}, {"date": "2013-09-17", "close": 9.396, "volume": 16768.0}, {"date": "2013-09-18", "close": 9.536, "volume": 24468.0}, {"date": "2013-09-19", "close": 9.534, "volume": 14166.0}, {"date": "2013-09-20", "close": 9.552, "volume": 20894.0}, {"date": "2013-09-23", "close": 9.52, "volume": 21479.0}, {"date": "2013-09-24", "close": 9.64, "volume": 16804.0}, {"date": "2013-09-25", "close": 9.628, "volume": 12304.0}, {"date": "2013-09-26", "close": 9.53, "volume": 11582.0}, {"date": "2013-09-27", "close": 9.73, "volume": 26138.0}, {"date": "2013-09-30", "close": 9.8, "volume": 24937.0}, {"date": "2013-10-01", "close": 9.488, "volume": 40987.0}, {"date": "2013-10-02", "close": 9.37, "volume": 28395.0}, {"date": "2013-10-03", "close": 9.25, "volume": 24877.0}, {"date": "2013-10-04", "close": 9.356, "volume": 12287.0}, {"date": "2013-10-07", "close": 9.3, "volume": 6858.0}, {"date": "2013-10-08", "close": 9.2, "volume": 11812.0}, {"date": "2013-10-09", "close": 9.198, "volume": 12113.0}, {"date": "2013-10-10", "close": 9.2, "volume": 15346.0}, {"date": "2013-10-11", "close": 8.63, "volume": 144947.0}, {"date": "2013-10-15", "close": 8.718, "volume": 49872.0}, {"date": "2013-10-16", "close": 8.84, "volume": 49918.0}, {"date": "2013-10-17", "close": 9.0, "volume": 66875.0}, {"date": "2013-10-18", "close": 9.136, "volume": 72969.0}, {"date": "2013-10-21", "close": 9.0, "volume": 30799.0}, {"date": "2013-10-22", "close": 9.094, "volume": 25189.0}, {"date": "2013-10-23", "close": 9.02, "volume": 20720.0}, {"date": "2013-10-24", "close": 9.124, "volume": 23999.0}, {"date": "2013-10-25", "close": 9.14, "volume": 14405.0}, {"date": "2013-10-28", "close": 9.168, "volume": 42254.0}, {"date": "2013-10-29", "close": 9.3, "volume": 42151.0}, {"date": "2013-10-30", "close": 9.422, "volume": 42875.0}, {"date": "2013-10-31", "close": 9.51, "volume": 67393.0}, {"date": "2013-11-01", "close": 9.402, "volume": 66677.0}, {"date": "2013-11-04", "close": 9.422, "volume": 16930.0}, {"date": "2013-11-05", "close": 9.424, "volume": 22069.0}, {"date": "2013-11-06", "close": 9.406, "volume": 16804.0}, {"date": "2013-11-07", "close": 9.624, "volume": 61853.0}, {"date": "2013-11-08", "close": 9.812, "volume": 59651.0}, {"date": "2013-11-11", "close": 9.782, "volume": 13594.0}, {"date": "2013-11-12", "close": 9.888, "volume": 29989.0}, {"date": "2013-11-13", "close": 9.994, "volume": 50978.0}, {"date": "2013-11-14", "close": 9.938, "volume": 22543.0}, {"date": "2013-11-15", "close": 10.002, "volume": 22774.0}, {"date": "2013-11-18", "close": 10.23, "volume": 46122.0}, {"date": "2013-11-19", "close": 10.138, "volume": 24012.0}, {"date": "2013-11-20", "close": 10.156, "volume": 34597.0}, {"date": "2013-11-21", "close": 10.256, "volume": 17031.0}, {"date": "2013-11-22", "close": 10.172, "volume": 22352.0}, {"date": "2013-11-25", "close": 10.328, "volume": 40313.0}, {"date": "2013-11-26", "close": 10.348, "volume": 17305.0}, {"date": "2013-11-27", "close": 10.384, "volume": 15060.0}, {"date": "2013-11-28", "close": 10.386, "volume": 18736.0}, {"date": "2013-11-29", "close": 10.316, "volume": 33602.0}, {"date": "2013-12-02", "close": 10.236, "volume": 21922.0}, {"date": "2013-12-03", "close": 10.36, "volume": 28327.0}, {"date": "2013-12-04", "close": 10.324, "volume": 14429.0}, {"date": "2013-12-05", "close": 10.384, "volume": 14298.0}, {"date": "2013-12-06", "close": 10.226, "volume": 14969.0}, {"date": "2013-12-09", "close": 10.362, "volume": 21002.0}, {"date": "2013-12-10", "close": 10.362, "volume": 9730.0}, {"date": "2013-12-11", "close": 10.32, "volume": 137937.0}, {"date": "2013-12-12", "close": 10.35, "volume": 71364.0}, {"date": "2013-12-13", "close": 10.514, "volume": 76922.0}, {"date": "2013-12-16", "close": 10.356, "volume": 38625.0}, {"date": "2013-12-17", "close": 10.2, "volume": 26763.0}, {"date": "2013-12-18", "close": 10.132, "volume": 59491.0}, {"date": "2013-12-19", "close": 10.038, "volume": 31787.0}, {"date": "2013-12-20", "close": 10.03, "volume": 35477.0}, {"date": "2013-12-23", "close": 10.072, "volume": 19849.0}, {"date": "2013-12-24", "close": 10.04, "volume": 11307.0}, {"date": "2013-12-27", "close": 10.038, "volume": 16106.0}, {"date": "2013-12-30", "close": 10.136, "volume": 14111.0}, {"date": "2013-12-31", "close": 10.206, "volume": 13606.0}, {"date": "2014-01-02", "close": 10.19, "volume": 7070.0}, {"date": "2014-01-03", "close": 10.27, "volume": 22014.0}, {"date": "2014-01-06", "close": 10.318, "volume": 15462.0}, {"date": "2014-01-07", "close": 10.288, "volume": 16395.0}, {"date": "2014-01-08", "close": 10.008, "volume": 40323.0}, {"date": "2014-01-09", "close": 9.88, "volume": 30654.0}, {"date": "2014-01-10", "close": 10.0, "volume": 9210.0}, {"date": "2014-01-13", "close": 9.97, "volume": 13814.0}, {"date": "2014-01-14", "close": 9.936, "volume": 8951.0}, {"date": "2014-01-15", "close": 9.816, "volume": 23584.0}, {"date": "2014-01-16", "close": 9.896, "volume": 15009.0}, {"date": "2014-01-17", "close": 9.76, "volume": 56821.0}, {"date": "2014-01-20", "close": 9.79, "volume": 7878.0}, {"date": "2014-01-21", "close": 10.034, "volume": 32390.0}, {"date": "2014-01-22", "close": 9.984, "volume": 13092.0}, {"date": "2014-01-23", "close": 9.944, "volume": 8170.0}, {"date": "2014-01-24", "close": 9.728, "volume": 24657.0}, {"date": "2014-01-27", "close": 9.746, "volume": 9245.0}, {"date": "2014-01-28", "close": 9.934, "volume": 18054.0}, {"date": "2014-01-29", "close": 9.948, "volume": 15650.0}, {"date": "2014-01-30", "close": 9.906, "volume": 14139.0}, {"date": "2014-01-31", "close": 10.114, "volume": 32355.0}, {"date": "2014-02-03", "close": 9.65, "volume": 39390.0}, {"date": "2014-02-04", "close": 9.972, "volume": 28645.0}, {"date": "2014-02-05", "close": 9.874, "volume": 17341.0}, {"date": "2014-02-06", "close": 9.906, "volume": 18729.0}, {"date": "2014-02-07", "close": 10.052, "volume": 26461.0}, {"date": "2014-02-10", "close": 10.076, "volume": 11998.0}, {"date": "2014-02-11", "close": 10.19, "volume": 10712.0}, {"date": "2014-02-12", "close": 10.202, "volume": 19365.0}, {"date": "2014-02-13", "close": 10.5, "volume": 123184.0}, {"date": "2014-02-14", "close": 10.468, "volume": 29862.0}, {"date": "2014-02-18", "close": 10.28, "volume": 37295.0}, {"date": "2014-02-19", "close": 9.96, "volume": 41782.0}, {"date": "2014-02-20", "close": 10.058, "volume": 60430.0}, {"date": "2014-02-21", "close": 10.17, "volume": 37467.0}, {"date": "2014-02-24", "close": 10.32, "volume": 28604.0}, {"date": "2014-02-25", "close": 10.202, "volume": 29725.0}, {"date": "2014-02-26", "close": 10.304, "volume": 14777.0}, {"date": "2014-02-27", "close": 10.152, "volume": 20694.0}, {"date": "2014-02-28", "close": 10.232, "volume": 25665.0}, {"date": "2014-03-03", "close": 10.304, "volume": 16446.0}, {"date": "2014-03-04", "close": 10.386, "volume": 18863.0}, {"date": "2014-03-05", "close": 10.344, "volume": 16027.0}, {"date": "2014-03-06", "close": 10.406, "volume": 24130.0}, {"date": "2014-03-07", "close": 10.51, "volume": 22040.0}, {"date": "2014-03-10", "close": 10.486, "volume": 20591.0}, {"date": "2014-03-11", "close": 10.56, "volume": 30108.0}, {"date": "2014-03-12", "close": 10.49, "volume": 47257.0}, {"date": "2014-03-13", "close": 10.4, "volume": 51836.0}, {"date": "2014-03-14", "close": 10.388, "volume": 31791.0}, {"date": "2014-03-17", "close": 10.308, "volume": 29833.0}, {"date": "2014-03-18", "close": 10.41, "volume": 12188.0}, {"date": "2014-03-19", "close": 10.56, "volume": 39922.0}, {"date": "2014-03-20", "close": 10.59, "volume": 21688.0}, {"date": "2014-03-21", "close": 10.63, "volume": 26367.0}, {"date": "2014-03-24", "close": 10.568, "volume": 14258.0}, {"date": "2014-03-25", "close": 10.68, "volume": 11096.0}, {"date": "2014-03-26", "close": 10.75, "volume": 25344.0}, {"date": "2014-03-27", "close": 10.766, "volume": 10203.0}, {"date": "2014-03-28", "close": 10.684, "volume": 33549.0}, {"date": "2014-03-31", "close": 10.796, "volume": 35674.0}, {"date": "2014-04-01", "close": 10.682, "volume": 26578.0}, {"date": "2014-04-02", "close": 10.61, "volume": 19795.0}, {"date": "2014-04-03", "close": 10.6, "volume": 13098.0}, {"date": "2014-04-04", "close": 10.562, "volume": 17810.0}, {"date": "2014-04-07", "close": 10.856, "volume": 48330.0}, {"date": "2014-04-08", "close": 10.97, "volume": 35855.0}, {"date": "2014-04-09", "close": 11.046, "volume": 20322.0}, {"date": "2014-04-10", "close": 11.034, "volume": 14875.0}, {"date": "2014-04-11", "close": 10.9, "volume": 12691.0}, {"date": "2014-04-14", "close": 10.938, "volume": 13516.0}, {"date": "2014-04-15", "close": 11.102, "volume": 35646.0}, {"date": "2014-04-16", "close": 11.42, "volume": 29430.0}, {"date": "2014-04-17", "close": 11.346, "volume": 12911.0}, {"date": "2014-04-21", "close": 11.12, "volume": 19827.0}, {"date": "2014-04-22", "close": 11.27, "volume": 22835.0}, {"date": "2014-04-23", "close": 11.252, "volume": 10083.0}, {"date": "2014-04-24", "close": 11.35, "volume": 20852.0}, {"date": "2014-04-25", "close": 11.236, "volume": 11217.0}, {"date": "2014-04-28", "close": 11.18, "volume": 8750.0}, {"date": "2014-04-29", "close": 11.152, "volume": 15361.0}, {"date": "2014-04-30", "close": 11.548, "volume": 23510.0}, {"date": "2014-05-01", "close": 11.562, "volume": 13723.0}, {"date": "2014-05-02", "close": 11.524, "volume": 17011.0}, {"date": "2014-05-05", "close": 11.558, "volume": 8729.0}, {"date": "2014-05-06", "close": 11.62, "volume": 21617.0}, {"date": "2014-05-07", "close": 11.634, "volume": 11661.0}, {"date": "2014-05-08", "close": 11.63, "volume": 10697.0}, {"date": "2014-05-09", "close": 11.558, "volume": 40385.0}, {"date": "2014-05-12", "close": 11.516, "volume": 20424.0}, {"date": "2014-05-13", "close": 11.648, "volume": 22042.0}, {"date": "2014-05-14", "close": 11.676, "volume": 34860.0}, {"date": "2014-05-15", "close": 11.36, "volume": 41504.0}, {"date": "2014-05-16", "close": 11.538, "volume": 21134.0}, {"date": "2014-05-20", "close": 11.446, "volume": 12259.0}, {"date": "2014-05-21", "close": 11.44, "volume": 9636.0}, {"date": "2014-05-22", "close": 11.43, "volume": 37276.0}, {"date": "2014-05-23", "close": 11.386, "volume": 27197.0}, {"date": "2014-05-26", "close": 11.346, "volume": 8931.0}, {"date": "2014-05-27", "close": 11.52, "volume": 48099.0}, {"date": "2014-05-28", "close": 11.448, "volume": 37251.0}, {"date": "2014-05-29", "close": 11.47, "volume": 43661.0}, {"date": "2014-05-30", "close": 11.49, "volume": 187871.0}, {"date": "2014-06-02", "close": 11.418, "volume": 40401.0}, {"date": "2014-06-03", "close": 11.932, "volume": 42460.0}, {"date": "2014-06-04", "close": 12.064, "volume": 73722.0}, {"date": "2014-06-05", "close": 12.138, "volume": 14194.0}, {"date": "2014-06-06", "close": 12.124, "volume": 12284.0}, {"date": "2014-06-09", "close": 12.096, "volume": 13968.0}, {"date": "2014-06-10", "close": 11.998, "volume": 13072.0}, {"date": "2014-06-11", "close": 12.0, "volume": 11378.0}, {"date": "2014-06-12", "close": 11.844, "volume": 13596.0}, {"date": "2014-06-13", "close": 11.85, "volume": 23510.0}, {"date": "2014-06-16", "close": 11.866, "volume": 12452.0}, {"date": "2014-06-17", "close": 11.828, "volume": 8978.0}, {"date": "2014-06-18", "close": 11.878, "volume": 20265.0}, {"date": "2014-06-19", "close": 11.906, "volume": 9629.0}, {"date": "2014-06-20", "close": 11.808, "volume": 24690.0}, {"date": "2014-06-23", "close": 11.752, "volume": 12708.0}, {"date": "2014-06-24", "close": 11.692, "volume": 8551.0}, {"date": "2014-06-25", "close": 11.632, "volume": 6321.0}, {"date": "2014-06-26", "close": 11.6, "volume": 15406.0}, {"date": "2014-06-27", "close": 11.714, "volume": 13327.0}, {"date": "2014-06-30", "close": 11.77, "volume": 8898.0}, {"date": "2014-07-02", "close": 11.55, "volume": 24401.0}, {"date": "2014-07-03", "close": 11.672, "volume": 5799.0}, {"date": "2014-07-04", "close": 11.738, "volume": 2371.0}, {"date": "2014-07-07", "close": 11.574, "volume": 16599.0}, {"date": "2014-07-08", "close": 11.354, "volume": 26092.0}, {"date": "2014-07-09", "close": 11.394, "volume": 20165.0}, {"date": "2014-07-10", "close": 11.534, "volume": 19534.0}, {"date": "2014-07-11", "close": 11.392, "volume": 11556.0}, {"date": "2014-07-14", "close": 11.464, "volume": 8597.0}, {"date": "2014-07-15", "close": 11.4, "volume": 24110.0}, {"date": "2014-07-16", "close": 11.396, "volume": 9673.0}, {"date": "2014-07-17", "close": 11.402, "volume": 6302.0}, {"date": "2014-07-18", "close": 11.474, "volume": 5358.0}, {"date": "2014-07-21", "close": 11.44, "volume": 5602.0}, {"date": "2014-07-22", "close": 11.522, "volume": 9067.0}, {"date": "2014-07-23", "close": 11.454, "volume": 5015.0}, {"date": "2014-07-24", "close": 11.39, "volume": 13564.0}, {"date": "2014-07-25", "close": 11.342, "volume": 18995.0}, {"date": "2014-07-28", "close": 11.496, "volume": 8310.0}, {"date": "2014-07-29", "close": 11.384, "volume": 9465.0}, {"date": "2014-07-30", "close": 11.44, "volume": 7072.0}, {"date": "2014-07-31", "close": 11.458, "volume": 16393.0}, {"date": "2014-08-01", "close": 11.402, "volume": 9989.0}, {"date": "2014-08-05", "close": 11.42, "volume": 17636.0}, {"date": "2014-08-06", "close": 11.18, "volume": 69909.0}, {"date": "2014-08-07", "close": 10.958, "volume": 41248.0}, {"date": "2014-08-08", "close": 10.752, "volume": 27492.0}, {"date": "2014-08-11", "close": 10.8, "volume": 24645.0}, {"date": "2014-08-12", "close": 10.886, "volume": 15414.0}, {"date": "2014-08-13", "close": 10.962, "volume": 16466.0}, {"date": "2014-08-14", "close": 10.958, "volume": 9706.0}, {"date": "2014-08-15", "close": 11.048, "volume": 11215.0}, {"date": "2014-08-18", "close": 10.912, "volume": 15428.0}, {"date": "2014-08-19", "close": 10.994, "volume": 6322.0}, {"date": "2014-08-20", "close": 10.838, "volume": 10750.0}, {"date": "2014-08-21", "close": 10.974, "volume": 23415.0}, {"date": "2014-08-22", "close": 10.94, "volume": 15145.0}, {"date": "2014-08-25", "close": 11.016, "volume": 17475.0}, {"date": "2014-08-26", "close": 11.016, "volume": 10588.0}, {"date": "2014-08-27", "close": 11.006, "volume": 10299.0}, {"date": "2014-08-28", "close": 10.864, "volume": 16158.0}, {"date": "2014-08-29", "close": 10.924, "volume": 14634.0}, {"date": "2014-09-02", "close": 10.946, "volume": 12755.0}, {"date": "2014-09-03", "close": 10.954, "volume": 16298.0}, {"date": "2014-09-04", "close": 10.874, "volume": 6873.0}, {"date": "2014-09-05", "close": 10.866, "volume": 5728.0}, {"date": "2014-09-08", "close": 10.86, "volume": 12561.0}, {"date": "2014-09-09", "close": 10.772, "volume": 16260.0}, {"date": "2014-09-10", "close": 10.848, "volume": 9720.0}, {"date": "2014-09-11", "close": 10.798, "volume": 13886.0}, {"date": "2014-09-12", "close": 10.786, "volume": 9983.0}, {"date": "2014-09-15", "close": 10.7, "volume": 9333.0}, {"date": "2014-09-16", "close": 10.582, "volume": 14416.0}, {"date": "2014-09-17", "close": 10.656, "volume": 10635.0}, {"date": "2014-09-18", "close": 10.938, "volume": 18938.0}, {"date": "2014-09-19", "close": 11.118, "volume": 24237.0}, {"date": "2014-09-22", "close": 11.05, "volume": 21554.0}, {"date": "2014-09-23", "close": 10.942, "volume": 38057.0}, {"date": "2014-09-24", "close": 10.782, "volume": 19578.0}, {"date": "2014-09-25", "close": 10.75, "volume": 20169.0}, {"date": "2014-09-26", "close": 10.862, "volume": 11557.0}, {"date": "2014-09-29", "close": 10.88, "volume": 8589.0}, {"date": "2014-09-30", "close": 10.954, "volume": 32585.0}, {"date": "2014-10-01", "close": 10.808, "volume": 16210.0}, {"date": "2014-10-02", "close": 10.758, "volume": 21799.0}, {"date": "2014-10-03", "close": 10.718, "volume": 7963.0}, {"date": "2014-10-06", "close": 10.788, "volume": 6968.0}, {"date": "2014-10-07", "close": 10.85, "volume": 6230.0}, {"date": "2014-10-08", "close": 10.8, "volume": 14696.0}, {"date": "2014-10-09", "close": 10.618, "volume": 7103.0}, {"date": "2014-10-10", "close": 10.712, "volume": 14268.0}, {"date": "2014-10-14", "close": 10.698, "volume": 22484.0}, {"date": "2014-10-15", "close": 10.252, "volume": 26892.0}, {"date": "2014-10-16", "close": 10.608, "volume": 14971.0}, {"date": "2014-10-17", "close": 10.708, "volume": 27934.0}, {"date": "2014-10-20", "close": 10.61, "volume": 13809.0}, {"date": "2014-10-21", "close": 10.756, "volume": 10661.0}, {"date": "2014-10-22", "close": 10.662, "volume": 14612.0}, {"date": "2014-10-23", "close": 10.7, "volume": 13935.0}, {"date": "2014-10-24", "close": 10.578, "volume": 17151.0}, {"date": "2014-10-27", "close": 10.474, "volume": 17740.0}, {"date": "2014-10-28", "close": 10.714, "volume": 8445.0}, {"date": "2014-10-29", "close": 10.598, "volume": 17143.0}, {"date": "2014-10-30", "close": 10.554, "volume": 10356.0}, {"date": "2014-10-31", "close": 10.842, "volume": 30851.0}, {"date": "2014-11-03", "close": 10.772, "volume": 5634.0}, {"date": "2014-11-04", "close": 10.708, "volume": 15349.0}, {"date": "2014-11-05", "close": 10.86, "volume": 21452.0}, {"date": "2014-11-06", "close": 10.738, "volume": 12609.0}, {"date": "2014-11-07", "close": 10.658, "volume": 26398.0}, {"date": "2014-11-10", "close": 10.598, "volume": 21541.0}, {"date": "2014-11-11", "close": 10.448, "volume": 13549.0}, {"date": "2014-11-12", "close": 10.608, "volume": 28825.0}, {"date": "2014-11-13", "close": 10.744, "volume": 26211.0}, {"date": "2014-11-14", "close": 10.672, "volume": 13943.0}, {"date": "2014-11-17", "close": 10.664, "volume": 13148.0}, {"date": "2014-11-18", "close": 10.636, "volume": 11119.0}, {"date": "2014-11-19", "close": 10.564, "volume": 15313.0}, {"date": "2014-11-20", "close": 10.53, "volume": 12989.0}, {"date": "2014-11-21", "close": 10.666, "volume": 18851.0}, {"date": "2014-11-24", "close": 10.654, "volume": 13342.0}, {"date": "2014-11-25", "close": 10.722, "volume": 24494.0}, {"date": "2014-11-26", "close": 10.81, "volume": 16141.0}, {"date": "2014-11-27", "close": 10.59, "volume": 7030.0}, {"date": "2014-11-28", "close": 10.292, "volume": 32144.0}, {"date": "2014-12-01", "close": 10.402, "volume": 11162.0}, {"date": "2014-12-02", "close": 10.38, "volume": 17625.0}, {"date": "2014-12-03", "close": 10.436, "volume": 10435.0}, {"date": "2014-12-04", "close": 10.466, "volume": 9271.0}, {"date": "2014-12-05", "close": 10.39, "volume": 14804.0}, {"date": "2014-12-08", "close": 10.276, "volume": 25036.0}, {"date": "2014-12-09", "close": 10.078, "volume": 33184.0}, {"date": "2014-12-10", "close": 9.95, "volume": 17147.0}, {"date": "2014-12-11", "close": 10.102, "volume": 18458.0}, {"date": "2014-12-12", "close": 10.162, "volume": 44862.0}, {"date": "2014-12-15", "close": 10.092, "volume": 15267.0}, {"date": "2014-12-16", "close": 10.05, "volume": 26095.0}, {"date": "2014-12-17", "close": 10.138, "volume": 21655.0}, {"date": "2014-12-18", "close": 10.012, "volume": 27373.0}, {"date": "2014-12-19", "close": 10.194, "volume": 39777.0}, {"date": "2014-12-22", "close": 10.16, "volume": 16180.0}, {"date": "2014-12-23", "close": 10.156, "volume": 19230.0}, {"date": "2014-12-24", "close": 10.274, "volume": 15496.0}, {"date": "2014-12-29", "close": 10.12, "volume": 29150.0}, {"date": "2014-12-30", "close": 10.038, "volume": 22278.0}, {"date": "2014-12-31", "close": 10.12, "volume": 25332.0}, {"date": "2015-01-02", "close": 10.38, "volume": 19187.0}, {"date": "2015-01-05", "close": 10.296, "volume": 11325.0}, {"date": "2015-01-06", "close": 10.218, "volume": 14518.0}, {"date": "2015-01-07", "close": 10.08, "volume": 10500.0}, {"date": "2015-01-08", "close": 10.14, "volume": 14865.0}, {"date": "2015-01-09", "close": 10.05, "volume": 15690.0}, {"date": "2015-01-12", "close": 9.98, "volume": 23237.0}, {"date": "2015-01-13", "close": 9.692, "volume": 44227.0}, {"date": "2015-01-14", "close": 9.476, "volume": 32163.0}, {"date": "2015-01-15", "close": 9.52, "volume": 15697.0}, {"date": "2015-01-16", "close": 9.586, "volume": 19830.0}, {"date": "2015-01-19", "close": 9.6, "volume": 9164.0}, {"date": "2015-01-20", "close": 9.498, "volume": 17874.0}, {"date": "2015-01-21", "close": 9.478, "volume": 17427.0}, {"date": "2015-01-22", "close": 9.378, "volume": 37428.0}, {"date": "2015-01-23", "close": 9.52, "volume": 13601.0}, {"date": "2015-01-26", "close": 9.522, "volume": 8206.0}, {"date": "2015-01-27", "close": 9.598, "volume": 10753.0}, {"date": "2015-01-28", "close": 9.424, "volume": 26996.0}, {"date": "2015-01-29", "close": 9.33, "volume": 17135.0}, {"date": "2015-01-30", "close": 9.414, "volume": 23530.0}, {"date": "2015-02-02", "close": 9.568, "volume": 8829.0}, {"date": "2015-02-03", "close": 9.634, "volume": 22013.0}, {"date": "2015-02-04", "close": 9.238, "volume": 67122.0}, {"date": "2015-02-05", "close": 9.262, "volume": 30460.0}, {"date": "2015-02-06", "close": 9.456, "volume": 21563.0}, {"date": "2015-02-09", "close": 9.5, "volume": 21287.0}, {"date": "2015-02-10", "close": 9.506, "volume": 17838.0}, {"date": "2015-02-11", "close": 9.518, "volume": 20890.0}, {"date": "2015-02-12", "close": 9.724, "volume": 36134.0}, {"date": "2015-02-13", "close": 9.8, "volume": 89145.0}, {"date": "2015-02-17", "close": 9.95, "volume": 34865.0}, {"date": "2015-02-18", "close": 9.924, "volume": 23689.0}, {"date": "2015-02-19", "close": 9.802, "volume": 68650.0}, {"date": "2015-02-20", "close": 9.9, "volume": 19156.0}, {"date": "2015-02-23", "close": 9.92, "volume": 22791.0}, {"date": "2015-02-24", "close": 9.9, "volume": 97746.0}, {"date": "2015-02-25", "close": 9.982, "volume": 87453.0}, {"date": "2015-02-26", "close": 10.0, "volume": 53346.0}, {"date": "2015-02-27", "close": 10.068, "volume": 101669.0}, {"date": "2015-03-02", "close": 10.272, "volume": 119920.0}, {"date": "2015-03-03", "close": 10.4, "volume": 40594.0}, {"date": "2015-03-04", "close": 10.438, "volume": 146082.0}, {"date": "2015-03-05", "close": 10.468, "volume": 126625.0}, {"date": "2015-03-06", "close": 10.514, "volume": 42478.0}, {"date": "2015-03-09", "close": 10.48, "volume": 30338.0}, {"date": "2015-03-10", "close": 10.518, "volume": 75514.0}, {"date": "2015-03-11", "close": 10.526, "volume": 19664.0}, {"date": "2015-03-12", "close": 10.6, "volume": 20793.0}, {"date": "2015-03-13", "close": 10.59, "volume": 34426.0}, {"date": "2015-03-16", "close": 10.7, "volume": 50866.0}, {"date": "2015-03-17", "close": 10.73, "volume": 19327.0}, {"date": "2015-03-18", "close": 10.826, "volume": 42537.0}, {"date": "2015-03-19", "close": 10.812, "volume": 61300.0}, {"date": "2015-03-20", "close": 10.902, "volume": 25894.0}, {"date": "2015-03-23", "close": 10.97, "volume": 28057.0}, {"date": "2015-03-24", "close": 10.868, "volume": 64842.0}, {"date": "2015-03-25", "close": 10.858, "volume": 53856.0}, {"date": "2015-03-26", "close": 10.908, "volume": 26431.0}, {"date": "2015-03-27", "close": 10.93, "volume": 16242.0}, {"date": "2015-03-30", "close": 10.878, "volume": 26864.0}, {"date": "2015-03-31", "close": 10.884, "volume": 19714.0}, {"date": "2015-04-01", "close": 10.884, "volume": 20467.0}, {"date": "2015-04-02", "close": 10.878, "volume": 27211.0}, {"date": "2015-04-06", "close": 10.918, "volume": 27368.0}, {"date": "2015-04-07", "close": 10.982, "volume": 16337.0}, {"date": "2015-04-08", "close": 10.99, "volume": 35166.0}, {"date": "2015-04-09", "close": 10.872, "volume": 49968.0}, {"date": "2015-04-10", "close": 10.692, "volume": 42547.0}, {"date": "2015-04-13", "close": 10.662, "volume": 43965.0}, {"date": "2015-04-14", "close": 10.634, "volume": 40965.0}, {"date": "2015-04-15", "close": 10.756, "volume": 39800.0}, {"date": "2015-04-16", "close": 10.484, "volume": 109447.0}, {"date": "2015-04-17", "close": 10.56, "volume": 43805.0}, {"date": "2015-04-20", "close": 10.616, "volume": 21496.0}, {"date": "2015-04-21", "close": 10.664, "volume": 20164.0}, {"date": "2015-04-22", "close": 10.638, "volume": 52178.0}, {"date": "2015-04-23", "close": 10.588, "volume": 12019.0}, {"date": "2015-04-24", "close": 10.544, "volume": 24122.0}, {"date": "2015-04-27", "close": 10.552, "volume": 24614.0}, {"date": "2015-04-28", "close": 10.814, "volume": 58460.0}, {"date": "2015-04-29", "close": 10.756, "volume": 20429.0}, {"date": "2015-04-30", "close": 10.754, "volume": 19662.0}, {"date": "2015-05-01", "close": 10.844, "volume": 29413.0}, {"date": "2015-05-04", "close": 10.942, "volume": 23762.0}, {"date": "2015-05-05", "close": 10.988, "volume": 41009.0}, {"date": "2015-05-06", "close": 10.918, "volume": 16944.0}, {"date": "2015-05-07", "close": 10.934, "volume": 24973.0}, {"date": "2015-05-08", "close": 11.0, "volume": 52011.0}, {"date": "2015-05-11", "close": 11.032, "volume": 8885.0}, {"date": "2015-05-12", "close": 10.468, "volume": 102219.0}, {"date": "2015-05-13", "close": 10.556, "volume": 77717.0}, {"date": "2015-05-14", "close": 10.588, "volume": 89230.0}, {"date": "2015-05-15", "close": 10.542, "volume": 22674.0}, {"date": "2015-05-19", "close": 10.546, "volume": 23853.0}, {"date": "2015-05-20", "close": 10.462, "volume": 14056.0}, {"date": "2015-05-21", "close": 10.408, "volume": 13927.0}, {"date": "2015-05-22", "close": 10.226, "volume": 59497.0}, {"date": "2015-05-25", "close": 10.294, "volume": 21173.0}, {"date": "2015-05-26", "close": 10.18, "volume": 33084.0}, {"date": "2015-05-27", "close": 10.13, "volume": 30685.0}, {"date": "2015-05-28", "close": 10.16, "volume": 32417.0}, {"date": "2015-05-29", "close": 10.318, "volume": 203388.0}, {"date": "2015-06-01", "close": 10.15, "volume": 37448.0}, {"date": "2015-06-02", "close": 10.162, "volume": 14611.0}, {"date": "2015-06-03", "close": 10.244, "volume": 136655.0}, {"date": "2015-06-04", "close": 10.3, "volume": 36022.0}, {"date": "2015-06-05", "close": 10.22, "volume": 31287.0}, {"date": "2015-06-08", "close": 10.25, "volume": 37963.0}, {"date": "2015-06-09", "close": 10.404, "volume": 45943.0}, {"date": "2015-06-10", "close": 10.5, "volume": 35312.0}, {"date": "2015-06-11", "close": 10.55, "volume": 27689.0}, {"date": "2015-06-12", "close": 10.386, "volume": 84206.0}, {"date": "2015-06-15", "close": 10.8, "volume": 125995.0}, {"date": "2015-06-16", "close": 10.49, "volume": 76895.0}, {"date": "2015-06-17", "close": 10.488, "volume": 54265.0}, {"date": "2015-06-18", "close": 10.59, "volume": 48754.0}, {"date": "2015-06-19", "close": 10.592, "volume": 31330.0}, {"date": "2015-06-22", "close": 10.56, "volume": 36724.0}, {"date": "2015-06-23", "close": 10.524, "volume": 46412.0}, {"date": "2015-06-24", "close": 10.554, "volume": 91651.0}, {"date": "2015-06-25", "close": 10.43, "volume": 45724.0}, {"date": "2015-06-26", "close": 10.6, "volume": 39475.0}, {"date": "2015-06-29", "close": 10.5, "volume": 49912.0}, {"date": "2015-06-30", "close": 10.63, "volume": 23270.0}, {"date": "2015-07-02", "close": 10.492, "volume": 42542.0}, {"date": "2015-07-03", "close": 10.48, "volume": 6066.0}, {"date": "2015-07-06", "close": 10.49, "volume": 22932.0}, {"date": "2015-07-07", "close": 10.382, "volume": 28378.0}, {"date": "2015-07-08", "close": 10.22, "volume": 33991.0}, {"date": "2015-07-09", "close": 10.152, "volume": 36585.0}, {"date": "2015-07-10", "close": 10.158, "volume": 23209.0}, {"date": "2015-07-13", "close": 10.16, "volume": 21556.0}, {"date": "2015-07-14", "close": 10.184, "volume": 19599.0}, {"date": "2015-07-15", "close": 10.19, "volume": 32428.0}, {"date": "2015-07-16", "close": 10.196, "volume": 37090.0}, {"date": "2015-07-17", "close": 10.2, "volume": 17238.0}, {"date": "2015-07-20", "close": 10.198, "volume": 16464.0}, {"date": "2015-07-21", "close": 10.21, "volume": 19313.0}, {"date": "2015-07-22", "close": 10.012, "volume": 11930.0}, {"date": "2015-07-23", "close": 9.992, "volume": 132225.0}, {"date": "2015-07-24", "close": 9.694, "volume": 48417.0}, {"date": "2015-07-27", "close": 9.418, "volume": 52417.0}, {"date": "2015-07-28", "close": 9.72, "volume": 246404.0}, {"date": "2015-07-29", "close": 9.884, "volume": 32273.0}, {"date": "2015-07-30", "close": 9.862, "volume": 15609.0}, {"date": "2015-07-31", "close": 9.844, "volume": 35798.0}, {"date": "2015-08-04", "close": 9.912, "volume": 17044.0}, {"date": "2015-08-05", "close": 9.986, "volume": 32848.0}, {"date": "2015-08-06", "close": 9.428, "volume": 82092.0}, {"date": "2015-08-07", "close": 9.202, "volume": 131336.0}, {"date": "2015-08-10", "close": 9.3, "volume": 57770.0}, {"date": "2015-08-11", "close": 9.408, "volume": 81236.0}, {"date": "2015-08-12", "close": 9.466, "volume": 64287.0}, {"date": "2015-08-13", "close": 9.422, "volume": 44947.0}, {"date": "2015-08-14", "close": 9.62, "volume": 55830.0}, {"date": "2015-08-17", "close": 9.604, "volume": 35727.0}, {"date": "2015-08-18", "close": 9.604, "volume": 50213.0}, {"date": "2015-08-19", "close": 9.48, "volume": 82424.0}, {"date": "2015-08-20", "close": 9.394, "volume": 61788.0}, {"date": "2015-08-21", "close": 9.178, "volume": 75648.0}, {"date": "2015-08-24", "close": 9.078, "volume": 113221.0}, {"date": "2015-08-25", "close": 9.172, "volume": 61011.0}, {"date": "2015-08-26", "close": 9.358, "volume": 53248.0}, {"date": "2015-08-27", "close": 9.506, "volume": 56712.0}, {"date": "2015-08-28", "close": 9.514, "volume": 37157.0}, {"date": "2015-08-31", "close": 9.73, "volume": 52460.0}, {"date": "2015-09-01", "close": 9.222, "volume": 78333.0}, {"date": "2015-09-02", "close": 9.32, "volume": 35069.0}, {"date": "2015-09-03", "close": 9.32, "volume": 45266.0}, {"date": "2015-09-04", "close": 9.316, "volume": 59101.0}, {"date": "2015-09-08", "close": 9.322, "volume": 19731.0}, {"date": "2015-09-09", "close": 9.302, "volume": 27332.0}, {"date": "2015-09-10", "close": 9.352, "volume": 23238.0}, {"date": "2015-09-11", "close": 9.292, "volume": 15084.0}, {"date": "2015-09-14", "close": 9.338, "volume": 34572.0}, {"date": "2015-09-15", "close": 9.516, "volume": 32985.0}, {"date": "2015-09-16", "close": 9.506, "volume": 82966.0}, {"date": "2015-09-17", "close": 9.518, "volume": 16938.0}, {"date": "2015-09-18", "close": 9.316, "volume": 142567.0}, {"date": "2015-09-21", "close": 9.544, "volume": 32022.0}, {"date": "2015-09-22", "close": 9.502, "volume": 19543.0}, {"date": "2015-09-23", "close": 9.402, "volume": 30444.0}, {"date": "2015-09-24", "close": 9.358, "volume": 26561.0}, {"date": "2015-09-25", "close": 9.41, "volume": 21075.0}, {"date": "2015-09-28", "close": 9.062, "volume": 135638.0}, {"date": "2015-09-29", "close": 9.138, "volume": 23229.0}, {"date": "2015-09-30", "close": 9.372, "volume": 44302.0}, {"date": "2015-10-01", "close": 9.298, "volume": 40861.0}, {"date": "2015-10-02", "close": 9.27, "volume": 16493.0}, {"date": "2015-10-05", "close": 9.65, "volume": 90294.0}, {"date": "2015-10-06", "close": 9.646, "volume": 31731.0}, {"date": "2015-10-07", "close": 9.732, "volume": 28896.0}, {"date": "2015-10-08", "close": 9.896, "volume": 62873.0}, {"date": "2015-10-09", "close": 9.79, "volume": 16584.0}, {"date": "2015-10-13", "close": 9.772, "volume": 22283.0}, {"date": "2015-10-14", "close": 9.636, "volume": 24099.0}, {"date": "2015-10-15", "close": 9.552, "volume": 53481.0}, {"date": "2015-10-16", "close": 9.51, "volume": 30114.0}, {"date": "2015-10-19", "close": 9.562, "volume": 13797.0}, {"date": "2015-10-20", "close": 9.72, "volume": 12701.0}, {"date": "2015-10-21", "close": 9.558, "volume": 15126.0}, {"date": "2015-10-22", "close": 9.552, "volume": 25769.0}, {"date": "2015-10-23", "close": 9.23, "volume": 95203.0}, {"date": "2015-10-26", "close": 9.252, "volume": 56617.0}, {"date": "2015-10-27", "close": 9.108, "volume": 53999.0}, {"date": "2015-10-28", "close": 9.18, "volume": 35542.0}, {"date": "2015-10-29", "close": 9.278, "volume": 50038.0}, {"date": "2015-10-30", "close": 9.226, "volume": 49078.0}, {"date": "2015-11-02", "close": 9.344, "volume": 35952.0}, {"date": "2015-11-03", "close": 9.376, "volume": 9566.0}, {"date": "2015-11-04", "close": 9.278, "volume": 29877.0}, {"date": "2015-11-05", "close": 9.29, "volume": 27239.0}, {"date": "2015-11-06", "close": 9.71, "volume": 72622.0}, {"date": "2015-11-09", "close": 9.44, "volume": 82869.0}, {"date": "2015-11-10", "close": 9.408, "volume": 105692.0}, {"date": "2015-11-11", "close": 9.594, "volume": 36487.0}, {"date": "2015-11-12", "close": 9.45, "volume": 160624.0}, {"date": "2015-11-13", "close": 9.502, "volume": 39702.0}, {"date": "2015-11-16", "close": 9.4, "volume": 151373.0}, {"date": "2015-11-17", "close": 9.534, "volume": 64070.0}, {"date": "2015-11-18", "close": 9.36, "volume": 23630.0}, {"date": "2015-11-19", "close": 9.384, "volume": 21181.0}, {"date": "2015-11-20", "close": 9.338, "volume": 18479.0}, {"date": "2015-11-23", "close": 9.302, "volume": 20373.0}, {"date": "2015-11-24", "close": 9.27, "volume": 29166.0}, {"date": "2015-11-25", "close": 9.21, "volume": 10653.0}, {"date": "2015-11-26", "close": 9.28, "volume": 8013.0}, {"date": "2015-11-27", "close": 9.302, "volume": 11499.0}, {"date": "2015-11-30", "close": 9.316, "volume": 41475.0}, {"date": "2015-12-01", "close": 9.272, "volume": 53050.0}, {"date": "2015-12-02", "close": 9.194, "volume": 25970.0}, {"date": "2015-12-03", "close": 9.15, "volume": 76010.0}, {"date": "2015-12-04", "close": 9.214, "volume": 31692.0}, {"date": "2015-12-07", "close": 9.032, "volume": 19785.0}, {"date": "2015-12-08", "close": 8.85, "volume": 62111.0}, {"date": "2015-12-09", "close": 7.94, "volume": 186822.0}, {"date": "2015-12-10", "close": 7.772, "volume": 139264.0}, {"date": "2015-12-11", "close": 7.45, "volume": 91455.0}, {"date": "2015-12-14", "close": 7.458, "volume": 89617.0}, {"date": "2015-12-15", "close": 7.43, "volume": 111475.0}, {"date": "2015-12-16", "close": 7.448, "volume": 92642.0}, {"date": "2015-12-17", "close": 7.3, "volume": 105766.0}, {"date": "2015-12-18", "close": 6.776, "volume": 214257.0}, {"date": "2015-12-21", "close": 6.762, "volume": 121175.0}, {"date": "2015-12-22", "close": 6.83, "volume": 101318.0}, {"date": "2015-12-23", "close": 7.354, "volume": 120551.0}, {"date": "2015-12-24", "close": 7.388, "volume": 53075.0}, {"date": "2015-12-29", "close": 7.244, "volume": 115170.0}, {"date": "2015-12-30", "close": 7.274, "volume": 28888.0}, {"date": "2015-12-31", "close": 7.158, "volume": 57041.0}, {"date": "2016-01-04", "close": 7.302, "volume": 84473.0}, {"date": "2016-01-05", "close": 7.506, "volume": 96666.0}, {"date": "2016-01-06", "close": 7.566, "volume": 120775.0}, {"date": "2016-01-07", "close": 7.496, "volume": 112946.0}, {"date": "2016-01-08", "close": 7.45, "volume": 43773.0}, {"date": "2016-01-11", "close": 7.466, "volume": 63747.0}, {"date": "2016-01-12", "close": 7.524, "volume": 65550.0}, {"date": "2016-01-13", "close": 7.42, "volume": 72558.0}, {"date": "2016-01-14", "close": 7.444, "volume": 71341.0}, {"date": "2016-01-15", "close": 7.44, "volume": 56546.0}, {"date": "2016-01-18", "close": 7.318, "volume": 14464.0}, {"date": "2016-01-19", "close": 7.446, "volume": 49653.0}, {"date": "2016-01-20", "close": 7.378, "volume": 55938.0}, {"date": "2016-01-21", "close": 7.552, "volume": 62880.0}, {"date": "2016-01-22", "close": 7.776, "volume": 66912.0}, {"date": "2016-01-25", "close": 7.592, "volume": 52063.0}, {"date": "2016-01-26", "close": 7.718, "volume": 32742.0}, {"date": "2016-01-27", "close": 7.934, "volume": 56948.0}, {"date": "2016-01-28", "close": 8.0, "volume": 71821.0}, {"date": "2016-01-29", "close": 8.132, "volume": 68758.0}, {"date": "2016-02-01", "close": 8.168, "volume": 78784.0}, {"date": "2016-02-02", "close": 7.918, "volume": 44475.0}, {"date": "2016-02-03", "close": 8.05, "volume": 60472.0}, {"date": "2016-02-04", "close": 8.054, "volume": 28244.0}, {"date": "2016-02-05", "close": 7.926, "volume": 33251.0}, {"date": "2016-02-08", "close": 7.776, "volume": 41160.0}, {"date": "2016-02-09", "close": 7.666, "volume": 45546.0}, {"date": "2016-02-10", "close": 7.438, "volume": 50932.0}, {"date": "2016-02-11", "close": 7.224, "volume": 83162.0}, {"date": "2016-02-12", "close": 7.532, "volume": 61075.0}, {"date": "2016-02-16", "close": 7.716, "volume": 62811.0}, {"date": "2016-02-17", "close": 8.02, "volume": 59842.0}, {"date": "2016-02-18", "close": 8.256, "volume": 85641.0}, {"date": "2016-02-19", "close": 8.098, "volume": 52932.0}, {"date": "2016-02-22", "close": 8.082, "volume": 82453.0}, {"date": "2016-02-23", "close": 8.008, "volume": 39450.0}, {"date": "2016-02-24", "close": 7.946, "volume": 42149.0}, {"date": "2016-02-25", "close": 7.836, "volume": 58990.0}, {"date": "2016-02-26", "close": 7.844, "volume": 48205.0}, {"date": "2016-02-29", "close": 8.07, "volume": 38005.0}, {"date": "2016-03-01", "close": 8.258, "volume": 62511.0}, {"date": "2016-03-02", "close": 8.27, "volume": 47595.0}, {"date": "2016-03-03", "close": 8.46, "volume": 66721.0}, {"date": "2016-03-04", "close": 8.728, "volume": 88986.0}, {"date": "2016-03-07", "close": 8.732, "volume": 69354.0}, {"date": "2016-03-08", "close": 8.66, "volume": 46463.0}, {"date": "2016-03-09", "close": 8.7, "volume": 34879.0}, {"date": "2016-03-10", "close": 8.508, "volume": 46039.0}, {"date": "2016-03-11", "close": 9.018, "volume": 77263.0}, {"date": "2016-03-14", "close": 8.986, "volume": 36427.0}, {"date": "2016-03-15", "close": 9.072, "volume": 68786.0}, {"date": "2016-03-16", "close": 9.09, "volume": 52092.0}, {"date": "2016-03-17", "close": 9.218, "volume": 41173.0}, {"date": "2016-03-18", "close": 9.216, "volume": 72491.0}, {"date": "2016-03-21", "close": 9.33, "volume": 42464.0}, {"date": "2016-03-22", "close": 9.318, "volume": 36126.0}, {"date": "2016-03-23", "close": 9.24, "volume": 18378.0}, {"date": "2016-03-24", "close": 9.314, "volume": 36002.0}, {"date": "2016-03-28", "close": 9.198, "volume": 19765.0}, {"date": "2016-03-29", "close": 9.34, "volume": 30570.0}, {"date": "2016-03-30", "close": 9.402, "volume": 32570.0}, {"date": "2016-03-31", "close": 9.38, "volume": 40254.0}, {"date": "2016-04-01", "close": 9.452, "volume": 11908.0}, {"date": "2016-04-04", "close": 9.298, "volume": 38274.0}, {"date": "2016-04-05", "close": 9.23, "volume": 15425.0}, {"date": "2016-04-06", "close": 9.26, "volume": 15184.0}, {"date": "2016-04-07", "close": 9.36, "volume": 44213.0}, {"date": "2016-04-08", "close": 9.548, "volume": 36203.0}, {"date": "2016-04-11", "close": 9.494, "volume": 37787.0}, {"date": "2016-04-12", "close": 9.76, "volume": 53676.0}, {"date": "2016-04-13", "close": 9.928, "volume": 40573.0}, {"date": "2016-04-14", "close": 9.9, "volume": 42898.0}, {"date": "2016-04-15", "close": 9.918, "volume": 48797.0}, {"date": "2016-04-18", "close": 10.036, "volume": 57253.0}, {"date": "2016-04-19", "close": 10.242, "volume": 49863.0}, {"date": "2016-04-20", "close": 10.128, "volume": 42178.0}, {"date": "2016-04-21", "close": 10.184, "volume": 21199.0}, {"date": "2016-04-22", "close": 10.242, "volume": 32262.0}, {"date": "2016-04-25", "close": 10.242, "volume": 14985.0}, {"date": "2016-04-26", "close": 10.248, "volume": 45422.0}, {"date": "2016-04-27", "close": 10.4, "volume": 37111.0}, {"date": "2016-04-28", "close": 10.424, "volume": 19302.0}, {"date": "2016-04-29", "close": 10.39, "volume": 19245.0}, {"date": "2016-05-02", "close": 10.332, "volume": 10769.0}, {"date": "2016-05-03", "close": 10.296, "volume": 23457.0}, {"date": "2016-05-04", "close": 10.374, "volume": 16974.0}, {"date": "2016-05-05", "close": 10.432, "volume": 13971.0}, {"date": "2016-05-06", "close": 10.404, "volume": 79633.0}, {"date": "2016-05-09", "close": 10.358, "volume": 25003.0}, {"date": "2016-05-10", "close": 10.378, "volume": 30494.0}, {"date": "2016-05-11", "close": 10.32, "volume": 38245.0}, {"date": "2016-05-12", "close": 10.376, "volume": 58387.0}, {"date": "2016-05-13", "close": 10.326, "volume": 38684.0}, {"date": "2016-05-16", "close": 10.236, "volume": 19353.0}, {"date": "2016-05-17", "close": 10.248, "volume": 18623.0}, {"date": "2016-05-18", "close": 10.346, "volume": 34911.0}, {"date": "2016-05-19", "close": 10.488, "volume": 46374.0}, {"date": "2016-05-20", "close": 10.482, "volume": 23580.0}, {"date": "2016-05-24", "close": 10.616, "volume": 20889.0}, {"date": "2016-05-25", "close": 10.498, "volume": 24957.0}, {"date": "2016-05-26", "close": 10.36, "volume": 20248.0}, {"date": "2016-05-27", "close": 10.518, "volume": 20375.0}, {"date": "2016-05-30", "close": 10.546, "volume": 22153.0}, {"date": "2016-05-31", "close": 10.532, "volume": 41328.0}, {"date": "2016-06-01", "close": 10.462, "volume": 19561.0}, {"date": "2016-06-02", "close": 10.464, "volume": 11361.0}, {"date": "2016-06-03", "close": 10.622, "volume": 21110.0}, {"date": "2016-06-06", "close": 10.75, "volume": 45904.0}, {"date": "2016-06-07", "close": 10.74, "volume": 48681.0}, {"date": "2016-06-08", "close": 10.744, "volume": 19495.0}, {"date": "2016-06-09", "close": 10.71, "volume": 13677.0}, {"date": "2016-06-10", "close": 10.296, "volume": 25907.0}, {"date": "2016-06-13", "close": 10.182, "volume": 38854.0}, {"date": "2016-06-14", "close": 10.238, "volume": 32125.0}, {"date": "2016-06-15", "close": 10.28, "volume": 27917.0}, {"date": "2016-06-16", "close": 10.318, "volume": 27311.0}, {"date": "2016-06-17", "close": 10.304, "volume": 53820.0}, {"date": "2016-06-20", "close": 10.324, "volume": 7420.0}, {"date": "2016-06-21", "close": 10.386, "volume": 26979.0}, {"date": "2016-06-22", "close": 10.45, "volume": 14441.0}, {"date": "2016-06-23", "close": 10.46, "volume": 23766.0}, {"date": "2016-06-24", "close": 10.312, "volume": 19902.0}, {"date": "2016-06-27", "close": 10.386, "volume": 24661.0}, {"date": "2016-06-28", "close": 10.428, "volume": 14931.0}, {"date": "2016-06-29", "close": 10.574, "volume": 23077.0}, {"date": "2016-06-30", "close": 10.75, "volume": 29730.0}, {"date": "2016-07-04", "close": 10.75, "volume": 9340.0}, {"date": "2016-07-05", "close": 10.746, "volume": 19477.0}, {"date": "2016-07-06", "close": 10.75, "volume": 23409.0}, {"date": "2016-07-07", "close": 10.756, "volume": 33238.0}, {"date": "2016-07-08", "close": 10.684, "volume": 24385.0}, {"date": "2016-07-11", "close": 10.738, "volume": 4907.0}, {"date": "2016-07-12", "close": 10.752, "volume": 40066.0}, {"date": "2016-07-13", "close": 10.77, "volume": 20345.0}, {"date": "2016-07-14", "close": 10.74, "volume": 16471.0}, {"date": "2016-07-15", "close": 10.756, "volume": 22560.0}, {"date": "2016-07-18", "close": 10.8, "volume": 28347.0}, {"date": "2016-07-19", "close": 10.892, "volume": 246247.0}, {"date": "2016-07-20", "close": 10.87, "volume": 30942.0}, {"date": "2016-07-21", "close": 10.914, "volume": 25954.0}, {"date": "2016-07-22", "close": 11.208, "volume": 34781.0}, {"date": "2016-07-25", "close": 11.264, "volume": 23801.0}, {"date": "2016-07-26", "close": 11.352, "volume": 14209.0}, {"date": "2016-07-27", "close": 11.392, "volume": 37120.0}, {"date": "2016-07-28", "close": 11.46, "volume": 17861.0}, {"date": "2016-07-29", "close": 11.65, "volume": 29870.0}, {"date": "2016-08-02", "close": 11.472, "volume": 17462.0}, {"date": "2016-08-03", "close": 11.738, "volume": 85663.0}, {"date": "2016-08-04", "close": 12.142, "volume": 89096.0}, {"date": "2016-08-05", "close": 12.102, "volume": 126170.0}, {"date": "2016-08-08", "close": 12.054, "volume": 93444.0}, {"date": "2016-08-09", "close": 12.312, "volume": 78764.0}, {"date": "2016-08-10", "close": 12.268, "volume": 99062.0}, {"date": "2016-08-11", "close": 12.3, "volume": 51790.0}, {"date": "2016-08-12", "close": 12.174, "volume": 20841.0}, {"date": "2016-08-15", "close": 12.196, "volume": 40613.0}, {"date": "2016-08-16", "close": 12.112, "volume": 35781.0}, {"date": "2016-08-17", "close": 12.118, "volume": 44016.0}, {"date": "2016-08-18", "close": 12.266, "volume": 53024.0}, {"date": "2016-08-19", "close": 12.034, "volume": 29876.0}, {"date": "2016-08-22", "close": 12.01, "volume": 23893.0}, {"date": "2016-08-23", "close": 11.352, "volume": 597305.0}, {"date": "2016-08-24", "close": 11.3, "volume": 306110.0}, {"date": "2016-08-25", "close": 11.318, "volume": 86779.0}, {"date": "2016-08-26", "close": 11.396, "volume": 163269.0}, {"date": "2016-08-29", "close": 11.4, "volume": 75223.0}, {"date": "2016-08-30", "close": 11.38, "volume": 1090376.0}, {"date": "2016-08-31", "close": 11.38, "volume": 164990.0}, {"date": "2016-09-01", "close": 11.408, "volume": 109280.0}, {"date": "2016-09-02", "close": 11.494, "volume": 165766.0}, {"date": "2016-09-06", "close": 11.494, "volume": 104924.0}, {"date": "2016-09-07", "close": 11.538, "volume": 148672.0}, {"date": "2016-09-08", "close": 11.514, "volume": 125862.0}, {"date": "2016-09-09", "close": 11.388, "volume": 163081.0}, {"date": "2016-09-12", "close": 11.464, "volume": 208768.0}, {"date": "2016-09-13", "close": 11.422, "volume": 112056.0}, {"date": "2016-09-14", "close": 11.408, "volume": 69758.0}, {"date": "2016-09-15", "close": 11.428, "volume": 151255.0}, {"date": "2016-09-16", "close": 11.4, "volume": 346267.0}, {"date": "2016-09-19", "close": 11.284, "volume": 125292.0}, {"date": "2016-09-20", "close": 11.364, "volume": 153170.0}, {"date": "2016-09-21", "close": 11.572, "volume": 385792.0}, {"date": "2016-09-22", "close": 11.876, "volume": 373085.0}, {"date": "2016-09-23", "close": 12.004, "volume": 219253.0}, {"date": "2016-09-26", "close": 12.056, "volume": 214140.0}, {"date": "2016-09-27", "close": 11.99, "volume": 197396.0}, {"date": "2016-09-28", "close": 12.11, "volume": 114784.0}, {"date": "2016-09-29", "close": 12.08, "volume": 76227.0}, {"date": "2016-09-30", "close": 12.05, "volume": 81839.0}, {"date": "2016-10-03", "close": 12.502, "volume": 157950.0}, {"date": "2016-10-04", "close": 12.344, "volume": 138182.0}, {"date": "2016-10-05", "close": 12.376, "volume": 77046.0}, {"date": "2016-10-06", "close": 12.382, "volume": 71393.0}, {"date": "2016-10-07", "close": 12.276, "volume": 82461.0}, {"date": "2016-10-11", "close": 12.382, "volume": 128072.0}, {"date": "2016-10-12", "close": 12.412, "volume": 76472.0}, {"date": "2016-10-13", "close": 12.398, "volume": 89548.0}, {"date": "2016-10-14", "close": 12.342, "volume": 48513.0}, {"date": "2016-10-17", "close": 12.3, "volume": 72315.0}, {"date": "2016-10-18", "close": 12.366, "volume": 134956.0}, {"date": "2016-10-19", "close": 12.35, "volume": 67445.0}, {"date": "2016-10-20", "close": 12.462, "volume": 110625.0}, {"date": "2016-10-21", "close": 12.754, "volume": 59339.0}, {"date": "2016-10-24", "close": 12.688, "volume": 63425.0}, {"date": "2016-10-25", "close": 12.56, "volume": 48581.0}, {"date": "2016-10-26", "close": 12.538, "volume": 49652.0}, {"date": "2016-10-27", "close": 12.352, "volume": 44927.0}, {"date": "2016-10-28", "close": 12.426, "volume": 44355.0}, {"date": "2016-10-31", "close": 12.378, "volume": 78695.0}, {"date": "2016-11-01", "close": 12.512, "volume": 85696.0}, {"date": "2016-11-02", "close": 12.294, "volume": 67051.0}, {"date": "2016-11-03", "close": 12.364, "volume": 66854.0}, {"date": "2016-11-04", "close": 12.55, "volume": 57172.0}, {"date": "2016-11-07", "close": 12.728, "volume": 133938.0}, {"date": "2016-11-08", "close": 12.9, "volume": 65088.0}, {"date": "2016-11-09", "close": 12.874, "volume": 63647.0}, {"date": "2016-11-10", "close": 12.896, "volume": 64363.0}, {"date": "2016-11-11", "close": 12.81, "volume": 32374.0}, {"date": "2016-11-14", "close": 12.88, "volume": 48570.0}, {"date": "2016-11-15", "close": 13.036, "volume": 77802.0}, {"date": "2016-11-16", "close": 12.908, "volume": 56955.0}, {"date": "2016-11-17", "close": 12.978, "volume": 58726.0}, {"date": "2016-11-18", "close": 12.862, "volume": 34739.0}, {"date": "2016-11-21", "close": 13.13, "volume": 80317.0}, {"date": "2016-11-22", "close": 13.162, "volume": 108775.0}, {"date": "2016-11-23", "close": 13.3, "volume": 238500.0}, {"date": "2016-11-24", "close": 13.186, "volume": 19584.0}, {"date": "2016-11-25", "close": 13.154, "volume": 70820.0}, {"date": "2016-11-28", "close": 13.12, "volume": 91982.0}, {"date": "2016-11-29", "close": 13.2, "volume": 64969.0}, {"date": "2016-11-30", "close": 13.542, "volume": 100148.0}, {"date": "2016-12-01", "close": 13.714, "volume": 141729.0}, {"date": "2016-12-02", "close": 13.684, "volume": 61264.0}, {"date": "2016-12-05", "close": 13.682, "volume": 110214.0}, {"date": "2016-12-06", "close": 13.612, "volume": 123676.0}, {"date": "2016-12-07", "close": 13.638, "volume": 83135.0}, {"date": "2016-12-08", "close": 14.006, "volume": 129988.0}, {"date": "2016-12-09", "close": 13.792, "volume": 105930.0}, {"date": "2016-12-12", "close": 13.956, "volume": 83790.0}, {"date": "2016-12-13", "close": 14.146, "volume": 107904.0}, {"date": "2016-12-14", "close": 13.96, "volume": 143015.0}, {"date": "2016-12-15", "close": 14.08, "volume": 151229.0}, {"date": "2016-12-16", "close": 14.118, "volume": 66768.0}, {"date": "2016-12-19", "close": 14.182, "volume": 80346.0}, {"date": "2016-12-20", "close": 14.342, "volume": 79084.0}, {"date": "2016-12-21", "close": 14.372, "volume": 38716.0}, {"date": "2016-12-22", "close": 14.43, "volume": 41105.0}, {"date": "2016-12-23", "close": 14.42, "volume": 30301.0}, {"date": "2016-12-28", "close": 14.396, "volume": 74583.0}, {"date": "2016-12-29", "close": 14.51, "volume": 27983.0}, {"date": "2016-12-30", "close": 14.304, "volume": 48113.0}, {"date": "2017-01-03", "close": 14.256, "volume": 64915.0}, {"date": "2017-01-04", "close": 14.388, "volume": 48384.0}, {"date": "2017-01-05", "close": 14.416, "volume": 38404.0}, {"date": "2017-01-06", "close": 14.612, "volume": 75494.0}, {"date": "2017-01-09", "close": 15.12, "volume": 92397.0}, {"date": "2017-01-10", "close": 15.114, "volume": 84838.0}, {"date": "2017-01-11", "close": 15.02, "volume": 51617.0}, {"date": "2017-01-12", "close": 14.682, "volume": 60354.0}, {"date": "2017-01-13", "close": 14.584, "volume": 55455.0}, {"date": "2017-01-16", "close": 14.67, "volume": 19078.0}, {"date": "2017-01-17", "close": 14.294, "volume": 51419.0}, {"date": "2017-01-18", "close": 14.194, "volume": 66375.0}, {"date": "2017-01-19", "close": 14.05, "volume": 69141.0}, {"date": "2017-01-20", "close": 14.034, "volume": 87301.0}, {"date": "2017-01-23", "close": 13.882, "volume": 55077.0}, {"date": "2017-01-24", "close": 13.948, "volume": 60156.0}, {"date": "2017-01-25", "close": 13.834, "volume": 130278.0}, {"date": "2017-01-26", "close": 13.814, "volume": 62125.0}, {"date": "2017-01-27", "close": 13.8, "volume": 63473.0}, {"date": "2017-01-30", "close": 13.706, "volume": 92406.0}, {"date": "2017-01-31", "close": 13.776, "volume": 47207.0}, {"date": "2017-02-01", "close": 13.922, "volume": 50406.0}, {"date": "2017-02-02", "close": 13.95, "volume": 75110.0}, {"date": "2017-02-03", "close": 13.994, "volume": 71730.0}, {"date": "2017-02-06", "close": 14.04, "volume": 156817.0}, {"date": "2017-02-07", "close": 13.962, "volume": 107405.0}, {"date": "2017-02-08", "close": 13.97, "volume": 94251.0}, {"date": "2017-02-09", "close": 14.058, "volume": 49026.0}, {"date": "2017-02-10", "close": 14.0, "volume": 37256.0}, {"date": "2017-02-13", "close": 14.254, "volume": 44173.0}, {"date": "2017-02-14", "close": 14.57, "volume": 78499.0}, {"date": "2017-02-15", "close": 14.646, "volume": 133989.0}, {"date": "2017-02-16", "close": 14.474, "volume": 62976.0}, {"date": "2017-02-17", "close": 14.322, "volume": 55597.0}, {"date": "2017-02-21", "close": 14.364, "volume": 79494.0}, {"date": "2017-02-22", "close": 14.208, "volume": 59047.0}, {"date": "2017-02-23", "close": 14.092, "volume": 124407.0}, {"date": "2017-02-24", "close": 14.182, "volume": 132592.0}, {"date": "2017-02-27", "close": 14.142, "volume": 94201.0}, {"date": "2017-02-28", "close": 14.036, "volume": 102886.0}, {"date": "2017-03-01", "close": 14.05, "volume": 87896.0}, {"date": "2017-03-02", "close": 13.916, "volume": 41721.0}, {"date": "2017-03-03", "close": 14.002, "volume": 39985.0}, {"date": "2017-03-06", "close": 13.95, "volume": 35791.0}, {"date": "2017-03-07", "close": 13.836, "volume": 47403.0}, {"date": "2017-03-08", "close": 13.688, "volume": 57362.0}, {"date": "2017-03-09", "close": 13.8, "volume": 32586.0}, {"date": "2017-03-10", "close": 13.72, "volume": 48777.0}, {"date": "2017-03-13", "close": 13.64, "volume": 24507.0}, {"date": "2017-03-14", "close": 13.688, "volume": 19158.0}, {"date": "2017-03-15", "close": 13.69, "volume": 65131.0}, {"date": "2017-03-16", "close": 13.658, "volume": 88528.0}, {"date": "2017-03-17", "close": 13.596, "volume": 92327.0}, {"date": "2017-03-20", "close": 13.522, "volume": 34302.0}, {"date": "2017-03-21", "close": 13.278, "volume": 83078.0}, {"date": "2017-03-22", "close": 13.27, "volume": 22879.0}, {"date": "2017-03-23", "close": 13.266, "volume": 40713.0}, {"date": "2017-03-24", "close": 13.306, "volume": 19252.0}, {"date": "2017-03-27", "close": 13.23, "volume": 86135.0}, {"date": "2017-03-28", "close": 13.3, "volume": 97974.0}, {"date": "2017-03-29", "close": 13.45, "volume": 55796.0}, {"date": "2017-03-30", "close": 13.584, "volume": 78025.0}, {"date": "2017-03-31", "close": 13.482, "volume": 63588.0}, {"date": "2017-04-03", "close": 13.562, "volume": 75346.0}, {"date": "2017-04-04", "close": 13.92, "volume": 91323.0}, {"date": "2017-04-05", "close": 14.076, "volume": 667812.0}, {"date": "2017-04-06", "close": 14.094, "volume": 44048.0}, {"date": "2017-04-07", "close": 14.124, "volume": 44273.0}, {"date": "2017-04-10", "close": 14.338, "volume": 45133.0}, {"date": "2017-04-11", "close": 14.334, "volume": 34291.0}, {"date": "2017-04-12", "close": 14.35, "volume": 64224.0}, {"date": "2017-04-13", "close": 14.534, "volume": 98648.0}, {"date": "2017-04-17", "close": 14.752, "volume": 98123.0}, {"date": "2017-04-18", "close": 14.816, "volume": 61106.0}, {"date": "2017-04-19", "close": 14.884, "volume": 47716.0}, {"date": "2017-04-20", "close": 14.994, "volume": 59827.0}, {"date": "2017-04-21", "close": 15.342, "volume": 196168.0}, {"date": "2017-04-24", "close": 15.494, "volume": 88288.0}, {"date": "2017-04-25", "close": 15.41, "volume": 186616.0}, {"date": "2017-04-26", "close": 15.472, "volume": 337015.0}, {"date": "2017-04-27", "close": 15.35, "volume": 88804.0}, {"date": "2017-04-28", "close": 15.424, "volume": 62401.0}, {"date": "2017-05-01", "close": 15.6, "volume": 57587.0}, {"date": "2017-05-02", "close": 15.558, "volume": 44512.0}, {"date": "2017-05-03", "close": 15.842, "volume": 78864.0}, {"date": "2017-05-04", "close": 15.948, "volume": 107729.0}, {"date": "2017-05-05", "close": 15.838, "volume": 62293.0}, {"date": "2017-05-08", "close": 15.772, "volume": 116368.0}, {"date": "2017-05-09", "close": 15.644, "volume": 63287.0}, {"date": "2017-05-10", "close": 14.594, "volume": 227591.0}, {"date": "2017-05-11", "close": 14.52, "volume": 79274.0}, {"date": "2017-05-12", "close": 14.716, "volume": 76339.0}, {"date": "2017-05-15", "close": 14.71, "volume": 128655.0}, {"date": "2017-05-16", "close": 14.458, "volume": 77655.0}, {"date": "2017-05-17", "close": 14.106, "volume": 101019.0}, {"date": "2017-05-18", "close": 14.158, "volume": 69648.0}, {"date": "2017-05-19", "close": 14.214, "volume": 68024.0}, {"date": "2017-05-23", "close": 14.27, "volume": 27472.0}, {"date": "2017-05-24", "close": 13.978, "volume": 96654.0}, {"date": "2017-05-25", "close": 13.992, "volume": 52099.0}, {"date": "2017-05-26", "close": 14.112, "volume": 31729.0}, {"date": "2017-05-29", "close": 14.09, "volume": 12015.0}, {"date": "2017-05-30", "close": 14.07, "volume": 59044.0}, {"date": "2017-05-31", "close": 14.274, "volume": 59255.0}, {"date": "2017-06-01", "close": 14.318, "volume": 160086.0}, {"date": "2017-06-02", "close": 14.232, "volume": 122786.0}, {"date": "2017-06-05", "close": 14.188, "volume": 72761.0}, {"date": "2017-06-06", "close": 14.15, "volume": 97607.0}, {"date": "2017-06-07", "close": 14.14, "volume": 86994.0}, {"date": "2017-06-08", "close": 14.0, "volume": 79829.0}, {"date": "2017-06-09", "close": 13.898, "volume": 97463.0}, {"date": "2017-06-12", "close": 13.956, "volume": 71991.0}, {"date": "2017-06-13", "close": 13.992, "volume": 96801.0}, {"date": "2017-06-14", "close": 13.894, "volume": 59377.0}, {"date": "2017-06-15", "close": 13.864, "volume": 88602.0}, {"date": "2017-06-16", "close": 14.012, "volume": 417700.0}, {"date": "2017-06-19", "close": 14.322, "volume": 122005.0}, {"date": "2017-06-20", "close": 14.224, "volume": 41560.0}, {"date": "2017-06-21", "close": 13.876, "volume": 41261.0}, {"date": "2017-06-22", "close": 13.974, "volume": 94300.0}, {"date": "2017-06-23", "close": 13.96, "volume": 33023.0}, {"date": "2017-06-26", "close": 13.992, "volume": 36360.0}, {"date": "2017-06-27", "close": 14.152, "volume": 105993.0}, {"date": "2017-06-28", "close": 14.274, "volume": 44679.0}, {"date": "2017-06-29", "close": 14.138, "volume": 48697.0}, {"date": "2017-06-30", "close": 14.112, "volume": 45386.0}, {"date": "2017-07-04", "close": 14.006, "volume": 20355.0}, {"date": "2017-07-05", "close": 14.13, "volume": 120312.0}, {"date": "2017-07-06", "close": 14.312, "volume": 232403.0}, {"date": "2017-07-07", "close": 13.988, "volume": 67621.0}, {"date": "2017-07-10", "close": 14.026, "volume": 31929.0}, {"date": "2017-07-11", "close": 13.88, "volume": 126082.0}, {"date": "2017-07-12", "close": 13.814, "volume": 33856.0}, {"date": "2017-07-13", "close": 13.824, "volume": 61240.0}, {"date": "2017-07-14", "close": 13.73, "volume": 57592.0}, {"date": "2017-07-17", "close": 13.53, "volume": 87553.0}, {"date": "2017-07-18", "close": 13.536, "volume": 26608.0}, {"date": "2017-07-19", "close": 13.614, "volume": 107811.0}, {"date": "2017-07-20", "close": 13.574, "volume": 34608.0}, {"date": "2017-07-21", "close": 13.632, "volume": 40740.0}, {"date": "2017-07-24", "close": 13.566, "volume": 29156.0}, {"date": "2017-07-25", "close": 13.55, "volume": 30676.0}, {"date": "2017-07-26", "close": 13.554, "volume": 47044.0}, {"date": "2017-07-27", "close": 13.476, "volume": 50547.0}, {"date": "2017-07-28", "close": 13.376, "volume": 16660.0}, {"date": "2017-07-31", "close": 13.22, "volume": 46105.0}, {"date": "2017-08-01", "close": 13.3, "volume": 52330.0}, {"date": "2017-08-02", "close": 13.414, "volume": 64318.0}, {"date": "2017-08-03", "close": 13.082, "volume": 94990.0}, {"date": "2017-08-04", "close": 13.118, "volume": 54950.0}, {"date": "2017-08-08", "close": 13.206, "volume": 44536.0}, {"date": "2017-08-09", "close": 13.18, "volume": 53491.0}, {"date": "2017-08-10", "close": 13.604, "volume": 100192.0}, {"date": "2017-08-11", "close": 13.366, "volume": 104855.0}, {"date": "2017-08-14", "close": 13.136, "volume": 90949.0}, {"date": "2017-08-15", "close": 13.066, "volume": 134102.0}, {"date": "2017-08-16", "close": 13.11, "volume": 106352.0}, {"date": "2017-08-17", "close": 13.01, "volume": 64433.0}, {"date": "2017-08-18", "close": 13.21, "volume": 108997.0}, {"date": "2017-08-21", "close": 13.226, "volume": 53857.0}, {"date": "2017-08-22", "close": 13.174, "volume": 88615.0}, {"date": "2017-08-23", "close": 13.394, "volume": 136877.0}, {"date": "2017-08-24", "close": 13.376, "volume": 36934.0}, {"date": "2017-08-25", "close": 13.346, "volume": 38373.0}, {"date": "2017-08-28", "close": 13.374, "volume": 48217.0}, {"date": "2017-08-29", "close": 13.264, "volume": 272318.0}, {"date": "2017-08-30", "close": 13.184, "volume": 40389.0}, {"date": "2017-08-31", "close": 13.272, "volume": 104577.0}, {"date": "2017-09-01", "close": 13.328, "volume": 26757.0}, {"date": "2017-09-05", "close": 13.276, "volume": 46278.0}, {"date": "2017-09-06", "close": 13.476, "volume": 130521.0}, {"date": "2017-09-07", "close": 13.496, "volume": 71198.0}, {"date": "2017-09-08", "close": 13.462, "volume": 88161.0}, {"date": "2017-09-11", "close": 13.368, "volume": 84227.0}, {"date": "2017-09-12", "close": 13.482, "volume": 41069.0}, {"date": "2017-09-13", "close": 13.324, "volume": 27535.0}, {"date": "2017-09-14", "close": 13.282, "volume": 170418.0}, {"date": "2017-09-15", "close": 13.28, "volume": 223706.0}, {"date": "2017-09-18", "close": 13.27, "volume": 26289.0}, {"date": "2017-09-19", "close": 13.132, "volume": 129253.0}, {"date": "2017-09-20", "close": 13.25, "volume": 52513.0}, {"date": "2017-09-21", "close": 13.52, "volume": 80301.0}, {"date": "2017-09-22", "close": 13.558, "volume": 35559.0}, {"date": "2017-09-25", "close": 13.628, "volume": 35522.0}, {"date": "2017-09-26", "close": 13.644, "volume": 62217.0}, {"date": "2017-09-27", "close": 13.72, "volume": 73235.0}, {"date": "2017-09-28", "close": 13.888, "volume": 81833.0}, {"date": "2017-09-29", "close": 14.1, "volume": 133107.0}, {"date": "2017-10-02", "close": 14.126, "volume": 65936.0}, {"date": "2017-10-03", "close": 13.55, "volume": 686320.0}, {"date": "2017-10-04", "close": 13.53, "volume": 121835.0}, {"date": "2017-10-05", "close": 13.92, "volume": 579203.0}, {"date": "2017-10-06", "close": 13.716, "volume": 76360.0}, {"date": "2017-10-10", "close": 13.768, "volume": 65173.0}, {"date": "2017-10-11", "close": 13.754, "volume": 408548.0}, {"date": "2017-10-12", "close": 13.566, "volume": 70438.0}, {"date": "2017-10-13", "close": 13.596, "volume": 55754.0}, {"date": "2017-10-16", "close": 13.62, "volume": 83770.0}, {"date": "2017-10-17", "close": 13.586, "volume": 71910.0}, {"date": "2017-10-18", "close": 13.59, "volume": 141425.0}, {"date": "2017-10-19", "close": 13.514, "volume": 104519.0}, {"date": "2017-10-20", "close": 13.612, "volume": 190556.0}, {"date": "2017-10-23", "close": 13.496, "volume": 66840.0}, {"date": "2017-10-24", "close": 13.538, "volume": 58436.0}, {"date": "2017-10-25", "close": 13.404, "volume": 79113.0}, {"date": "2017-10-26", "close": 13.3, "volume": 38662.0}, {"date": "2017-10-27", "close": 13.572, "volume": 155890.0}, {"date": "2017-10-30", "close": 14.184, "volume": 614163.0}, {"date": "2017-10-31", "close": 14.098, "volume": 124236.0}, {"date": "2017-11-01", "close": 14.354, "volume": 171784.0}, {"date": "2017-11-02", "close": 14.41, "volume": 89028.0}, {"date": "2017-11-03", "close": 14.426, "volume": 83706.0}, {"date": "2017-11-06", "close": 14.43, "volume": 81129.0}, {"date": "2017-11-07", "close": 14.194, "volume": 57123.0}, {"date": "2017-11-08", "close": 14.314, "volume": 150390.0}, {"date": "2017-11-09", "close": 14.086, "volume": 71230.0}, {"date": "2017-11-10", "close": 14.336, "volume": 417249.0}, {"date": "2017-11-13", "close": 14.188, "volume": 55275.0}, {"date": "2017-11-14", "close": 14.052, "volume": 37566.0}, {"date": "2017-11-15", "close": 14.07, "volume": 32739.0}, {"date": "2017-11-16", "close": 14.16, "volume": 69849.0}, {"date": "2017-11-17", "close": 14.042, "volume": 38054.0}, {"date": "2017-11-20", "close": 13.972, "volume": 93540.0}, {"date": "2017-11-21", "close": 14.04, "volume": 91566.0}, {"date": "2017-11-22", "close": 13.958, "volume": 131857.0}, {"date": "2017-11-23", "close": 13.916, "volume": 16852.0}, {"date": "2017-11-24", "close": 13.998, "volume": 33051.0}, {"date": "2017-11-27", "close": 13.896, "volume": 63738.0}, {"date": "2017-11-28", "close": 13.904, "volume": 49522.0}, {"date": "2017-11-29", "close": 13.806, "volume": 29499.0}, {"date": "2017-11-30", "close": 13.9, "volume": 54440.0}, {"date": "2017-12-01", "close": 13.906, "volume": 64968.0}, {"date": "2017-12-04", "close": 13.802, "volume": 123481.0}, {"date": "2017-12-05", "close": 13.7, "volume": 63693.0}, {"date": "2017-12-06", "close": 13.668, "volume": 48180.0}, {"date": "2017-12-07", "close": 13.696, "volume": 25118.0}, {"date": "2017-12-08", "close": 13.714, "volume": 40325.0}, {"date": "2017-12-11", "close": 13.874, "volume": 417298.0}, {"date": "2017-12-12", "close": 13.738, "volume": 75465.0}, {"date": "2017-12-13", "close": 13.784, "volume": 70649.0}, {"date": "2017-12-14", "close": 13.85, "volume": 78540.0}, {"date": "2017-12-15", "close": 13.882, "volume": 380387.0}, {"date": "2017-12-18", "close": 13.992, "volume": 101307.0}, {"date": "2017-12-19", "close": 14.08, "volume": 151929.0}, {"date": "2017-12-20", "close": 14.158, "volume": 55381.0}, {"date": "2017-12-21", "close": 14.174, "volume": 48536.0}, {"date": "2017-12-22", "close": 14.1, "volume": 32724.0}, {"date": "2017-12-27", "close": 14.04, "volume": 43850.0}, {"date": "2017-12-28", "close": 13.992, "volume": 168168.0}, {"date": "2017-12-29", "close": 14.088, "volume": 65018.0}, {"date": "2018-01-02", "close": 14.14, "volume": 69403.0}, {"date": "2018-01-03", "close": 14.108, "volume": 56852.0}, {"date": "2018-01-04", "close": 14.302, "volume": 143784.0}, {"date": "2018-01-05", "close": 14.3, "volume": 96508.0}, {"date": "2018-01-08", "close": 14.342, "volume": 85435.0}, {"date": "2018-01-09", "close": 14.304, "volume": 88515.0}, {"date": "2018-01-10", "close": 14.306, "volume": 121416.0}, {"date": "2018-01-11", "close": 14.298, "volume": 49213.0}, {"date": "2018-01-12", "close": 14.318, "volume": 51912.0}, {"date": "2018-01-15", "close": 14.492, "volume": 18038.0}, {"date": "2018-01-16", "close": 14.37, "volume": 73349.0}, {"date": "2018-01-17", "close": 14.55, "volume": 40741.0}, {"date": "2018-01-18", "close": 14.86, "volume": 171115.0}, {"date": "2018-01-19", "close": 14.98, "volume": 73865.0}, {"date": "2018-01-22", "close": 15.23, "volume": 119892.0}, {"date": "2018-01-23", "close": 15.27, "volume": 127770.0}, {"date": "2018-01-24", "close": 15.41, "volume": 119605.0}, {"date": "2018-01-25", "close": 15.5, "volume": 105284.0}, {"date": "2018-01-26", "close": 15.38, "volume": 54195.0}, {"date": "2018-01-29", "close": 15.456, "volume": 69876.0}, {"date": "2018-01-30", "close": 15.454, "volume": 75691.0}, {"date": "2018-01-31", "close": 15.474, "volume": 77308.0}, {"date": "2018-02-01", "close": 15.432, "volume": 132712.0}, {"date": "2018-02-02", "close": 15.254, "volume": 104260.0}, {"date": "2018-02-05", "close": 15.2, "volume": 82842.0}, {"date": "2018-02-06", "close": 14.994, "volume": 117928.0}, {"date": "2018-02-07", "close": 15.136, "volume": 123262.0}, {"date": "2018-02-08", "close": 15.048, "volume": 118523.0}, {"date": "2018-02-09", "close": 14.94, "volume": 105747.0}, {"date": "2018-02-12", "close": 14.984, "volume": 119680.0}, {"date": "2018-02-13", "close": 15.136, "volume": 348786.0}, {"date": "2018-02-14", "close": 15.072, "volume": 126527.0}, {"date": "2018-02-15", "close": 15.3, "volume": 109757.0}, {"date": "2018-02-16", "close": 15.262, "volume": 45922.0}, {"date": "2018-02-20", "close": 15.406, "volume": 82619.0}, {"date": "2018-02-21", "close": 15.492, "volume": 94804.0}, {"date": "2018-02-22", "close": 15.8, "volume": 193190.0}, {"date": "2018-02-23", "close": 15.704, "volume": 98660.0}, {"date": "2018-02-26", "close": 15.61, "volume": 39381.0}, {"date": "2018-02-27", "close": 15.572, "volume": 110836.0}, {"date": "2018-02-28", "close": 15.342, "volume": 123358.0}, {"date": "2018-03-01", "close": 15.184, "volume": 116449.0}, {"date": "2018-03-02", "close": 15.408, "volume": 94870.0}, {"date": "2018-03-05", "close": 15.4, "volume": 52254.0}, {"date": "2018-03-06", "close": 15.416, "volume": 78556.0}, {"date": "2018-03-07", "close": 15.122, "volume": 160357.0}, {"date": "2018-03-08", "close": 15.496, "volume": 153890.0}, {"date": "2018-03-09", "close": 15.75, "volume": 183922.0}, {"date": "2018-03-12", "close": 15.348, "volume": 95637.0}, {"date": "2018-03-13", "close": 15.332, "volume": 67495.0}, {"date": "2018-03-14", "close": 15.256, "volume": 38610.0}, {"date": "2018-03-15", "close": 15.346, "volume": 43780.0}, {"date": "2018-03-16", "close": 15.298, "volume": 75380.0}, {"date": "2018-03-19", "close": 15.238, "volume": 56075.0}, {"date": "2018-03-20", "close": 15.326, "volume": 26866.0}, {"date": "2018-03-21", "close": 15.422, "volume": 45679.0}, {"date": "2018-03-22", "close": 15.044, "volume": 54249.0}, {"date": "2018-03-23", "close": 14.932, "volume": 43397.0}, {"date": "2018-03-26", "close": 15.102, "volume": 117352.0}, {"date": "2018-03-27", "close": 14.894, "volume": 69636.0}, {"date": "2018-03-28", "close": 14.926, "volume": 42140.0}, {"date": "2018-03-29", "close": 14.95, "volume": 90132.0}, {"date": "2018-04-02", "close": 14.906, "volume": 68841.0}, {"date": "2018-04-03", "close": 14.976, "volume": 47937.0}, {"date": "2018-04-04", "close": 14.818, "volume": 55081.0}, {"date": "2018-04-05", "close": 15.0, "volume": 89470.0}, {"date": "2018-04-06", "close": 14.992, "volume": 68584.0}, {"date": "2018-04-09", "close": 15.0, "volume": 77227.0}, {"date": "2018-04-10", "close": 14.92, "volume": 54034.0}, {"date": "2018-04-11", "close": 14.996, "volume": 69151.0}, {"date": "2018-04-12", "close": 15.222, "volume": 81867.0}, {"date": "2018-04-13", "close": 15.17, "volume": 43944.0}, {"date": "2018-04-16", "close": 15.342, "volume": 59306.0}, {"date": "2018-04-17", "close": 15.596, "volume": 93492.0}, {"date": "2018-04-18", "close": 15.432, "volume": 96473.0}, {"date": "2018-04-19", "close": 15.412, "volume": 40832.0}, {"date": "2018-04-20", "close": 15.5, "volume": 39583.0}, {"date": "2018-04-23", "close": 15.614, "volume": 80551.0}, {"date": "2018-04-24", "close": 15.524, "volume": 67340.0}, {"date": "2018-04-25", "close": 15.514, "volume": 73098.0}, {"date": "2018-04-26", "close": 15.584, "volume": 69845.0}, {"date": "2018-04-27", "close": 15.876, "volume": 30748.0}, {"date": "2018-04-30", "close": 15.488, "volume": 76393.0}, {"date": "2018-05-01", "close": 15.394, "volume": 61353.0}, {"date": "2018-05-02", "close": 15.26, "volume": 68785.0}, {"date": "2018-05-03", "close": 15.228, "volume": 178041.0}, {"date": "2018-05-04", "close": 15.2, "volume": 214310.0}, {"date": "2018-05-07", "close": 15.036, "volume": 99090.0}, {"date": "2018-05-08", "close": 14.814, "volume": 150694.0}, {"date": "2018-05-09", "close": 14.856, "volume": 81635.0}, {"date": "2018-05-10", "close": 16.23, "volume": 575036.0}, {"date": "2018-05-11", "close": 15.904, "volume": 99877.0}, {"date": "2018-05-14", "close": 15.992, "volume": 112286.0}, {"date": "2018-05-15", "close": 16.236, "volume": 246321.0}, {"date": "2018-05-16", "close": 16.048, "volume": 34102.0}, {"date": "2018-05-17", "close": 16.008, "volume": 34922.0}, {"date": "2018-05-18", "close": 16.014, "volume": 47162.0}, {"date": "2018-05-22", "close": 16.11, "volume": 106938.0}, {"date": "2018-05-23", "close": 16.276, "volume": 112897.0}, {"date": "2018-05-24", "close": 16.26, "volume": 148909.0}, {"date": "2018-05-25", "close": 16.524, "volume": 102845.0}, {"date": "2018-05-28", "close": 16.274, "volume": 18881.0}, {"date": "2018-05-29", "close": 16.206, "volume": 72153.0}, {"date": "2018-05-30", "close": 16.222, "volume": 67251.0}, {"date": "2018-05-31", "close": 16.262, "volume": 177622.0}, {"date": "2018-06-01", "close": 16.25, "volume": 41405.0}, {"date": "2018-06-04", "close": 16.234, "volume": 78313.0}, {"date": "2018-06-05", "close": 16.436, "volume": 169870.0}, {"date": "2018-06-06", "close": 16.252, "volume": 83582.0}, {"date": "2018-06-07", "close": 16.476, "volume": 70407.0}, {"date": "2018-06-08", "close": 16.484, "volume": 58104.0}, {"date": "2018-06-11", "close": 16.466, "volume": 138411.0}, {"date": "2018-06-12", "close": 16.708, "volume": 267218.0}, {"date": "2018-06-13", "close": 16.91, "volume": 94799.0}, {"date": "2018-06-14", "close": 16.988, "volume": 78264.0}, {"date": "2018-06-15", "close": 16.994, "volume": 119226.0}, {"date": "2018-06-18", "close": 17.28, "volume": 59013.0}, {"date": "2018-06-19", "close": 17.22, "volume": 55539.0}, {"date": "2018-06-20", "close": 17.31, "volume": 72064.0}, {"date": "2018-06-21", "close": 17.002, "volume": 93894.0}, {"date": "2018-06-22", "close": 17.158, "volume": 102429.0}, {"date": "2018-06-25", "close": 16.87, "volume": 146930.0}, {"date": "2018-06-26", "close": 16.85, "volume": 127499.0}, {"date": "2018-06-27", "close": 16.836, "volume": 210353.0}, {"date": "2018-06-28", "close": 16.884, "volume": 69553.0}, {"date": "2018-06-29", "close": 17.236, "volume": 92745.0}, {"date": "2018-07-03", "close": 17.2, "volume": 56058.0}, {"date": "2018-07-04", "close": 17.174, "volume": 38988.0}, {"date": "2018-07-05", "close": 16.804, "volume": 107094.0}, {"date": "2018-07-06", "close": 16.99, "volume": 99047.0}, {"date": "2018-07-09", "close": 17.286, "volume": 40999.0}, {"date": "2018-07-10", "close": 17.232, "volume": 39154.0}, {"date": "2018-07-11", "close": 17.214, "volume": 21725.0}, {"date": "2018-07-12", "close": 17.248, "volume": 35379.0}, {"date": "2018-07-13", "close": 17.174, "volume": 35810.0}, {"date": "2018-07-16", "close": 17.222, "volume": 28989.0}, {"date": "2018-07-17", "close": 17.484, "volume": 70957.0}, {"date": "2018-07-18", "close": 17.47, "volume": 77745.0}, {"date": "2018-07-19", "close": 17.396, "volume": 49372.0}, {"date": "2018-07-20", "close": 17.432, "volume": 41032.0}, {"date": "2018-07-23", "close": 17.31, "volume": 66468.0}, {"date": "2018-07-24", "close": 17.27, "volume": 49340.0}, {"date": "2018-07-25", "close": 16.964, "volume": 73749.0}, {"date": "2018-07-26", "close": 16.728, "volume": 110654.0}, {"date": "2018-07-27", "close": 16.72, "volume": 75461.0}, {"date": "2018-07-30", "close": 16.686, "volume": 79235.0}, {"date": "2018-07-31", "close": 16.732, "volume": 96867.0}, {"date": "2018-08-01", "close": 17.224, "volume": 94122.0}, {"date": "2018-08-02", "close": 17.218, "volume": 42004.0}, {"date": "2018-08-03", "close": 17.228, "volume": 62298.0}, {"date": "2018-08-07", "close": 17.26, "volume": 63715.0}, {"date": "2018-08-08", "close": 17.264, "volume": 37938.0}, {"date": "2018-08-09", "close": 17.734, "volume": 161747.0}, {"date": "2018-08-10", "close": 17.46, "volume": 39069.0}, {"date": "2018-08-13", "close": 17.358, "volume": 62035.0}, {"date": "2018-08-14", "close": 17.42, "volume": 47189.0}, {"date": "2018-08-15", "close": 17.364, "volume": 54868.0}, {"date": "2018-08-16", "close": 17.38, "volume": 35439.0}, {"date": "2018-08-17", "close": 17.366, "volume": 55913.0}, {"date": "2018-08-20", "close": 17.52, "volume": 133159.0}, {"date": "2018-08-21", "close": 17.494, "volume": 58733.0}, {"date": "2018-08-22", "close": 17.694, "volume": 80499.0}, {"date": "2018-08-23", "close": 17.704, "volume": 75280.0}, {"date": "2018-08-24", "close": 17.616, "volume": 106705.0}, {"date": "2018-08-27", "close": 17.68, "volume": 70559.0}, {"date": "2018-08-28", "close": 17.734, "volume": 51696.0}, {"date": "2018-08-29", "close": 17.904, "volume": 55872.0}, {"date": "2018-08-30", "close": 17.824, "volume": 80825.0}, {"date": "2018-08-31", "close": 17.5, "volume": 80593.0}, {"date": "2018-09-04", "close": 17.114, "volume": 99405.0}, {"date": "2018-09-05", "close": 16.926, "volume": 110878.0}, {"date": "2018-09-06", "close": 16.862, "volume": 182797.0}, {"date": "2018-09-07", "close": 17.106, "volume": 109381.0}, {"date": "2018-09-10", "close": 17.272, "volume": 89019.0}, {"date": "2018-09-11", "close": 17.55, "volume": 93380.0}, {"date": "2018-09-12", "close": 17.664, "volume": 62785.0}, {"date": "2018-09-13", "close": 17.28, "volume": 65092.0}, {"date": "2018-09-14", "close": 17.14, "volume": 40560.0}, {"date": "2018-09-17", "close": 17.1, "volume": 60343.0}, {"date": "2018-09-18", "close": 17.236, "volume": 43679.0}, {"date": "2018-09-19", "close": 17.194, "volume": 59681.0}, {"date": "2018-09-20", "close": 17.092, "volume": 61266.0}, {"date": "2018-09-21", "close": 17.214, "volume": 160853.0}, {"date": "2018-09-24", "close": 17.218, "volume": 83527.0}, {"date": "2018-09-25", "close": 17.346, "volume": 37292.0}, {"date": "2018-09-26", "close": 17.576, "volume": 90134.0}, {"date": "2018-09-27", "close": 17.454, "volume": 57499.0}, {"date": "2018-09-28", "close": 17.338, "volume": 94899.0}, {"date": "2018-10-01", "close": 17.238, "volume": 71543.0}, {"date": "2018-10-02", "close": 17.244, "volume": 101139.0}, {"date": "2018-10-03", "close": 17.358, "volume": 54251.0}, {"date": "2018-10-04", "close": 17.33, "volume": 111553.0}, {"date": "2018-10-05", "close": 17.266, "volume": 45759.0}, {"date": "2018-10-09", "close": 17.254, "volume": 38229.0}, {"date": "2018-10-10", "close": 17.274, "volume": 75896.0}, {"date": "2018-10-11", "close": 16.66, "volume": 161923.0}, {"date": "2018-10-12", "close": 16.382, "volume": 181509.0}, {"date": "2018-10-15", "close": 16.48, "volume": 203762.0}, {"date": "2018-10-16", "close": 16.846, "volume": 101272.0}, {"date": "2018-10-17", "close": 17.01, "volume": 92295.0}, {"date": "2018-10-18", "close": 16.76, "volume": 161988.0}, {"date": "2018-10-19", "close": 16.344, "volume": 104690.0}, {"date": "2018-10-22", "close": 16.426, "volume": 52597.0}, {"date": "2018-10-23", "close": 16.368, "volume": 81110.0}, {"date": "2018-10-24", "close": 15.876, "volume": 168953.0}, {"date": "2018-10-25", "close": 15.93, "volume": 72361.0}, {"date": "2018-10-26", "close": 16.26, "volume": 98440.0}, {"date": "2018-10-29", "close": 16.53, "volume": 182727.0}, {"date": "2018-10-30", "close": 16.166, "volume": 98318.0}, {"date": "2018-10-31", "close": 16.558, "volume": 73093.0}, {"date": "2018-11-01", "close": 16.748, "volume": 88541.0}, {"date": "2018-11-02", "close": 16.87, "volume": 79289.0}, {"date": "2018-11-05", "close": 16.976, "volume": 118568.0}, {"date": "2018-11-06", "close": 16.52, "volume": 100954.0}, {"date": "2018-11-07", "close": 16.55, "volume": 75018.0}, {"date": "2018-11-08", "close": 16.436, "volume": 78733.0}, {"date": "2018-11-09", "close": 15.906, "volume": 310144.0}, {"date": "2018-11-12", "close": 16.02, "volume": 99997.0}, {"date": "2018-11-13", "close": 16.046, "volume": 79167.0}, {"date": "2018-11-14", "close": 15.892, "volume": 47513.0}, {"date": "2018-11-15", "close": 15.818, "volume": 55478.0}, {"date": "2018-11-16", "close": 15.85, "volume": 62739.0}, {"date": "2018-11-19", "close": 15.724, "volume": 60752.0}, {"date": "2018-11-20", "close": 15.576, "volume": 58158.0}, {"date": "2018-11-21", "close": 15.828, "volume": 114519.0}, {"date": "2018-11-22", "close": 15.618, "volume": 62542.0}, {"date": "2018-11-23", "close": 15.4, "volume": 71290.0}, {"date": "2018-11-26", "close": 15.248, "volume": 74305.0}, {"date": "2018-11-27", "close": 14.848, "volume": 170132.0}, {"date": "2018-11-28", "close": 15.224, "volume": 1662548.0}, {"date": "2018-11-29", "close": 15.478, "volume": 160588.0}, {"date": "2018-11-30", "close": 15.774, "volume": 108752.0}, {"date": "2018-12-03", "close": 15.8, "volume": 77047.0}, {"date": "2018-12-04", "close": 15.31, "volume": 108136.0}, {"date": "2018-12-05", "close": 15.222, "volume": 44610.0}, {"date": "2018-12-06", "close": 15.186, "volume": 123111.0}, {"date": "2018-12-07", "close": 15.076, "volume": 78595.0}, {"date": "2018-12-10", "close": 15.0, "volume": 51231.0}, {"date": "2018-12-11", "close": 14.976, "volume": 129267.0}, {"date": "2018-12-12", "close": 14.996, "volume": 150848.0}, {"date": "2018-12-13", "close": 14.998, "volume": 58926.0}, {"date": "2018-12-14", "close": 14.928, "volume": 65100.0}, {"date": "2018-12-17", "close": 14.58, "volume": 81263.0}, {"date": "2018-12-18", "close": 14.596, "volume": 89434.0}, {"date": "2018-12-19", "close": 14.248, "volume": 78784.0}, {"date": "2018-12-20", "close": 14.292, "volume": 57788.0}, {"date": "2018-12-21", "close": 13.982, "volume": 103744.0}, {"date": "2018-12-24", "close": 13.922, "volume": 32072.0}, {"date": "2018-12-27", "close": 14.106, "volume": 147911.0}, {"date": "2018-12-28", "close": 14.286, "volume": 115923.0}, {"date": "2018-12-31", "close": 14.146, "volume": 110386.0}, {"date": "2019-01-02", "close": 14.14, "volume": 153196.0}, {"date": "2019-01-03", "close": 14.132, "volume": 267984.0}, {"date": "2019-01-04", "close": 14.304, "volume": 134022.0}, {"date": "2019-01-07", "close": 14.148, "volume": 86904.0}, {"date": "2019-01-08", "close": 14.138, "volume": 105111.0}, {"date": "2019-01-09", "close": 14.278, "volume": 155463.0}, {"date": "2019-01-10", "close": 14.218, "volume": 121017.0}, {"date": "2019-01-11", "close": 14.136, "volume": 141739.0}, {"date": "2019-01-14", "close": 14.068, "volume": 107570.0}, {"date": "2019-01-15", "close": 14.658, "volume": 546943.0}, {"date": "2019-01-16", "close": 15.172, "volume": 199007.0}, {"date": "2019-01-17", "close": 15.096, "volume": 159651.0}, {"date": "2019-01-18", "close": 15.264, "volume": 137837.0}, {"date": "2019-01-21", "close": 15.072, "volume": 98601.0}, {"date": "2019-01-22", "close": 15.116, "volume": 362961.0}, {"date": "2019-01-23", "close": 15.172, "volume": 96585.0}, {"date": "2019-01-24", "close": 15.462, "volume": 96805.0}, {"date": "2019-01-25", "close": 15.596, "volume": 108252.0}, {"date": "2019-01-28", "close": 15.652, "volume": 79214.0}, {"date": "2019-01-29", "close": 15.726, "volume": 60313.0}, {"date": "2019-01-30", "close": 15.8, "volume": 101630.0}, {"date": "2019-01-31", "close": 15.832, "volume": 69520.0}, {"date": "2019-02-01", "close": 15.844, "volume": 39001.0}, {"date": "2019-02-04", "close": 15.816, "volume": 66387.0}, {"date": "2019-02-05", "close": 16.092, "volume": 69124.0}, {"date": "2019-02-06", "close": 16.272, "volume": 114685.0}, {"date": "2019-02-07", "close": 16.482, "volume": 117680.0}, {"date": "2019-02-08", "close": 16.08, "volume": 158116.0}, {"date": "2019-02-11", "close": 16.154, "volume": 566266.0}, {"date": "2019-02-12", "close": 16.322, "volume": 88123.0}, {"date": "2019-02-13", "close": 16.126, "volume": 82345.0}, {"date": "2019-02-14", "close": 16.644, "volume": 159454.0}, {"date": "2019-02-15", "close": 16.774, "volume": 125302.0}, {"date": "2019-02-19", "close": 16.802, "volume": 103351.0}, {"date": "2019-02-20", "close": 16.87, "volume": 202278.0}, {"date": "2019-02-21", "close": 16.79, "volume": 152696.0}, {"date": "2019-02-22", "close": 16.704, "volume": 79838.0}, {"date": "2019-02-25", "close": 16.5, "volume": 116078.0}, {"date": "2019-02-26", "close": 16.736, "volume": 106480.0}, {"date": "2019-02-27", "close": 16.702, "volume": 75602.0}, {"date": "2019-02-28", "close": 16.524, "volume": 91240.0}, {"date": "2019-03-01", "close": 16.726, "volume": 146674.0}, {"date": "2019-03-04", "close": 16.686, "volume": 144198.0}, {"date": "2019-03-05", "close": 16.706, "volume": 549630.0}, {"date": "2019-03-06", "close": 16.778, "volume": 55036.0}, {"date": "2019-03-07", "close": 16.648, "volume": 91946.0}, {"date": "2019-03-08", "close": 16.384, "volume": 645919.0}, {"date": "2019-03-11", "close": 16.578, "volume": 49356.0}, {"date": "2019-03-12", "close": 16.428, "volume": 62034.0}, {"date": "2019-03-13", "close": 16.58, "volume": 180300.0}, {"date": "2019-03-14", "close": 16.584, "volume": 46769.0}, {"date": "2019-03-15", "close": 16.636, "volume": 77316.0}, {"date": "2019-03-18", "close": 16.858, "volume": 63608.0}, {"date": "2019-03-19", "close": 16.912, "volume": 111068.0}, {"date": "2019-03-20", "close": 16.826, "volume": 56248.0}, {"date": "2019-03-21", "close": 16.934, "volume": 56132.0}, {"date": "2019-03-22", "close": 16.934, "volume": 101932.0}, {"date": "2019-03-25", "close": 16.862, "volume": 59923.0}, {"date": "2019-03-26", "close": 16.91, "volume": 120210.0}, {"date": "2019-03-27", "close": 17.128, "volume": 129004.0}, {"date": "2019-03-28", "close": 17.136, "volume": 156983.0}, {"date": "2019-03-29", "close": 17.214, "volume": 121115.0}, {"date": "2019-04-01", "close": 17.216, "volume": 34909.0}, {"date": "2019-04-02", "close": 17.258, "volume": 47576.0}, {"date": "2019-04-03", "close": 17.254, "volume": 36883.0}, {"date": "2019-04-04", "close": 17.214, "volume": 65118.0}, {"date": "2019-04-05", "close": 17.346, "volume": 65822.0}, {"date": "2019-04-08", "close": 17.33, "volume": 255564.0}, {"date": "2019-04-09", "close": 17.43, "volume": 302517.0}, {"date": "2019-04-10", "close": 17.526, "volume": 99135.0}, {"date": "2019-04-11", "close": 17.534, "volume": 58392.0}, {"date": "2019-04-12", "close": 17.528, "volume": 51786.0}, {"date": "2019-04-15", "close": 17.57, "volume": 69341.0}, {"date": "2019-04-16", "close": 17.616, "volume": 119225.0}, {"date": "2019-04-17", "close": 17.53, "volume": 124428.0}, {"date": "2019-04-18", "close": 17.598, "volume": 64727.0}, {"date": "2019-04-22", "close": 17.616, "volume": 32181.0}, {"date": "2019-04-23", "close": 17.116, "volume": 217415.0}, {"date": "2019-04-24", "close": 17.114, "volume": 162371.0}, {"date": "2019-04-25", "close": 17.114, "volume": 48455.0}, {"date": "2019-04-26", "close": 17.012, "volume": 46723.0}, {"date": "2019-04-29", "close": 17.066, "volume": 47398.0}, {"date": "2019-04-30", "close": 17.092, "volume": 84187.0}, {"date": "2019-05-01", "close": 17.108, "volume": 54577.0}, {"date": "2019-05-02", "close": 16.942, "volume": 70144.0}, {"date": "2019-05-03", "close": 17.102, "volume": 76346.0}, {"date": "2019-05-06", "close": 17.086, "volume": 84245.0}, {"date": "2019-05-07", "close": 16.956, "volume": 76667.0}, {"date": "2019-05-08", "close": 16.938, "volume": 52247.0}, {"date": "2019-05-09", "close": 16.948, "volume": 60511.0}, {"date": "2019-05-10", "close": 18.232, "volume": 384616.0}, {"date": "2019-05-13", "close": 18.202, "volume": 166301.0}, {"date": "2019-05-14", "close": 18.478, "volume": 141093.0}, {"date": "2019-05-15", "close": 18.7, "volume": 121874.0}, {"date": "2019-05-16", "close": 18.6, "volume": 86158.0}, {"date": "2019-05-17", "close": 18.34, "volume": 79741.0}, {"date": "2019-05-21", "close": 18.19, "volume": 171609.0}, {"date": "2019-05-22", "close": 18.2, "volume": 122665.0}, {"date": "2019-05-23", "close": 17.986, "volume": 820746.0}, {"date": "2019-05-24", "close": 18.198, "volume": 187597.0}, {"date": "2019-05-27", "close": 18.206, "volume": 102084.0}, {"date": "2019-05-28", "close": 18.202, "volume": 108889.0}, {"date": "2019-05-29", "close": 18.2, "volume": 138424.0}, {"date": "2019-05-30", "close": 18.144, "volume": 166555.0}, {"date": "2019-05-31", "close": 18.034, "volume": 84023.0}, {"date": "2019-06-03", "close": 18.084, "volume": 164584.0}, {"date": "2019-06-04", "close": 18.084, "volume": 80257.0}, {"date": "2019-06-05", "close": 18.27, "volume": 327554.0}, {"date": "2019-06-06", "close": 18.288, "volume": 66391.0}, {"date": "2019-06-07", "close": 18.198, "volume": 66597.0}, {"date": "2019-06-10", "close": 18.212, "volume": 69607.0}, {"date": "2019-06-11", "close": 18.112, "volume": 88337.0}, {"date": "2019-06-12", "close": 18.168, "volume": 44241.0}, {"date": "2019-06-13", "close": 18.154, "volume": 50130.0}, {"date": "2019-06-14", "close": 18.204, "volume": 109322.0}, {"date": "2019-06-17", "close": 18.178, "volume": 35740.0}, {"date": "2019-06-18", "close": 18.24, "volume": 26946.0}, {"date": "2019-06-19", "close": 18.222, "volume": 36356.0}, {"date": "2019-06-20", "close": 18.26, "volume": 170052.0}, {"date": "2019-06-21", "close": 18.292, "volume": 149890.0}, {"date": "2019-06-24", "close": 18.348, "volume": 85775.0}, {"date": "2019-06-25", "close": 18.184, "volume": 87855.0}, {"date": "2019-06-26", "close": 18.17, "volume": 60144.0}, {"date": "2019-06-27", "close": 18.102, "volume": 64786.0}, {"date": "2019-06-28", "close": 18.22, "volume": 91505.0}, {"date": "2019-07-02", "close": 18.206, "volume": 211305.0}, {"date": "2019-07-03", "close": 18.242, "volume": 56743.0}, {"date": "2019-07-04", "close": 18.356, "volume": 34198.0}, {"date": "2019-07-05", "close": 18.536, "volume": 84735.0}, {"date": "2019-07-08", "close": 18.368, "volume": 127836.0}, {"date": "2019-07-09", "close": 18.422, "volume": 110994.0}, {"date": "2019-07-10", "close": 18.384, "volume": 66029.0}, {"date": "2019-07-11", "close": 18.55, "volume": 130767.0}, {"date": "2019-07-12", "close": 18.522, "volume": 65784.0}, {"date": "2019-07-15", "close": 18.444, "volume": 52958.0}, {"date": "2019-07-16", "close": 18.406, "volume": 82743.0}, {"date": "2019-07-17", "close": 18.408, "volume": 118993.0}, {"date": "2019-07-18", "close": 18.6, "volume": 503862.0}, {"date": "2019-07-19", "close": 18.678, "volume": 733970.0}, {"date": "2019-07-22", "close": 18.738, "volume": 113752.0}, {"date": "2019-07-23", "close": 19.036, "volume": 195213.0}, {"date": "2019-07-24", "close": 19.032, "volume": 139640.0}, {"date": "2019-07-25", "close": 19.1, "volume": 84245.0}, {"date": "2019-07-26", "close": 19.226, "volume": 75603.0}, {"date": "2019-07-29", "close": 19.364, "volume": 98245.0}, {"date": "2019-07-30", "close": 19.584, "volume": 154452.0}, {"date": "2019-07-31", "close": 19.604, "volume": 120768.0}, {"date": "2019-08-01", "close": 20.12, "volume": 348019.0}, {"date": "2019-08-02", "close": 20.25, "volume": 297580.0}, {"date": "2019-08-06", "close": 20.212, "volume": 348565.0}, {"date": "2019-08-07", "close": 20.28, "volume": 189811.0}, {"date": "2019-08-08", "close": 22.728, "volume": 452185.0}, {"date": "2019-08-09", "close": 22.802, "volume": 351250.0}, {"date": "2019-08-12", "close": 22.408, "volume": 245344.0}, {"date": "2019-08-13", "close": 22.588, "volume": 192821.0}, {"date": "2019-08-14", "close": 22.326, "volume": 109000.0}, {"date": "2019-08-15", "close": 22.808, "volume": 405139.0}, {"date": "2019-08-16", "close": 22.896, "volume": 90589.0}, {"date": "2019-08-19", "close": 23.27, "volume": 108508.0}, {"date": "2019-08-20", "close": 22.882, "volume": 249510.0}, {"date": "2019-08-21", "close": 22.9, "volume": 63654.0}, {"date": "2019-08-22", "close": 22.714, "volume": 208503.0}, {"date": "2019-08-23", "close": 22.636, "volume": 249893.0}, {"date": "2019-08-26", "close": 22.9, "volume": 101329.0}, {"date": "2019-08-27", "close": 22.978, "volume": 147678.0}, {"date": "2019-08-28", "close": 22.874, "volume": 120070.0}, {"date": "2019-08-29", "close": 22.81, "volume": 86213.0}, {"date": "2019-08-30", "close": 23.062, "volume": 152300.0}, {"date": "2019-09-03", "close": 23.176, "volume": 78591.0}, {"date": "2019-09-04", "close": 23.076, "volume": 136352.0}, {"date": "2019-09-05", "close": 23.334, "volume": 101517.0}, {"date": "2019-09-06", "close": 23.852, "volume": 343134.0}, {"date": "2019-09-09", "close": 23.828, "volume": 234236.0}, {"date": "2019-09-10", "close": 23.294, "volume": 138574.0}, {"date": "2019-09-11", "close": 23.468, "volume": 207400.0}, {"date": "2019-09-12", "close": 23.722, "volume": 175586.0}, {"date": "2019-09-13", "close": 23.598, "volume": 240197.0}, {"date": "2019-09-16", "close": 23.584, "volume": 101613.0}, {"date": "2019-09-17", "close": 23.28, "volume": 203769.0}, {"date": "2019-09-18", "close": 23.178, "volume": 147010.0}, {"date": "2019-09-19", "close": 23.156, "volume": 112126.0}, {"date": "2019-09-20", "close": 23.194, "volume": 510013.0}, {"date": "2019-09-23", "close": 23.24, "volume": 71084.0}, {"date": "2019-09-24", "close": 23.086, "volume": 111103.0}, {"date": "2019-09-25", "close": 23.0, "volume": 126467.0}, {"date": "2019-09-26", "close": 23.218, "volume": 98345.0}, {"date": "2019-09-27", "close": 23.186, "volume": 104402.0}, {"date": "2019-09-30", "close": 22.868, "volume": 100521.0}, {"date": "2019-10-01", "close": 22.774, "volume": 56600.0}, {"date": "2019-10-02", "close": 22.834, "volume": 88629.0}, {"date": "2019-10-03", "close": 23.044, "volume": 112436.0}, {"date": "2019-10-04", "close": 23.128, "volume": 93629.0}, {"date": "2019-10-07", "close": 23.122, "volume": 74032.0}, {"date": "2019-10-08", "close": 23.03, "volume": 217304.0}, {"date": "2019-10-09", "close": 23.256, "volume": 944068.0}, {"date": "2019-10-10", "close": 23.538, "volume": 252491.0}, {"date": "2019-10-11", "close": 23.424, "volume": 269919.0}, {"date": "2019-10-15", "close": 23.34, "volume": 166305.0}, {"date": "2019-10-16", "close": 23.424, "volume": 154141.0}, {"date": "2019-10-17", "close": 23.44, "volume": 513664.0}, {"date": "2019-10-18", "close": 23.484, "volume": 178887.0}, {"date": "2019-10-21", "close": 23.032, "volume": 240443.0}, {"date": "2019-10-22", "close": 22.932, "volume": 146774.0}, {"date": "2019-10-23", "close": 22.86, "volume": 119745.0}, {"date": "2019-10-24", "close": 22.854, "volume": 269959.0}, {"date": "2019-10-25", "close": 22.804, "volume": 56242.0}, {"date": "2019-10-28", "close": 22.816, "volume": 247870.0}, {"date": "2019-10-29", "close": 23.184, "volume": 288325.0}, {"date": "2019-10-30", "close": 23.192, "volume": 142444.0}, {"date": "2019-10-31", "close": 23.016, "volume": 167894.0}, {"date": "2019-11-01", "close": 22.962, "volume": 86824.0}, {"date": "2019-11-04", "close": 22.76, "volume": 268438.0}, {"date": "2019-11-05", "close": 22.754, "volume": 107074.0}, {"date": "2019-11-06", "close": 22.78, "volume": 122630.0}, {"date": "2019-11-07", "close": 22.732, "volume": 85688.0}, {"date": "2019-11-08", "close": 22.0, "volume": 515584.0}, {"date": "2019-11-11", "close": 21.956, "volume": 122266.0}, {"date": "2019-11-12", "close": 22.006, "volume": 223597.0}, {"date": "2019-11-13", "close": 22.152, "volume": 270843.0}, {"date": "2019-11-14", "close": 22.156, "volume": 82021.0}, {"date": "2019-11-15", "close": 22.16, "volume": 115620.0}, {"date": "2019-11-18", "close": 22.39, "volume": 96521.0}, {"date": "2019-11-19", "close": 22.784, "volume": 142733.0}, {"date": "2019-11-20", "close": 22.798, "volume": 108136.0}, {"date": "2019-11-21", "close": 22.536, "volume": 67706.0}, {"date": "2019-11-22", "close": 22.438, "volume": 98409.0}, {"date": "2019-11-25", "close": 22.458, "volume": 111549.0}, {"date": "2019-11-26", "close": 22.422, "volume": 197459.0}, {"date": "2019-11-27", "close": 21.378, "volume": 1164607.0}, {"date": "2019-11-28", "close": 21.306, "volume": 101535.0}, {"date": "2019-11-29", "close": 21.356, "volume": 80469.0}, {"date": "2019-12-02", "close": 21.258, "volume": 132323.0}, {"date": "2019-12-03", "close": 21.076, "volume": 248243.0}, {"date": "2019-12-04", "close": 21.106, "volume": 181733.0}, {"date": "2019-12-05", "close": 21.572, "volume": 327928.0}, {"date": "2019-12-06", "close": 21.608, "volume": 123277.0}, {"date": "2019-12-09", "close": 21.582, "volume": 193177.0}, {"date": "2019-12-10", "close": 21.55, "volume": 145118.0}, {"date": "2019-12-11", "close": 21.738, "volume": 164714.0}, {"date": "2019-12-12", "close": 21.804, "volume": 139478.0}, {"date": "2019-12-13", "close": 21.93, "volume": 76588.0}, {"date": "2019-12-16", "close": 22.362, "volume": 193586.0}, {"date": "2019-12-17", "close": 22.696, "volume": 140099.0}, {"date": "2019-12-18", "close": 22.612, "volume": 160458.0}, {"date": "2019-12-19", "close": 22.7, "volume": 176253.0}, {"date": "2019-12-20", "close": 22.582, "volume": 725491.0}, {"date": "2019-12-23", "close": 22.57, "volume": 194910.0}, {"date": "2019-12-24", "close": 22.56, "volume": 33716.0}, {"date": "2019-12-27", "close": 22.618, "volume": 49112.0}, {"date": "2019-12-30", "close": 22.558, "volume": 45421.0}, {"date": "2019-12-31", "close": 22.49, "volume": 103334.0}, {"date": "2020-01-02", "close": 22.504, "volume": 97615.0}, {"date": "2020-01-03", "close": 22.584, "volume": 591763.0}, {"date": "2020-01-06", "close": 22.554, "volume": 76570.0}, {"date": "2020-01-07", "close": 22.09, "volume": 232158.0}, {"date": "2020-01-08", "close": 22.0, "volume": 343396.0}, {"date": "2020-01-09", "close": 21.996, "volume": 248993.0}, {"date": "2020-01-10", "close": 22.12, "volume": 293715.0}, {"date": "2020-01-13", "close": 22.924, "volume": 220068.0}, {"date": "2020-01-14", "close": 23.216, "volume": 248363.0}, {"date": "2020-01-15", "close": 23.442, "volume": 202795.0}, {"date": "2020-01-16", "close": 23.254, "volume": 94282.0}, {"date": "2020-01-17", "close": 23.404, "volume": 118541.0}, {"date": "2020-01-20", "close": 23.298, "volume": 53075.0}, {"date": "2020-01-21", "close": 23.612, "volume": 116121.0}, {"date": "2020-01-22", "close": 23.902, "volume": 178907.0}, {"date": "2020-01-23", "close": 24.008, "volume": 103061.0}, {"date": "2020-01-24", "close": 23.94, "volume": 86500.0}, {"date": "2020-01-27", "close": 23.824, "volume": 121724.0}, {"date": "2020-01-28", "close": 24.326, "volume": 90850.0}, {"date": "2020-01-29", "close": 24.66, "volume": 135529.0}, {"date": "2020-01-30", "close": 24.5, "volume": 81897.0}, {"date": "2020-01-31", "close": 24.49, "volume": 87652.0}, {"date": "2020-02-03", "close": 24.854, "volume": 92346.0}, {"date": "2020-02-04", "close": 25.098, "volume": 69569.0}, {"date": "2020-02-05", "close": 24.862, "volume": 160835.0}, {"date": "2020-02-06", "close": 24.92, "volume": 88556.0}, {"date": "2020-02-07", "close": 24.952, "volume": 141664.0}, {"date": "2020-02-10", "close": 24.888, "volume": 179809.0}, {"date": "2020-02-11", "close": 24.176, "volume": 251117.0}, {"date": "2020-02-12", "close": 23.558, "volume": 399115.0}, {"date": "2020-02-13", "close": 23.596, "volume": 471148.0}, {"date": "2020-02-14", "close": 23.42, "volume": 176643.0}, {"date": "2020-02-18", "close": 23.256, "volume": 198404.0}, {"date": "2020-02-19", "close": 23.188, "volume": 129108.0}, {"date": "2020-02-20", "close": 23.218, "volume": 123260.0}, {"date": "2020-02-21", "close": 23.276, "volume": 85747.0}, {"date": "2020-02-24", "close": 23.104, "volume": 250750.0}, {"date": "2020-02-25", "close": 22.734, "volume": 132548.0}, {"date": "2020-02-26", "close": 22.864, "volume": 140759.0}, {"date": "2020-02-27", "close": 22.526, "volume": 74101.0}, {"date": "2020-02-28", "close": 22.342, "volume": 253313.0}, {"date": "2020-03-02", "close": 22.608, "volume": 189025.0}, {"date": "2020-03-03", "close": 22.364, "volume": 124274.0}, {"date": "2020-03-04", "close": 22.794, "volume": 121288.0}, {"date": "2020-03-05", "close": 23.678, "volume": 245662.0}, {"date": "2020-03-06", "close": 23.73, "volume": 358575.0}, {"date": "2020-03-09", "close": 21.912, "volume": 185995.0}, {"date": "2020-03-10", "close": 22.228, "volume": 403488.0}, {"date": "2020-03-11", "close": 21.652, "volume": 424570.0}, {"date": "2020-03-12", "close": 20.472, "volume": 367624.0}, {"date": "2020-03-13", "close": 21.008, "volume": 584763.0}, {"date": "2020-03-16", "close": 19.764, "volume": 420529.0}, {"date": "2020-03-17", "close": 20.022, "volume": 359933.0}, {"date": "2020-03-18", "close": 18.536, "volume": 367490.0}, {"date": "2020-03-19", "close": 18.936, "volume": 320773.0}, {"date": "2020-03-20", "close": 18.802, "volume": 228990.0}, {"date": "2020-03-23", "close": 17.734, "volume": 161820.0}, {"date": "2020-03-24", "close": 18.8, "volume": 307809.0}, {"date": "2020-03-25", "close": 21.002, "volume": 174336.0}, {"date": "2020-03-26", "close": 20.86, "volume": 167766.0}, {"date": "2020-03-27", "close": 20.4, "volume": 291143.0}, {"date": "2020-03-30", "close": 21.348, "volume": 349426.0}, {"date": "2020-03-31", "close": 20.954, "volume": 267653.0}, {"date": "2020-04-01", "close": 20.746, "volume": 238867.0}, {"date": "2020-04-02", "close": 21.296, "volume": 284819.0}, {"date": "2020-04-03", "close": 20.81, "volume": 210113.0}, {"date": "2020-04-06", "close": 21.332, "volume": 224550.0}, {"date": "2020-04-07", "close": 21.628, "volume": 198136.0}, {"date": "2020-04-08", "close": 22.19, "volume": 139947.0}, {"date": "2020-04-09", "close": 22.768, "volume": 144228.0}, {"date": "2020-04-13", "close": 22.596, "volume": 97825.0}, {"date": "2020-04-14", "close": 23.25, "volume": 253251.0}, {"date": "2020-04-15", "close": 22.814, "volume": 221258.0}, {"date": "2020-04-16", "close": 23.094, "volume": 132293.0}, {"date": "2020-04-17", "close": 23.88, "volume": 131363.0}, {"date": "2020-04-20", "close": 23.868, "volume": 190221.0}, {"date": "2020-04-21", "close": 23.498, "volume": 160552.0}, {"date": "2020-04-22", "close": 23.648, "volume": 150815.0}, {"date": "2020-04-23", "close": 24.164, "volume": 162194.0}, {"date": "2020-04-24", "close": 24.52, "volume": 292219.0}, {"date": "2020-04-27", "close": 24.992, "volume": 103448.0}, {"date": "2020-04-28", "close": 24.472, "volume": 165656.0}, {"date": "2020-04-29", "close": 24.352, "volume": 148804.0}, {"date": "2020-04-30", "close": 24.118, "volume": 152545.0}, {"date": "2020-05-01", "close": 24.058, "volume": 130752.0}, {"date": "2020-05-04", "close": 24.456, "volume": 236314.0}, {"date": "2020-05-05", "close": 24.9, "volume": 150141.0}, {"date": "2020-05-06", "close": 25.56, "volume": 249246.0}, {"date": "2020-05-07", "close": 25.718, "volume": 102649.0}, {"date": "2020-05-08", "close": 25.994, "volume": 116394.0}, {"date": "2020-05-11", "close": 27.118, "volume": 203057.0}, {"date": "2020-05-12", "close": 26.466, "volume": 335971.0}, {"date": "2020-05-13", "close": 25.408, "volume": 347823.0}, {"date": "2020-05-14", "close": 24.836, "volume": 258471.0}, {"date": "2020-05-15", "close": 25.572, "volume": 281562.0}, {"date": "2020-05-19", "close": 26.298, "volume": 345373.0}, {"date": "2020-05-20", "close": 26.126, "volume": 153819.0}, {"date": "2020-05-21", "close": 25.792, "volume": 136190.0}, {"date": "2020-05-22", "close": 26.368, "volume": 162995.0}, {"date": "2020-05-25", "close": 27.378, "volume": 129651.0}, {"date": "2020-05-26", "close": 26.618, "volume": 269258.0}, {"date": "2020-05-27", "close": 27.516, "volume": 319118.0}, {"date": "2020-05-28", "close": 27.978, "volume": 319538.0}, {"date": "2020-05-29", "close": 27.602, "volume": 3860351.0}, {"date": "2020-06-01", "close": 26.938, "volume": 270115.0}, {"date": "2020-06-02", "close": 26.244, "volume": 281419.0}, {"date": "2020-06-03", "close": 26.226, "volume": 388878.0}, {"date": "2020-06-04", "close": 26.292, "volume": 244012.0}, {"date": "2020-06-05", "close": 26.174, "volume": 239740.0}, {"date": "2020-06-08", "close": 25.75, "volume": 314954.0}, {"date": "2020-06-09", "close": 25.862, "volume": 135657.0}, {"date": "2020-06-10", "close": 25.868, "volume": 161564.0}, {"date": "2020-06-11", "close": 25.874, "volume": 191915.0}, {"date": "2020-06-12", "close": 25.786, "volume": 271518.0}, {"date": "2020-06-15", "close": 25.616, "volume": 213027.0}, {"date": "2020-06-16", "close": 25.97, "volume": 183798.0}, {"date": "2020-06-17", "close": 26.3, "volume": 152916.0}, {"date": "2020-06-18", "close": 25.972, "volume": 72817.0}, {"date": "2020-06-19", "close": 26.058, "volume": 247698.0}, {"date": "2020-06-22", "close": 26.164, "volume": 189429.0}, {"date": "2020-06-23", "close": 26.132, "volume": 118011.0}, {"date": "2020-06-24", "close": 25.904, "volume": 126739.0}, {"date": "2020-06-25", "close": 25.996, "volume": 161977.0}, {"date": "2020-06-26", "close": 25.772, "volume": 73872.0}, {"date": "2020-06-29", "close": 25.916, "volume": 112717.0}, {"date": "2020-06-30", "close": 26.846, "volume": 176111.0}, {"date": "2020-07-02", "close": 26.684, "volume": 88548.0}, {"date": "2020-07-03", "close": 26.416, "volume": 25086.0}, {"date": "2020-07-06", "close": 26.99, "volume": 83448.0}, {"date": "2020-07-07", "close": 26.908, "volume": 150278.0}, {"date": "2020-07-08", "close": 27.038, "volume": 112884.0}, {"date": "2020-07-09", "close": 26.812, "volume": 75968.0}, {"date": "2020-07-10", "close": 26.702, "volume": 125171.0}, {"date": "2020-07-13", "close": 26.81, "volume": 165204.0}, {"date": "2020-07-14", "close": 27.302, "volume": 157270.0}, {"date": "2020-07-15", "close": 27.236, "volume": 132698.0}, {"date": "2020-07-16", "close": 27.422, "volume": 83336.0}, {"date": "2020-07-17", "close": 27.592, "volume": 49056.0}, {"date": "2020-07-20", "close": 28.242, "volume": 76051.0}, {"date": "2020-07-21", "close": 28.024, "volume": 109861.0}, {"date": "2020-07-22", "close": 28.294, "volume": 51984.0}, {"date": "2020-07-23", "close": 28.5, "volume": 130194.0}, {"date": "2020-07-24", "close": 28.17, "volume": 76301.0}, {"date": "2020-07-27", "close": 28.114, "volume": 73363.0}, {"date": "2020-07-28", "close": 27.828, "volume": 99759.0}, {"date": "2020-07-29", "close": 27.538, "volume": 111119.0}, {"date": "2020-07-30", "close": 27.644, "volume": 104547.0}, {"date": "2020-07-31", "close": 27.384, "volume": 104949.0}, {"date": "2020-08-04", "close": 27.428, "volume": 156126.0}, {"date": "2020-08-05", "close": 27.806, "volume": 71143.0}, {"date": "2020-08-06", "close": 27.354, "volume": 88302.0}, {"date": "2020-08-07", "close": 27.254, "volume": 64790.0}, {"date": "2020-08-10", "close": 26.894, "volume": 90372.0}, {"date": "2020-08-11", "close": 26.848, "volume": 93886.0}, {"date": "2020-08-12", "close": 26.87, "volume": 177476.0}, {"date": "2020-08-13", "close": 26.958, "volume": 43629.0}, {"date": "2020-08-14", "close": 27.3, "volume": 72490.0}, {"date": "2020-08-17", "close": 27.218, "volume": 62157.0}, {"date": "2020-08-18", "close": 27.266, "volume": 97040.0}, {"date": "2020-08-19", "close": 27.13, "volume": 70633.0}, {"date": "2020-08-20", "close": 27.364, "volume": 45493.0}, {"date": "2020-08-21", "close": 27.424, "volume": 93807.0}, {"date": "2020-08-24", "close": 27.8, "volume": 113295.0}, {"date": "2020-08-25", "close": 27.462, "volume": 101570.0}, {"date": "2020-08-26", "close": 27.52, "volume": 57110.0}, {"date": "2020-08-27", "close": 27.6, "volume": 89900.0}, {"date": "2020-08-28", "close": 27.398, "volume": 92818.0}, {"date": "2020-08-31", "close": 27.424, "volume": 131838.0}, {"date": "2020-09-01", "close": 27.86, "volume": 128006.0}, {"date": "2020-09-02", "close": 27.582, "volume": 106432.0}, {"date": "2020-09-03", "close": 27.088, "volume": 182752.0}, {"date": "2020-09-04", "close": 26.93, "volume": 120120.0}, {"date": "2020-09-08", "close": 26.494, "volume": 123899.0}, {"date": "2020-09-09", "close": 27.02, "volume": 69961.0}, {"date": "2020-09-10", "close": 26.61, "volume": 84934.0}, {"date": "2020-09-11", "close": 27.0, "volume": 71056.0}, {"date": "2020-09-14", "close": 27.22, "volume": 121457.0}, {"date": "2020-09-15", "close": 27.108, "volume": 58205.0}, {"date": "2020-09-16", "close": 26.84, "volume": 56547.0}, {"date": "2020-09-17", "close": 26.892, "volume": 75727.0}, {"date": "2020-09-18", "close": 26.792, "volume": 208763.0}, {"date": "2020-09-21", "close": 26.65, "volume": 71927.0}, {"date": "2020-09-22", "close": 27.318, "volume": 84564.0}, {"date": "2020-09-23", "close": 27.114, "volume": 87800.0}, {"date": "2020-09-24", "close": 27.058, "volume": 71214.0}, {"date": "2020-09-25", "close": 27.084, "volume": 120465.0}, {"date": "2020-09-28", "close": 27.18, "volume": 166563.0}, {"date": "2020-09-29", "close": 27.126, "volume": 104954.0}, {"date": "2020-09-30", "close": 27.388, "volume": 116201.0}, {"date": "2020-10-01", "close": 27.594, "volume": 48315.0}, {"date": "2020-10-02", "close": 27.322, "volume": 47897.0}, {"date": "2020-10-05", "close": 27.358, "volume": 49612.0}, {"date": "2020-10-06", "close": 27.222, "volume": 104334.0}, {"date": "2020-10-07", "close": 27.088, "volume": 59008.0}, {"date": "2020-10-08", "close": 27.158, "volume": 40185.0}, {"date": "2020-10-09", "close": 27.024, "volume": 73713.0}, {"date": "2020-10-13", "close": 27.4, "volume": 66283.0}, {"date": "2020-10-14", "close": 27.372, "volume": 42967.0}, {"date": "2020-10-15", "close": 27.746, "volume": 101458.0}, {"date": "2020-10-16", "close": 27.56, "volume": 59105.0}, {"date": "2020-10-19", "close": 27.232, "volume": 89667.0}, {"date": "2020-10-20", "close": 27.132, "volume": 47811.0}, {"date": "2020-10-21", "close": 27.254, "volume": 35198.0}, {"date": "2020-10-22", "close": 26.87, "volume": 35263.0}, {"date": "2020-10-23", "close": 26.862, "volume": 54925.0}, {"date": "2020-10-26", "close": 26.56, "volume": 75505.0}, {"date": "2020-10-27", "close": 26.674, "volume": 40883.0}, {"date": "2020-10-28", "close": 26.424, "volume": 98267.0}, {"date": "2020-10-29", "close": 26.364, "volume": 70196.0}, {"date": "2020-10-30", "close": 25.892, "volume": 168126.0}, {"date": "2020-11-02", "close": 25.898, "volume": 70217.0}, {"date": "2020-11-03", "close": 26.148, "volume": 84460.0}, {"date": "2020-11-04", "close": 26.666, "volume": 374599.0}, {"date": "2020-11-05", "close": 25.77, "volume": 373241.0}, {"date": "2020-11-06", "close": 25.532, "volume": 105582.0}, {"date": "2020-11-09", "close": 25.8, "volume": 193526.0}, {"date": "2020-11-10", "close": 25.08, "volume": 498259.0}, {"date": "2020-11-11", "close": 25.2, "volume": 187816.0}, {"date": "2020-11-12", "close": 25.812, "volume": 215577.0}, {"date": "2020-11-13", "close": 25.502, "volume": 139329.0}, {"date": "2020-11-16", "close": 25.52, "volume": 231541.0}, {"date": "2020-11-17", "close": 25.056, "volume": 336379.0}, {"date": "2020-11-18", "close": 25.158, "volume": 565372.0}, {"date": "2020-11-19", "close": 25.292, "volume": 173996.0}, {"date": "2020-11-20", "close": 25.302, "volume": 145644.0}, {"date": "2020-11-23", "close": 25.19, "volume": 134080.0}, {"date": "2020-11-24", "close": 25.036, "volume": 272303.0}, {"date": "2020-11-25", "close": 25.18, "volume": 231323.0}, {"date": "2020-11-26", "close": 25.226, "volume": 57788.0}, {"date": "2020-11-27", "close": 25.266, "volume": 175945.0}, {"date": "2020-11-30", "close": 25.558, "volume": 337986.0}, {"date": "2020-12-01", "close": 25.496, "volume": 166129.0}, {"date": "2020-12-02", "close": 25.642, "volume": 295259.0}, {"date": "2020-12-03", "close": 25.638, "volume": 77112.0}, {"date": "2020-12-04", "close": 25.634, "volume": 68061.0}, {"date": "2020-12-07", "close": 25.384, "volume": 187165.0}, {"date": "2020-12-08", "close": 25.342, "volume": 242915.0}, {"date": "2020-12-09", "close": 25.178, "volume": 375352.0}, {"date": "2020-12-10", "close": 25.122, "volume": 132623.0}, {"date": "2020-12-11", "close": 25.168, "volume": 126614.0}, {"date": "2020-12-14", "close": 25.196, "volume": 208276.0}, {"date": "2020-12-15", "close": 25.298, "volume": 110021.0}, {"date": "2020-12-16", "close": 25.45, "volume": 131671.0}, {"date": "2020-12-17", "close": 25.636, "volume": 154154.0}, {"date": "2020-12-18", "close": 25.418, "volume": 204808.0}, {"date": "2020-12-21", "close": 25.568, "volume": 134576.0}, {"date": "2020-12-22", "close": 25.93, "volume": 111951.0}, {"date": "2020-12-23", "close": 25.568, "volume": 81201.0}, {"date": "2020-12-24", "close": 25.526, "volume": 204476.0}, {"date": "2020-12-29", "close": 25.854, "volume": 144956.0}, {"date": "2020-12-30", "close": 25.39, "volume": 77947.0}, {"date": "2020-12-31", "close": 25.428, "volume": 63433.0}, {"date": "2021-01-04", "close": 25.35, "volume": 68454.0}, {"date": "2021-01-05", "close": 25.37, "volume": 108828.0}, {"date": "2021-01-06", "close": 25.196, "volume": 180889.0}, {"date": "2021-01-07", "close": 25.4, "volume": 157359.0}, {"date": "2021-01-08", "close": 25.382, "volume": 235864.0}, {"date": "2021-01-11", "close": 25.142, "volume": 145125.0}, {"date": "2021-01-12", "close": 25.158, "volume": 105255.0}, {"date": "2021-01-13", "close": 25.198, "volume": 226460.0}, {"date": "2021-01-14", "close": 24.866, "volume": 177915.0}, {"date": "2021-01-15", "close": 24.634, "volume": 188939.0}, {"date": "2021-01-18", "close": 25.094, "volume": 74439.0}, {"date": "2021-01-19", "close": 24.64, "volume": 139429.0}, {"date": "2021-01-20", "close": 24.686, "volume": 94588.0}, {"date": "2021-01-21", "close": 25.018, "volume": 152186.0}, {"date": "2021-01-22", "close": 24.728, "volume": 63711.0}, {"date": "2021-01-25", "close": 24.802, "volume": 86626.0}, {"date": "2021-01-26", "close": 24.792, "volume": 82229.0}, {"date": "2021-01-27", "close": 24.464, "volume": 118277.0}, {"date": "2021-01-28", "close": 24.964, "volume": 203324.0}, {"date": "2021-01-29", "close": 24.668, "volume": 158294.0}, {"date": "2021-02-01", "close": 24.836, "volume": 109590.0}, {"date": "2021-02-02", "close": 25.296, "volume": 82467.0}, {"date": "2021-02-03", "close": 25.44, "volume": 172442.0}, {"date": "2021-02-04", "close": 25.002, "volume": 106719.0}, {"date": "2021-02-05", "close": 25.084, "volume": 174575.0}, {"date": "2021-02-08", "close": 24.98, "volume": 141739.0}, {"date": "2021-02-09", "close": 25.198, "volume": 215861.0}, {"date": "2021-02-10", "close": 25.486, "volume": 118940.0}, {"date": "2021-02-11", "close": 26.036, "volume": 587799.0}, {"date": "2021-02-12", "close": 25.736, "volume": 130179.0}, {"date": "2021-02-16", "close": 25.248, "volume": 276627.0}, {"date": "2021-02-17", "close": 25.332, "volume": 136456.0}, {"date": "2021-02-18", "close": 25.218, "volume": 129067.0}, {"date": "2021-02-19", "close": 25.15, "volume": 101909.0}, {"date": "2021-02-22", "close": 25.11, "volume": 120486.0}, {"date": "2021-02-23", "close": 24.77, "volume": 112056.0}, {"date": "2021-02-24", "close": 24.632, "volume": 182355.0}, {"date": "2021-02-25", "close": 24.38, "volume": 197744.0}, {"date": "2021-02-26", "close": 24.298, "volume": 230208.0}, {"date": "2021-03-01", "close": 24.376, "volume": 164774.0}, {"date": "2021-03-02", "close": 24.486, "volume": 92462.0}, {"date": "2021-03-03", "close": 24.684, "volume": 112623.0}, {"date": "2021-03-04", "close": 24.64, "volume": 114320.0}, {"date": "2021-03-05", "close": 24.874, "volume": 143211.0}, {"date": "2021-03-08", "close": 25.16, "volume": 101623.0}, {"date": "2021-03-09", "close": 25.368, "volume": 146265.0}, {"date": "2021-03-10", "close": 25.584, "volume": 164758.0}, {"date": "2021-03-11", "close": 25.594, "volume": 218115.0}, {"date": "2021-03-12", "close": 25.588, "volume": 188162.0}, {"date": "2021-03-15", "close": 25.822, "volume": 102433.0}, {"date": "2021-03-16", "close": 26.412, "volume": 150029.0}, {"date": "2021-03-17", "close": 26.4, "volume": 122615.0}, {"date": "2021-03-18", "close": 25.986, "volume": 262236.0}, {"date": "2021-03-19", "close": 25.996, "volume": 204456.0}, {"date": "2021-03-22", "close": 25.994, "volume": 79960.0}, {"date": "2021-03-23", "close": 26.064, "volume": 78072.0}, {"date": "2021-03-24", "close": 25.95, "volume": 95179.0}, {"date": "2021-03-25", "close": 25.772, "volume": 175371.0}, {"date": "2021-03-26", "close": 25.916, "volume": 55410.0}, {"date": "2021-03-29", "close": 25.954, "volume": 113050.0}, {"date": "2021-03-30", "close": 25.872, "volume": 59026.0}, {"date": "2021-03-31", "close": 26.118, "volume": 112142.0}, {"date": "2021-04-01", "close": 26.766, "volume": 110617.0}, {"date": "2021-04-05", "close": 26.9, "volume": 133828.0}, {"date": "2021-04-06", "close": 27.158, "volume": 96223.0}, {"date": "2021-04-07", "close": 26.812, "volume": 64489.0}, {"date": "2021-04-08", "close": 27.022, "volume": 93011.0}, {"date": "2021-04-09", "close": 27.126, "volume": 125943.0}, {"date": "2021-04-12", "close": 27.178, "volume": 103623.0}, {"date": "2021-04-13", "close": 27.11, "volume": 101977.0}, {"date": "2021-04-14", "close": 27.06, "volume": 144982.0}, {"date": "2021-04-15", "close": 27.046, "volume": 103017.0}, {"date": "2021-04-16", "close": 27.294, "volume": 118210.0}, {"date": "2021-04-19", "close": 27.344, "volume": 76168.0}, {"date": "2021-04-20", "close": 27.496, "volume": 98186.0}, {"date": "2021-04-21", "close": 27.8, "volume": 64827.0}, {"date": "2021-04-22", "close": 27.562, "volume": 68999.0}, {"date": "2021-04-23", "close": 27.462, "volume": 57739.0}, {"date": "2021-04-26", "close": 27.336, "volume": 86623.0}, {"date": "2021-04-27", "close": 27.418, "volume": 37811.0}, {"date": "2021-04-28", "close": 27.236, "volume": 92117.0}, {"date": "2021-04-29", "close": 27.396, "volume": 44806.0}, {"date": "2021-04-30", "close": 27.09, "volume": 110436.0}, {"date": "2021-05-03", "close": 27.08, "volume": 181864.0}, {"date": "2021-05-04", "close": 27.068, "volume": 61054.0}, {"date": "2021-05-05", "close": 26.742, "volume": 86294.0}, {"date": "2021-05-06", "close": 26.948, "volume": 214626.0}, {"date": "2021-05-07", "close": 26.982, "volume": 48649.0}, {"date": "2021-05-10", "close": 27.036, "volume": 81010.0}, {"date": "2021-05-11", "close": 26.928, "volume": 96987.0}, {"date": "2021-05-12", "close": 26.646, "volume": 129502.0}, {"date": "2021-05-13", "close": 26.436, "volume": 82175.0}, {"date": "2021-05-14", "close": 26.612, "volume": 55762.0}, {"date": "2021-05-17", "close": 26.584, "volume": 79405.0}, {"date": "2021-05-18", "close": 26.588, "volume": 113300.0}, {"date": "2021-05-19", "close": 26.522, "volume": 61551.0}, {"date": "2021-05-20", "close": 26.65, "volume": 110738.0}, {"date": "2021-05-21", "close": 26.834, "volume": 97898.0}, {"date": "2021-05-25", "close": 27.004, "volume": 107186.0}, {"date": "2021-05-26", "close": 27.05, "volume": 143066.0}, {"date": "2021-05-27", "close": 26.846, "volume": 425631.0}, {"date": "2021-05-28", "close": 26.868, "volume": 111059.0}, {"date": "2021-05-31", "close": 26.536, "volume": 43656.0}, {"date": "2021-06-01", "close": 26.818, "volume": 128593.0}, {"date": "2021-06-02", "close": 26.756, "volume": 73434.0}, {"date": "2021-06-03", "close": 26.568, "volume": 105761.0}, {"date": "2021-06-04", "close": 26.642, "volume": 145255.0}, {"date": "2021-06-07", "close": 26.478, "volume": 77439.0}, {"date": "2021-06-08", "close": 26.37, "volume": 95209.0}, {"date": "2021-06-09", "close": 26.154, "volume": 71387.0}, {"date": "2021-06-10", "close": 26.336, "volume": 89777.0}, {"date": "2021-06-11", "close": 26.188, "volume": 134188.0}, {"date": "2021-06-14", "close": 26.268, "volume": 87798.0}, {"date": "2021-06-15", "close": 26.654, "volume": 112924.0}, {"date": "2021-06-16", "close": 26.858, "volume": 215916.0}, {"date": "2021-06-17", "close": 26.73, "volume": 120704.0}, {"date": "2021-06-18", "close": 26.212, "volume": 164308.0}, {"date": "2021-06-21", "close": 26.388, "volume": 118201.0}, {"date": "2021-06-22", "close": 26.516, "volume": 59421.0}, {"date": "2021-06-23", "close": 26.442, "volume": 70484.0}, {"date": "2021-06-24", "close": 26.508, "volume": 81495.0}, {"date": "2021-06-25", "close": 26.478, "volume": 55896.0}, {"date": "2021-06-28", "close": 26.494, "volume": 67698.0}, {"date": "2021-06-29", "close": 26.542, "volume": 45596.0}, {"date": "2021-06-30", "close": 26.188, "volume": 144535.0}, {"date": "2021-07-02", "close": 26.126, "volume": 129416.0}, {"date": "2021-07-05", "close": 25.972, "volume": 44188.0}, {"date": "2021-07-06", "close": 26.018, "volume": 125050.0}, {"date": "2021-07-07", "close": 25.94, "volume": 63965.0}, {"date": "2021-07-08", "close": 25.832, "volume": 88373.0}, {"date": "2021-07-09", "close": 25.862, "volume": 100876.0}, {"date": "2021-07-12", "close": 25.846, "volume": 127881.0}, {"date": "2021-07-13", "close": 25.998, "volume": 128912.0}, {"date": "2021-07-14", "close": 26.006, "volume": 67944.0}, {"date": "2021-07-15", "close": 26.194, "volume": 91331.0}, {"date": "2021-07-16", "close": 26.36, "volume": 72430.0}, {"date": "2021-07-19", "close": 26.324, "volume": 118591.0}, {"date": "2021-07-20", "close": 26.746, "volume": 104964.0}, {"date": "2021-07-21", "close": 26.692, "volume": 86227.0}, {"date": "2021-07-22", "close": 26.872, "volume": 88950.0}, {"date": "2021-07-23", "close": 26.934, "volume": 45259.0}, {"date": "2021-07-26", "close": 26.86, "volume": 48645.0}, {"date": "2021-07-27", "close": 26.92, "volume": 59498.0}, {"date": "2021-07-28", "close": 26.788, "volume": 50729.0}, {"date": "2021-07-29", "close": 27.228, "volume": 80071.0}, {"date": "2021-07-30", "close": 27.402, "volume": 79725.0}, {"date": "2021-08-03", "close": 27.15, "volume": 139695.0}, {"date": "2021-08-04", "close": 27.202, "volume": 79485.0}, {"date": "2021-08-05", "close": 28.4, "volume": 251780.0}, {"date": "2021-08-06", "close": 28.126, "volume": 76235.0}, {"date": "2021-08-09", "close": 27.894, "volume": 75218.0}, {"date": "2021-08-10", "close": 27.872, "volume": 60498.0}, {"date": "2021-08-11", "close": 27.586, "volume": 160503.0}, {"date": "2021-08-12", "close": 27.582, "volume": 58881.0}, {"date": "2021-08-13", "close": 27.648, "volume": 61458.0}, {"date": "2021-08-16", "close": 27.522, "volume": 51125.0}, {"date": "2021-08-17", "close": 27.654, "volume": 113329.0}, {"date": "2021-08-18", "close": 27.5, "volume": 69957.0}, {"date": "2021-08-19", "close": 27.75, "volume": 194818.0}, {"date": "2021-08-20", "close": 27.974, "volume": 58661.0}, {"date": "2021-08-23", "close": 27.796, "volume": 57205.0}, {"date": "2021-08-24", "close": 27.872, "volume": 64295.0}, {"date": "2021-08-25", "close": 27.716, "volume": 55076.0}, {"date": "2021-08-26", "close": 27.68, "volume": 98179.0}, {"date": "2021-08-27", "close": 27.608, "volume": 51813.0}, {"date": "2021-08-30", "close": 27.614, "volume": 27750.0}, {"date": "2021-08-31", "close": 27.76, "volume": 84503.0}, {"date": "2021-09-01", "close": 28.16, "volume": 69099.0}, {"date": "2021-09-02", "close": 28.028, "volume": 40888.0}, {"date": "2021-09-03", "close": 27.956, "volume": 42881.0}, {"date": "2021-09-07", "close": 27.904, "volume": 67642.0}, {"date": "2021-09-08", "close": 28.052, "volume": 50562.0}, {"date": "2021-09-09", "close": 27.922, "volume": 38163.0}, {"date": "2021-09-10", "close": 28.058, "volume": 44838.0}, {"date": "2021-09-13", "close": 28.016, "volume": 124253.0}, {"date": "2021-09-14", "close": 27.974, "volume": 82909.0}, {"date": "2021-09-15", "close": 27.888, "volume": 99232.0}, {"date": "2021-09-16", "close": 27.848, "volume": 61432.0}, {"date": "2021-09-17", "close": 27.512, "volume": 332134.0}, {"date": "2021-09-20", "close": 27.226, "volume": 81848.0}, {"date": "2021-09-21", "close": 27.39, "volume": 58522.0}, {"date": "2021-09-22", "close": 27.474, "volume": 53078.0}, {"date": "2021-09-23", "close": 27.568, "volume": 73837.0}, {"date": "2021-09-24", "close": 27.788, "volume": 50725.0}, {"date": "2021-09-27", "close": 28.07, "volume": 134062.0}, {"date": "2021-09-28", "close": 27.47, "volume": 100159.0}, {"date": "2021-09-29", "close": 27.52, "volume": 66371.0}, {"date": "2021-09-30", "close": 27.318, "volume": 130934.0}, {"date": "2021-10-01", "close": 27.186, "volume": 58565.0}, {"date": "2021-10-04", "close": 26.684, "volume": 70507.0}, {"date": "2021-10-05", "close": 26.472, "volume": 145771.0}, {"date": "2021-10-06", "close": 26.49, "volume": 65031.0}, {"date": "2021-10-07", "close": 26.782, "volume": 100494.0}, {"date": "2021-10-08", "close": 26.69, "volume": 163675.0}, {"date": "2021-10-12", "close": 26.546, "volume": 123653.0}, {"date": "2021-10-13", "close": 27.036, "volume": 91746.0}, {"date": "2021-10-14", "close": 26.828, "volume": 58142.0}, {"date": "2021-10-15", "close": 26.706, "volume": 115252.0}, {"date": "2021-10-18", "close": 26.738, "volume": 121930.0}, {"date": "2021-10-19", "close": 26.66, "volume": 97736.0}, {"date": "2021-10-20", "close": 26.606, "volume": 83607.0}, {"date": "2021-10-21", "close": 26.678, "volume": 89333.0}, {"date": "2021-10-22", "close": 26.71, "volume": 100841.0}, {"date": "2021-10-25", "close": 26.972, "volume": 117836.0}, {"date": "2021-10-26", "close": 26.86, "volume": 73289.0}, {"date": "2021-10-27", "close": 26.814, "volume": 140624.0}, {"date": "2021-10-28", "close": 26.968, "volume": 52329.0}, {"date": "2021-10-29", "close": 26.798, "volume": 76094.0}, {"date": "2021-11-01", "close": 26.98, "volume": 61679.0}, {"date": "2021-11-02", "close": 26.954, "volume": 46912.0}, {"date": "2021-11-03", "close": 26.946, "volume": 47003.0}, {"date": "2021-11-04", "close": 27.008, "volume": 78652.0}, {"date": "2021-11-05", "close": 27.542, "volume": 78279.0}, {"date": "2021-11-08", "close": 27.636, "volume": 48017.0}, {"date": "2021-11-09", "close": 26.876, "volume": 229317.0}, {"date": "2021-11-10", "close": 26.652, "volume": 128705.0}, {"date": "2021-11-11", "close": 26.828, "volume": 57424.0}, {"date": "2021-11-12", "close": 26.8, "volume": 65930.0}, {"date": "2021-11-15", "close": 26.63, "volume": 110411.0}, {"date": "2021-11-16", "close": 26.848, "volume": 73495.0}, {"date": "2021-11-17", "close": 26.73, "volume": 72611.0}, {"date": "2021-11-18", "close": 26.588, "volume": 122443.0}, {"date": "2021-11-19", "close": 26.704, "volume": 163241.0}, {"date": "2021-11-22", "close": 26.674, "volume": 136649.0}, {"date": "2021-11-23", "close": 26.528, "volume": 115029.0}, {"date": "2021-11-24", "close": 26.494, "volume": 162151.0}, {"date": "2021-11-25", "close": 26.258, "volume": 40060.0}, {"date": "2021-11-26", "close": 25.944, "volume": 86560.0}, {"date": "2021-11-29", "close": 25.722, "volume": 142166.0}, {"date": "2021-11-30", "close": 24.794, "volume": 329628.0}, {"date": "2021-12-01", "close": 24.942, "volume": 115337.0}, {"date": "2021-12-02", "close": 25.17, "volume": 193575.0}, {"date": "2021-12-03", "close": 24.786, "volume": 118036.0}, {"date": "2021-12-06", "close": 24.902, "volume": 194658.0}, {"date": "2021-12-07", "close": 25.218, "volume": 161298.0}, {"date": "2021-12-08", "close": 24.972, "volume": 145435.0}, {"date": "2021-12-09", "close": 24.878, "volume": 110934.0}, {"date": "2021-12-10", "close": 24.812, "volume": 99291.0}, {"date": "2021-12-13", "close": 24.608, "volume": 201895.0}, {"date": "2021-12-14", "close": 25.0, "volume": 218902.0}, {"date": "2021-12-15", "close": 25.158, "volume": 97484.0}, {"date": "2021-12-16", "close": 24.986, "volume": 71938.0}, {"date": "2021-12-17", "close": 24.954, "volume": 145700.0}, {"date": "2021-12-20", "close": 24.688, "volume": 115189.0}, {"date": "2021-12-21", "close": 25.144, "volume": 97505.0}, {"date": "2021-12-22", "close": 25.41, "volume": 139179.0}, {"date": "2021-12-23", "close": 25.408, "volume": 136930.0}, {"date": "2021-12-24", "close": 25.518, "volume": 31169.0}, {"date": "2021-12-29", "close": 25.5, "volume": 71308.0}, {"date": "2021-12-30", "close": 25.64, "volume": 54116.0}, {"date": "2021-12-31", "close": 25.65, "volume": 39564.0}, {"date": "2022-01-04", "close": 25.616, "volume": 166749.0}, {"date": "2022-01-05", "close": 24.966, "volume": 120903.0}, {"date": "2022-01-06", "close": 24.982, "volume": 78204.0}, {"date": "2022-01-07", "close": 25.02, "volume": 86254.0}, {"date": "2022-01-10", "close": 24.784, "volume": 111635.0}, {"date": "2022-01-11", "close": 25.154, "volume": 67192.0}, {"date": "2022-01-12", "close": 25.202, "volume": 88962.0}, {"date": "2022-01-13", "close": 25.492, "volume": 119124.0}, {"date": "2022-01-14", "close": 25.42, "volume": 129145.0}, {"date": "2022-01-17", "close": 25.542, "volume": 29404.0}, {"date": "2022-01-18", "close": 25.304, "volume": 131334.0}, {"date": "2022-01-19", "close": 25.212, "volume": 67968.0}, {"date": "2022-01-20", "close": 25.31, "volume": 95276.0}, {"date": "2022-01-21", "close": 25.278, "volume": 93293.0}, {"date": "2022-01-24", "close": 25.046, "volume": 258231.0}, {"date": "2022-01-25", "close": 25.17, "volume": 87502.0}, {"date": "2022-01-26", "close": 25.12, "volume": 120905.0}, {"date": "2022-01-27", "close": 24.892, "volume": 57603.0}, {"date": "2022-01-28", "close": 25.12, "volume": 65346.0}, {"date": "2022-01-31", "close": 25.862, "volume": 142261.0}, {"date": "2022-02-01", "close": 25.0, "volume": 156847.0}, {"date": "2022-02-02", "close": 25.13, "volume": 141073.0}, {"date": "2022-02-03", "close": 24.878, "volume": 75887.0}, {"date": "2022-02-04", "close": 24.622, "volume": 116331.0}, {"date": "2022-02-07", "close": 24.56, "volume": 93199.0}, {"date": "2022-02-08", "close": 25.46, "volume": 161775.0}, {"date": "2022-02-09", "close": 25.97, "volume": 188464.0}, {"date": "2022-02-10", "close": 26.198, "volume": 164522.0}, {"date": "2022-02-11", "close": 26.616, "volume": 267789.0}, {"date": "2022-02-14", "close": 26.61, "volume": 233377.0}, {"date": "2022-02-15", "close": 26.866, "volume": 109817.0}, {"date": "2022-02-16", "close": 26.036, "volume": 266263.0}, {"date": "2022-02-17", "close": 25.46, "volume": 176664.0}, {"date": "2022-02-18", "close": 24.966, "volume": 101247.0}, {"date": "2022-02-22", "close": 24.744, "volume": 75900.0}, {"date": "2022-02-23", "close": 24.898, "volume": 100649.0}, {"date": "2022-02-24", "close": 25.646, "volume": 247681.0}, {"date": "2022-02-25", "close": 25.326, "volume": 80951.0}, {"date": "2022-02-28", "close": 25.608, "volume": 139604.0}, {"date": "2022-03-01", "close": 25.78, "volume": 101849.0}, {"date": "2022-03-02", "close": 26.044, "volume": 93348.0}, {"date": "2022-03-03", "close": 26.382, "volume": 167469.0}, {"date": "2022-03-04", "close": 27.0, "volume": 205220.0}, {"date": "2022-03-07", "close": 27.224, "volume": 252892.0}, {"date": "2022-03-08", "close": 27.19, "volume": 459127.0}, {"date": "2022-03-09", "close": 27.134, "volume": 116184.0}, {"date": "2022-03-10", "close": 27.0, "volume": 77792.0}, {"date": "2022-03-11", "close": 27.128, "volume": 110279.0}, {"date": "2022-03-14", "close": 26.812, "volume": 92439.0}, {"date": "2022-03-15", "close": 26.77, "volume": 121291.0}, {"date": "2022-03-16", "close": 26.758, "volume": 167033.0}, {"date": "2022-03-17", "close": 26.854, "volume": 96864.0}, {"date": "2022-03-18", "close": 26.578, "volume": 189499.0}, {"date": "2022-03-21", "close": 26.104, "volume": 112594.0}, {"date": "2022-03-22", "close": 26.212, "volume": 155978.0}, {"date": "2022-03-23", "close": 26.036, "volume": 127288.0}, {"date": "2022-03-24", "close": 25.814, "volume": 119796.0}, {"date": "2022-03-25", "close": 25.684, "volume": 81136.0}, {"date": "2022-03-28", "close": 25.604, "volume": 110353.0}, {"date": "2022-03-29", "close": 25.554, "volume": 175852.0}, {"date": "2022-03-30", "close": 25.83, "volume": 107535.0}, {"date": "2022-03-31", "close": 25.716, "volume": 75485.0}, {"date": "2022-04-01", "close": 25.776, "volume": 78804.0}, {"date": "2022-04-04", "close": 26.188, "volume": 94617.0}, {"date": "2022-04-05", "close": 26.188, "volume": 104844.0}, {"date": "2022-04-06", "close": 25.822, "volume": 61265.0}, {"date": "2022-04-07", "close": 26.312, "volume": 164742.0}, {"date": "2022-04-08", "close": 26.33, "volume": 83957.0}, {"date": "2022-04-11", "close": 26.06, "volume": 136016.0}, {"date": "2022-04-12", "close": 25.88, "volume": 122184.0}, {"date": "2022-04-13", "close": 25.798, "volume": 82336.0}, {"date": "2022-04-14", "close": 25.518, "volume": 107169.0}, {"date": "2022-04-18", "close": 25.216, "volume": 55584.0}, {"date": "2022-04-19", "close": 25.854, "volume": 125276.0}, {"date": "2022-04-20", "close": 25.842, "volume": 93615.0}, {"date": "2022-04-21", "close": 25.448, "volume": 140065.0}, {"date": "2022-04-22", "close": 25.312, "volume": 168935.0}, {"date": "2022-04-25", "close": 26.218, "volume": 201204.0}, {"date": "2022-04-26", "close": 25.8, "volume": 161519.0}, {"date": "2022-04-27", "close": 25.498, "volume": 145374.0}, {"date": "2022-04-28", "close": 26.09, "volume": 100168.0}, {"date": "2022-04-29", "close": 26.158, "volume": 129900.0}, {"date": "2022-05-02", "close": 26.07, "volume": 135062.0}, {"date": "2022-05-03", "close": 26.454, "volume": 208893.0}, {"date": "2022-05-04", "close": 26.82, "volume": 157700.0}, {"date": "2022-05-05", "close": 26.486, "volume": 224732.0}, {"date": "2022-05-06", "close": 26.694, "volume": 97128.0}, {"date": "2022-05-09", "close": 26.464, "volume": 150162.0}, {"date": "2022-05-10", "close": 26.358, "volume": 253740.0}, {"date": "2022-05-11", "close": 26.508, "volume": 140312.0}, {"date": "2022-05-12", "close": 26.45, "volume": 255151.0}, {"date": "2022-05-13", "close": 27.018, "volume": 278329.0}, {"date": "2022-05-16", "close": 27.36, "volume": 147469.0}, {"date": "2022-05-17", "close": 27.33, "volume": 88486.0}, {"date": "2022-05-18", "close": 27.358, "volume": 182363.0}, {"date": "2022-05-19", "close": 27.462, "volume": 219041.0}, {"date": "2022-05-20", "close": 27.51, "volume": 181878.0}, {"date": "2022-05-24", "close": 27.284, "volume": 135464.0}, {"date": "2022-05-25", "close": 27.376, "volume": 84622.0}, {"date": "2022-05-26", "close": 27.336, "volume": 181883.0}, {"date": "2022-05-27", "close": 27.562, "volume": 170502.0}, {"date": "2022-05-30", "close": 27.51, "volume": 49719.0}, {"date": "2022-05-31", "close": 27.526, "volume": 427882.0}, {"date": "2022-06-01", "close": 27.696, "volume": 76915.0}, {"date": "2022-06-02", "close": 27.922, "volume": 89113.0}, {"date": "2022-06-03", "close": 27.618, "volume": 84155.0}, {"date": "2022-06-06", "close": 27.4, "volume": 183179.0}, {"date": "2022-06-07", "close": 27.506, "volume": 99550.0}, {"date": "2022-06-08", "close": 27.208, "volume": 94285.0}, {"date": "2022-06-09", "close": 27.206, "volume": 130879.0}, {"date": "2022-06-10", "close": 27.034, "volume": 263011.0}, {"date": "2022-06-13", "close": 26.802, "volume": 175075.0}, {"date": "2022-06-14", "close": 26.652, "volume": 148232.0}, {"date": "2022-06-15", "close": 26.932, "volume": 166143.0}, {"date": "2022-06-16", "close": 26.84, "volume": 181877.0}, {"date": "2022-06-17", "close": 26.688, "volume": 228225.0}, {"date": "2022-06-20", "close": 26.704, "volume": 78705.0}, {"date": "2022-06-21", "close": 26.784, "volume": 106527.0}, {"date": "2022-06-22", "close": 26.724, "volume": 188993.0}, {"date": "2022-06-23", "close": 26.814, "volume": 127192.0}, {"date": "2022-06-24", "close": 26.674, "volume": 133187.0}, {"date": "2022-06-27", "close": 25.95, "volume": 121226.0}, {"date": "2022-06-28", "close": 25.894, "volume": 138593.0}, {"date": "2022-06-29", "close": 26.218, "volume": 154014.0}, {"date": "2022-06-30", "close": 26.2, "volume": 86154.0}, {"date": "2022-07-04", "close": 26.16, "volume": 40410.0}, {"date": "2022-07-05", "close": 26.07, "volume": 138362.0}, {"date": "2022-07-06", "close": 26.198, "volume": 88984.0}, {"date": "2022-07-07", "close": 26.136, "volume": 107074.0}, {"date": "2022-07-08", "close": 26.032, "volume": 98737.0}, {"date": "2022-07-11", "close": 25.888, "volume": 115551.0}, {"date": "2022-07-12", "close": 25.694, "volume": 203993.0}, {"date": "2022-07-13", "close": 25.516, "volume": 283562.0}, {"date": "2022-07-14", "close": 25.27, "volume": 225281.0}, {"date": "2022-07-15", "close": 25.396, "volume": 72936.0}, {"date": "2022-07-18", "close": 25.446, "volume": 108184.0}, {"date": "2022-07-19", "close": 25.208, "volume": 148296.0}, {"date": "2022-07-20", "close": 25.16, "volume": 93292.0}, {"date": "2022-07-21", "close": 25.21, "volume": 144334.0}, {"date": "2022-07-22", "close": 25.14, "volume": 133337.0}, {"date": "2022-07-25", "close": 25.462, "volume": 136496.0}, {"date": "2022-07-26", "close": 25.254, "volume": 99013.0}, {"date": "2022-07-27", "close": 25.352, "volume": 123644.0}, {"date": "2022-07-28", "close": 25.434, "volume": 73216.0}, {"date": "2022-07-29", "close": 26.278, "volume": 171930.0}, {"date": "2022-08-02", "close": 26.288, "volume": 216147.0}, {"date": "2022-08-03", "close": 26.216, "volume": 70506.0}, {"date": "2022-08-04", "close": 26.342, "volume": 40778.0}, {"date": "2022-08-05", "close": 25.928, "volume": 60125.0}, {"date": "2022-08-08", "close": 25.984, "volume": 158121.0}, {"date": "2022-08-09", "close": 25.874, "volume": 163734.0}, {"date": "2022-08-10", "close": 25.726, "volume": 165179.0}, {"date": "2022-08-11", "close": 25.854, "volume": 86713.0}, {"date": "2022-08-12", "close": 26.246, "volume": 93943.0}, {"date": "2022-08-15", "close": 26.124, "volume": 55880.0}, {"date": "2022-08-16", "close": 26.64, "volume": 177127.0}, {"date": "2022-08-17", "close": 26.81, "volume": 79414.0}, {"date": "2022-08-18", "close": 26.936, "volume": 89560.0}, {"date": "2022-08-19", "close": 26.81, "volume": 135146.0}, {"date": "2022-08-22", "close": 26.504, "volume": 143106.0}, {"date": "2022-08-23", "close": 26.198, "volume": 92461.0}, {"date": "2022-08-24", "close": 26.458, "volume": 92721.0}, {"date": "2022-08-25", "close": 26.54, "volume": 208156.0}, {"date": "2022-08-26", "close": 26.334, "volume": 113157.0}, {"date": "2022-08-29", "close": 26.412, "volume": 60845.0}, {"date": "2022-08-30", "close": 26.22, "volume": 98596.0}, {"date": "2022-08-31", "close": 26.38, "volume": 96806.0}, {"date": "2022-09-01", "close": 26.052, "volume": 180679.0}, {"date": "2022-09-02", "close": 26.32, "volume": 126202.0}, {"date": "2022-09-06", "close": 26.326, "volume": 63797.0}, {"date": "2022-09-07", "close": 26.546, "volume": 111280.0}, {"date": "2022-09-08", "close": 26.342, "volume": 65310.0}, {"date": "2022-09-09", "close": 26.462, "volume": 92570.0}, {"date": "2022-09-12", "close": 26.894, "volume": 95701.0}, {"date": "2022-09-13", "close": 26.592, "volume": 149539.0}, {"date": "2022-09-14", "close": 26.474, "volume": 137899.0}, {"date": "2022-09-15", "close": 26.174, "volume": 87409.0}, {"date": "2022-09-16", "close": 26.094, "volume": 121658.0}, {"date": "2022-09-19", "close": 26.316, "volume": 42751.0}, {"date": "2022-09-20", "close": 26.052, "volume": 61456.0}, {"date": "2022-09-21", "close": 26.106, "volume": 48128.0}, {"date": "2022-09-22", "close": 25.642, "volume": 59615.0}, {"date": "2022-09-23", "close": 25.282, "volume": 62406.0}, {"date": "2022-09-26", "close": 25.17, "volume": 50963.0}, {"date": "2022-09-27", "close": 25.0, "volume": 133698.0}, {"date": "2022-09-28", "close": 25.344, "volume": 124837.0}, {"date": "2022-09-29", "close": 25.012, "volume": 168462.0}, {"date": "2022-09-30", "close": 25.412, "volume": 125786.0}, {"date": "2022-10-03", "close": 25.992, "volume": 106613.0}, {"date": "2022-10-04", "close": 27.054, "volume": 254411.0}, {"date": "2022-10-05", "close": 27.216, "volume": 198021.0}, {"date": "2022-10-06", "close": 26.314, "volume": 85676.0}, {"date": "2022-10-07", "close": 25.66, "volume": 67886.0}, {"date": "2022-10-11", "close": 25.26, "volume": 80195.0}, {"date": "2022-10-12", "close": 25.262, "volume": 80840.0}, {"date": "2022-10-13", "close": 26.014, "volume": 111538.0}, {"date": "2022-10-14", "close": 25.534, "volume": 82701.0}, {"date": "2022-10-17", "close": 25.838, "volume": 128934.0}, {"date": "2022-10-18", "close": 26.198, "volume": 79192.0}, {"date": "2022-10-19", "close": 25.866, "volume": 81291.0}, {"date": "2022-10-20", "close": 25.422, "volume": 96206.0}, {"date": "2022-10-21", "close": 25.87, "volume": 88909.0}, {"date": "2022-10-24", "close": 25.698, "volume": 101876.0}, {"date": "2022-10-25", "close": 26.094, "volume": 110101.0}, {"date": "2022-10-26", "close": 25.956, "volume": 100809.0}, {"date": "2022-10-27", "close": 26.5, "volume": 97487.0}, {"date": "2022-10-28", "close": 26.488, "volume": 127501.0}, {"date": "2022-10-31", "close": 26.196, "volume": 102738.0}, {"date": "2022-11-01", "close": 25.852, "volume": 53311.0}, {"date": "2022-11-02", "close": 25.774, "volume": 126111.0}, {"date": "2022-11-03", "close": 25.898, "volume": 157586.0}, {"date": "2022-11-04", "close": 26.478, "volume": 160998.0}, {"date": "2022-11-07", "close": 26.704, "volume": 48136.0}, {"date": "2022-11-08", "close": 26.8, "volume": 59073.0}, {"date": "2022-11-09", "close": 26.41, "volume": 65680.0}, {"date": "2022-11-10", "close": 27.086, "volume": 83828.0}, {"date": "2022-11-11", "close": 26.806, "volume": 48534.0}, {"date": "2022-11-14", "close": 26.596, "volume": 93596.0}, {"date": "2022-11-15", "close": 26.97, "volume": 80468.0}, {"date": "2022-11-16", "close": 27.258, "volume": 140591.0}, {"date": "2022-11-17", "close": 27.232, "volume": 82961.0}, {"date": "2022-11-18", "close": 27.13, "volume": 41733.0}, {"date": "2022-11-21", "close": 27.284, "volume": 135981.0}, {"date": "2022-11-22", "close": 27.388, "volume": 59795.0}, {"date": "2022-11-23", "close": 27.326, "volume": 50365.0}, {"date": "2022-11-24", "close": 27.458, "volume": 60042.0}, {"date": "2022-11-25", "close": 27.562, "volume": 49727.0}, {"date": "2022-11-28", "close": 27.47, "volume": 66223.0}, {"date": "2022-11-29", "close": 27.64, "volume": 80661.0}, {"date": "2022-11-30", "close": 28.208, "volume": 374773.0}, {"date": "2022-12-01", "close": 28.486, "volume": 103716.0}, {"date": "2022-12-02", "close": 27.956, "volume": 59351.0}, {"date": "2022-12-05", "close": 27.382, "volume": 88189.0}, {"date": "2022-12-06", "close": 27.232, "volume": 87566.0}, {"date": "2022-12-07", "close": 27.74, "volume": 76037.0}, {"date": "2022-12-08", "close": 27.746, "volume": 92595.0}, {"date": "2022-12-09", "close": 27.608, "volume": 45758.0}, {"date": "2022-12-12", "close": 27.698, "volume": 33982.0}, {"date": "2022-12-13", "close": 28.06, "volume": 110182.0}, {"date": "2022-12-14", "close": 27.854, "volume": 109378.0}, {"date": "2022-12-15", "close": 27.546, "volume": 94354.0}, {"date": "2022-12-16", "close": 27.292, "volume": 186218.0}, {"date": "2022-12-19", "close": 26.696, "volume": 147104.0}, {"date": "2022-12-20", "close": 26.848, "volume": 95035.0}, {"date": "2022-12-21", "close": 27.212, "volume": 72345.0}, {"date": "2022-12-22", "close": 27.238, "volume": 35740.0}, {"date": "2022-12-23", "close": 27.462, "volume": 61896.0}, {"date": "2022-12-28", "close": 26.912, "volume": 49249.0}, {"date": "2022-12-29", "close": 27.052, "volume": 45547.0}, {"date": "2022-12-30", "close": 27.104, "volume": 40431.0}, {"date": "2023-01-03", "close": 26.698, "volume": 64612.0}, {"date": "2023-01-04", "close": 26.962, "volume": 120002.0}, {"date": "2023-01-05", "close": 26.592, "volume": 97768.0}, {"date": "2023-01-06", "close": 27.472, "volume": 104229.0}, {"date": "2023-01-09", "close": 27.228, "volume": 69997.0}, {"date": "2023-01-10", "close": 27.592, "volume": 78875.0}, {"date": "2023-01-11", "close": 27.742, "volume": 87198.0}, {"date": "2023-01-12", "close": 27.32, "volume": 72034.0}, {"date": "2023-01-13", "close": 27.18, "volume": 72315.0}, {"date": "2023-01-16", "close": 27.408, "volume": 26116.0}, {"date": "2023-01-17", "close": 27.474, "volume": 63657.0}, {"date": "2023-01-18", "close": 27.442, "volume": 55311.0}, {"date": "2023-01-19", "close": 27.04, "volume": 52753.0}, {"date": "2023-01-20", "close": 27.15, "volume": 54072.0}, {"date": "2023-01-23", "close": 27.26, "volume": 83656.0}, {"date": "2023-01-24", "close": 27.074, "volume": 110358.0}, {"date": "2023-01-25", "close": 27.036, "volume": 88435.0}, {"date": "2023-01-26", "close": 26.94, "volume": 51547.0}, {"date": "2023-01-27", "close": 26.804, "volume": 46994.0}, {"date": "2023-01-30", "close": 26.318, "volume": 99317.0}, {"date": "2023-01-31", "close": 26.228, "volume": 317187.0}, {"date": "2023-02-01", "close": 26.744, "volume": 118790.0}, {"date": "2023-02-02", "close": 26.634, "volume": 92120.0}, {"date": "2023-02-03", "close": 26.514, "volume": 119553.0}, {"date": "2023-02-06", "close": 26.234, "volume": 133162.0}, {"date": "2023-02-07", "close": 26.692, "volume": 215900.0}, {"date": "2023-02-08", "close": 26.444, "volume": 147509.0}, {"date": "2023-02-09", "close": 26.77, "volume": 145168.0}, {"date": "2023-02-10", "close": 26.944, "volume": 163312.0}, {"date": "2023-02-13", "close": 27.624, "volume": 245270.0}, {"date": "2023-02-14", "close": 27.336, "volume": 167285.0}, {"date": "2023-02-15", "close": 27.296, "volume": 84061.0}, {"date": "2023-02-16", "close": 26.98, "volume": 91097.0}, {"date": "2023-02-17", "close": 27.112, "volume": 127396.0}, {"date": "2023-02-21", "close": 26.886, "volume": 77455.0}, {"date": "2023-02-22", "close": 27.05, "volume": 90190.0}, {"date": "2023-02-23", "close": 26.998, "volume": 140668.0}, {"date": "2023-02-24", "close": 27.226, "volume": 121723.0}, {"date": "2023-02-27", "close": 27.024, "volume": 93693.0}, {"date": "2023-02-28", "close": 27.214, "volume": 260346.0}, {"date": "2023-03-01", "close": 27.016, "volume": 176530.0}, {"date": "2023-03-02", "close": 26.98, "volume": 92666.0}, {"date": "2023-03-03", "close": 27.048, "volume": 84348.0}, {"date": "2023-03-06", "close": 27.066, "volume": 72536.0}, {"date": "2023-03-07", "close": 26.77, "volume": 200145.0}, {"date": "2023-03-08", "close": 26.996, "volume": 78496.0}, {"date": "2023-03-09", "close": 26.606, "volume": 104210.0}, {"date": "2023-03-10", "close": 26.486, "volume": 92065.0}, {"date": "2023-03-13", "close": 26.282, "volume": 126906.0}, {"date": "2023-03-14", "close": 26.596, "volume": 125449.0}, {"date": "2023-03-15", "close": 26.878, "volume": 184652.0}, {"date": "2023-03-16", "close": 26.832, "volume": 172640.0}, {"date": "2023-03-17", "close": 26.98, "volume": 317773.0}, {"date": "2023-03-20", "close": 27.008, "volume": 89239.0}, {"date": "2023-03-21", "close": 27.218, "volume": 187301.0}, {"date": "2023-03-22", "close": 26.868, "volume": 84941.0}, {"date": "2023-03-23", "close": 26.908, "volume": 160047.0}, {"date": "2023-03-24", "close": 26.778, "volume": 78221.0}, {"date": "2023-03-27", "close": 26.874, "volume": 163767.0}, {"date": "2023-03-28", "close": 26.854, "volume": 66964.0}, {"date": "2023-03-29", "close": 26.93, "volume": 104640.0}, {"date": "2023-03-30", "close": 27.062, "volume": 89699.0}, {"date": "2023-03-31", "close": 27.3, "volume": 149631.0}, {"date": "2023-04-03", "close": 27.288, "volume": 83323.0}, {"date": "2023-04-04", "close": 27.284, "volume": 140050.0}, {"date": "2023-04-05", "close": 27.412, "volume": 91902.0}, {"date": "2023-04-06", "close": 27.44, "volume": 69345.0}, {"date": "2023-04-10", "close": 27.33, "volume": 54826.0}, {"date": "2023-04-11", "close": 27.35, "volume": 163781.0}, {"date": "2023-04-12", "close": 27.69, "volume": 90711.0}, {"date": "2023-04-13", "close": 27.84, "volume": 87325.0}, {"date": "2023-04-14", "close": 27.63, "volume": 88757.0}, {"date": "2023-04-17", "close": 27.5, "volume": 69868.0}, {"date": "2023-04-18", "close": 27.076, "volume": 187892.0}, {"date": "2023-04-19", "close": 27.372, "volume": 78821.0}, {"date": "2023-04-20", "close": 27.216, "volume": 85175.0}, {"date": "2023-04-21", "close": 27.328, "volume": 126084.0}, {"date": "2023-04-24", "close": 27.4, "volume": 122310.0}, {"date": "2023-04-25", "close": 27.594, "volume": 120697.0}, {"date": "2023-04-26", "close": 27.26, "volume": 113937.0}, {"date": "2023-04-27", "close": 27.4, "volume": 82798.0}, {"date": "2023-04-28", "close": 27.444, "volume": 123822.0}, {"date": "2023-05-01", "close": 27.602, "volume": 69970.0}, {"date": "2023-05-02", "close": 28.018, "volume": 171599.0}, {"date": "2023-05-03", "close": 27.764, "volume": 294376.0}, {"date": "2023-05-04", "close": 27.94, "volume": 146322.0}, {"date": "2023-05-05", "close": 28.168, "volume": 116918.0}, {"date": "2023-05-08", "close": 28.356, "volume": 65255.0}, {"date": "2023-05-09", "close": 28.572, "volume": 144865.0}, {"date": "2023-05-10", "close": 28.8, "volume": 131470.0}, {"date": "2023-05-11", "close": 29.192, "volume": 163827.0}, {"date": "2023-05-12", "close": 29.302, "volume": 167895.0}, {"date": "2023-05-15", "close": 29.222, "volume": 234726.0}, {"date": "2023-05-16", "close": 29.028, "volume": 101131.0}, {"date": "2023-05-17", "close": 29.108, "volume": 540071.0}, {"date": "2023-05-18", "close": 29.058, "volume": 172621.0}, {"date": "2023-05-19", "close": 29.342, "volume": 111398.0}, {"date": "2023-05-23", "close": 29.09, "volume": 144041.0}, {"date": "2023-05-24", "close": 28.662, "volume": 72283.0}, {"date": "2023-05-25", "close": 28.994, "volume": 84168.0}, {"date": "2023-05-26", "close": 29.288, "volume": 100715.0}, {"date": "2023-05-29", "close": 29.312, "volume": 29467.0}, {"date": "2023-05-30", "close": 29.276, "volume": 92592.0}, {"date": "2023-05-31", "close": 29.552, "volume": 278612.0}, {"date": "2023-06-01", "close": 29.234, "volume": 119005.0}, {"date": "2023-06-02", "close": 29.618, "volume": 171987.0}, {"date": "2023-06-05", "close": 29.914, "volume": 124601.0}, {"date": "2023-06-06", "close": 29.628, "volume": 66815.0}, {"date": "2023-06-07", "close": 29.518, "volume": 133634.0}, {"date": "2023-06-08", "close": 29.95, "volume": 126101.0}, {"date": "2023-06-09", "close": 29.412, "volume": 104247.0}, {"date": "2023-06-12", "close": 29.496, "volume": 53917.0}, {"date": "2023-06-13", "close": 29.556, "volume": 135359.0}, {"date": "2023-06-14", "close": 29.85, "volume": 417596.0}, {"date": "2023-06-15", "close": 29.53, "volume": 518523.0}, {"date": "2023-06-16", "close": 29.37, "volume": 978149.0}, {"date": "2023-06-19", "close": 29.25, "volume": 172513.0}, {"date": "2023-06-20", "close": 28.95, "volume": 1450614.0}, {"date": "2023-06-21", "close": 28.82, "volume": 235123.0}, {"date": "2023-06-22", "close": 28.63, "volume": 516238.0}, {"date": "2023-06-23", "close": 28.47, "volume": 324462.0}, {"date": "2023-06-26", "close": 28.56, "volume": 265312.0}, {"date": "2023-06-27", "close": 28.85, "volume": 328154.0}, {"date": "2023-06-28", "close": 29.0, "volume": 362073.0}, {"date": "2023-06-29", "close": 29.31, "volume": 431943.0}, {"date": "2023-06-30", "close": 29.81, "volume": 441409.0}, {"date": "2023-07-04", "close": 29.39, "volume": 207575.0}, {"date": "2023-07-05", "close": 29.3, "volume": 455883.0}, {"date": "2023-07-06", "close": 29.28, "volume": 315080.0}, {"date": "2023-07-07", "close": 29.23, "volume": 198177.0}, {"date": "2023-07-10", "close": 29.2, "volume": 289642.0}, {"date": "2023-07-11", "close": 29.36, "volume": 475219.0}, {"date": "2023-07-12", "close": 29.43, "volume": 696338.0}, {"date": "2023-07-13", "close": 29.79, "volume": 520129.0}, {"date": "2023-07-14", "close": 29.92, "volume": 335985.0}, {"date": "2023-07-17", "close": 29.88, "volume": 294095.0}, {"date": "2023-07-18", "close": 29.88, "volume": 711137.0}, {"date": "2023-07-19", "close": 30.11, "volume": 332453.0}, {"date": "2023-07-20", "close": 30.18, "volume": 220942.0}, {"date": "2023-07-21", "close": 30.32, "volume": 268743.0}, {"date": "2023-07-24", "close": 30.15, "volume": 534835.0}, {"date": "2023-07-25", "close": 29.7, "volume": 1005868.0}, {"date": "2023-07-26", "close": 29.39, "volume": 1141795.0}, {"date": "2023-07-27", "close": 29.32, "volume": 632875.0}, {"date": "2023-07-28", "close": 29.98, "volume": 555325.0}, {"date": "2023-07-31", "close": 29.3, "volume": 917382.0}, {"date": "2023-08-01", "close": 29.26, "volume": 467631.0}, {"date": "2023-08-02", "close": 28.98, "volume": 456740.0}, {"date": "2023-08-03", "close": 29.19, "volume": 438067.0}, {"date": "2023-08-04", "close": 29.51, "volume": 355138.0}, {"date": "2023-08-08", "close": 29.86, "volume": 567439.0}, {"date": "2023-08-09", "close": 30.03, "volume": 298296.0}, {"date": "2023-08-10", "close": 30.31, "volume": 344675.0}, {"date": "2023-08-11", "close": 30.41, "volume": 445026.0}, {"date": "2023-08-14", "close": 30.48, "volume": 257645.0}, {"date": "2023-08-15", "close": 30.21, "volume": 287071.0}, {"date": "2023-08-16", "close": 30.06, "volume": 423924.0}, {"date": "2023-08-17", "close": 29.55, "volume": 480632.0}, {"date": "2023-08-18", "close": 29.6, "volume": 245035.0}, {"date": "2023-08-21", "close": 29.49, "volume": 346563.0}, {"date": "2023-08-22", "close": 29.35, "volume": 225655.0}, {"date": "2023-08-23", "close": 29.62, "volume": 184932.0}, {"date": "2023-08-24", "close": 29.26, "volume": 542992.0}, {"date": "2023-08-25", "close": 29.51, "volume": 556097.0}, {"date": "2023-08-28", "close": 29.39, "volume": 1540336.0}, {"date": "2023-08-29", "close": 29.42, "volume": 924961.0}, {"date": "2023-08-30", "close": 29.65, "volume": 869276.0}, {"date": "2023-08-31", "close": 29.9, "volume": 832072.0}, {"date": "2023-09-01", "close": 29.39, "volume": 275325.0}, {"date": "2023-09-05", "close": 29.62, "volume": 291026.0}, {"date": "2023-09-06", "close": 29.33, "volume": 196738.0}, {"date": "2023-09-07", "close": 29.89, "volume": 440248.0}, {"date": "2023-09-08", "close": 29.68, "volume": 294589.0}, {"date": "2023-09-11", "close": 30.07, "volume": 220045.0}, {"date": "2023-09-12", "close": 29.44, "volume": 245210.0}, {"date": "2023-09-13", "close": 29.52, "volume": 290297.0}, {"date": "2023-09-14", "close": 29.52, "volume": 540174.0}, {"date": "2023-09-15", "close": 30.01, "volume": 908318.0}, {"date": "2023-09-18", "close": 29.8, "volume": 445685.0}, {"date": "2023-09-19", "close": 29.77, "volume": 383681.0}, {"date": "2023-09-20", "close": 29.61, "volume": 316079.0}, {"date": "2023-09-21", "close": 29.22, "volume": 390167.0}, {"date": "2023-09-22", "close": 29.05, "volume": 310909.0}, {"date": "2023-09-25", "close": 29.16, "volume": 373734.0}, {"date": "2023-09-26", "close": 28.59, "volume": 707367.0}, {"date": "2023-09-27", "close": 28.59, "volume": 474300.0}, {"date": "2023-09-28", "close": 29.04, "volume": 284630.0}, {"date": "2023-09-29", "close": 29.19, "volume": 450966.0}, {"date": "2023-10-02", "close": 28.95, "volume": 410534.0}, {"date": "2023-10-03", "close": 28.75, "volume": 329416.0}, {"date": "2023-10-04", "close": 29.2, "volume": 264934.0}, {"date": "2023-10-05", "close": 29.78, "volume": 465299.0}, {"date": "2023-10-06", "close": 29.84, "volume": 254574.0}, {"date": "2023-10-10", "close": 29.92, "volume": 270975.0}, {"date": "2023-10-11", "close": 30.5, "volume": 487761.0}, {"date": "2023-10-12", "close": 30.27, "volume": 309307.0}, {"date": "2023-10-13", "close": 30.33, "volume": 423690.0}, {"date": "2023-10-16", "close": 30.55, "volume": 421837.0}, {"date": "2023-10-17", "close": 30.41, "volume": 340168.0}, {"date": "2023-10-18", "close": 29.98, "volume": 496908.0}, {"date": "2023-10-19", "close": 29.53, "volume": 437322.0}, {"date": "2023-10-20", "close": 29.41, "volume": 424250.0}, {"date": "2023-10-23", "close": 29.16, "volume": 401300.0}, {"date": "2023-10-24", "close": 29.21, "volume": 258474.0}, {"date": "2023-10-25", "close": 29.29, "volume": 366057.0}, {"date": "2023-10-26", "close": 29.86, "volume": 342759.0}, {"date": "2023-10-27", "close": 29.5, "volume": 263712.0}, {"date": "2023-10-30", "close": 29.81, "volume": 359969.0}, {"date": "2023-10-31", "close": 28.88, "volume": 968417.0}, {"date": "2023-11-01", "close": 29.2, "volume": 473086.0}, {"date": "2023-11-02", "close": 28.86, "volume": 815145.0}, {"date": "2023-11-03", "close": 29.06, "volume": 684115.0}, {"date": "2023-11-06", "close": 29.17, "volume": 332183.0}, {"date": "2023-11-07", "close": 29.24, "volume": 493107.0}, {"date": "2023-11-08", "close": 29.21, "volume": 250237.0}, {"date": "2023-11-09", "close": 29.32, "volume": 237828.0}, {"date": "2023-11-10", "close": 29.2, "volume": 228685.0}, {"date": "2023-11-13", "close": 29.1, "volume": 721835.0}, {"date": "2023-11-14", "close": 29.3, "volume": 423100.0}, {"date": "2023-11-15", "close": 29.18, "volume": 413727.0}, {"date": "2023-11-16", "close": 29.27, "volume": 515316.0}, {"date": "2023-11-17", "close": 28.98, "volume": 340671.0}, {"date": "2023-11-20", "close": 28.92, "volume": 367703.0}, {"date": "2023-11-21", "close": 28.64, "volume": 423363.0}, {"date": "2023-11-22", "close": 28.91, "volume": 403052.0}, {"date": "2023-11-23", "close": 29.2, "volume": 57078.0}, {"date": "2023-11-24", "close": 28.9, "volume": 154002.0}, {"date": "2023-11-27", "close": 28.76, "volume": 556945.0}, {"date": "2023-11-28", "close": 28.81, "volume": 321038.0}, {"date": "2023-11-29", "close": 28.7, "volume": 253828.0}, {"date": "2023-11-30", "close": 29.3, "volume": 860095.0}, {"date": "2023-12-01", "close": 29.79, "volume": 445824.0}, {"date": "2023-12-04", "close": 29.5, "volume": 561919.0}, {"date": "2023-12-05", "close": 29.68, "volume": 340470.0}, {"date": "2023-12-06", "close": 29.8, "volume": 332652.0}, {"date": "2023-12-07", "close": 29.75, "volume": 291589.0}, {"date": "2023-12-08", "close": 30.16, "volume": 319878.0}, {"date": "2023-12-11", "close": 30.3, "volume": 456632.0}, {"date": "2023-12-12", "close": 30.51, "volume": 642708.0}, {"date": "2023-12-13", "close": 30.98, "volume": 550371.0}, {"date": "2023-12-14", "close": 30.98, "volume": 630743.0}, {"date": "2023-12-15", "close": 30.88, "volume": 806867.0}, {"date": "2023-12-18", "close": 30.86, "volume": 347853.0}, {"date": "2023-12-19", "close": 30.98, "volume": 512319.0}, {"date": "2023-12-20", "close": 30.78, "volume": 408947.0}, {"date": "2023-12-21", "close": 31.0, "volume": 256070.0}, {"date": "2023-12-22", "close": 31.72, "volume": 272599.0}, {"date": "2023-12-27", "close": 31.67, "volume": 187025.0}, {"date": "2023-12-28", "close": 31.83, "volume": 123972.0}, {"date": "2023-12-29", "close": 32.05, "volume": 251551.0}, {"date": "2024-01-02", "close": 31.37, "volume": 259022.0}, {"date": "2024-01-03", "close": 31.33, "volume": 260125.0}, {"date": "2024-01-04", "close": 31.68, "volume": 239643.0}, {"date": "2024-01-05", "close": 31.5, "volume": 170544.0}, {"date": "2024-01-08", "close": 31.72, "volume": 129728.0}, {"date": "2024-01-09", "close": 31.84, "volume": 237623.0}, {"date": "2024-01-10", "close": 31.95, "volume": 136712.0}, {"date": "2024-01-11", "close": 31.81, "volume": 327962.0}, {"date": "2024-01-12", "close": 31.86, "volume": 427485.0}, {"date": "2024-01-15", "close": 32.17, "volume": 82267.0}, {"date": "2024-01-16", "close": 32.12, "volume": 184550.0}, {"date": "2024-01-17", "close": 31.87, "volume": 334608.0}, {"date": "2024-01-18", "close": 32.42, "volume": 296996.0}, {"date": "2024-01-19", "close": 33.0, "volume": 251573.0}, {"date": "2024-01-22", "close": 33.57, "volume": 295479.0}, {"date": "2024-01-23", "close": 34.1, "volume": 503096.0}, {"date": "2024-01-24", "close": 33.98, "volume": 259478.0}, {"date": "2024-01-25", "close": 33.7, "volume": 225097.0}, {"date": "2024-01-26", "close": 33.64, "volume": 204483.0}, {"date": "2024-01-29", "close": 33.3, "volume": 195449.0}, {"date": "2024-01-30", "close": 33.3, "volume": 252581.0}, {"date": "2024-01-31", "close": 33.25, "volume": 592392.0}, {"date": "2024-02-01", "close": 33.52, "volume": 202814.0}, {"date": "2024-02-02", "close": 33.73, "volume": 151810.0}, {"date": "2024-02-05", "close": 33.39, "volume": 301965.0}, {"date": "2024-02-06", "close": 33.95, "volume": 421226.0}, {"date": "2024-02-07", "close": 34.15, "volume": 298411.0}, {"date": "2024-02-08", "close": 34.0, "volume": 414053.0}, {"date": "2024-02-09", "close": 34.2, "volume": 197368.0}, {"date": "2024-02-12", "close": 34.07, "volume": 228688.0}, {"date": "2024-02-13", "close": 34.4, "volume": 436562.0}, {"date": "2024-02-14", "close": 34.61, "volume": 314896.0}, {"date": "2024-02-15", "close": 34.71, "volume": 436277.0}, {"date": "2024-02-16", "close": 34.18, "volume": 405702.0}, {"date": "2024-02-20", "close": 34.19, "volume": 686982.0}, {"date": "2024-02-21", "close": 34.4, "volume": 367554.0}, {"date": "2024-02-22", "close": 34.55, "volume": 213716.0}, {"date": "2024-02-23", "close": 34.2, "volume": 281713.0}, {"date": "2024-02-26", "close": 34.14, "volume": 158836.0}, {"date": "2024-02-27", "close": 34.27, "volume": 258034.0}, {"date": "2024-02-28", "close": 34.66, "volume": 249629.0}, {"date": "2024-02-29", "close": 35.6, "volume": 1564285.0}, {"date": "2024-03-01", "close": 35.44, "volume": 378110.0}, {"date": "2024-03-04", "close": 35.72, "volume": 330941.0}, {"date": "2024-03-05", "close": 35.38, "volume": 258318.0}, {"date": "2024-03-06", "close": 34.68, "volume": 501310.0}, {"date": "2024-03-07", "close": 34.51, "volume": 718243.0}, {"date": "2024-03-08", "close": 34.44, "volume": 222936.0}, {"date": "2024-03-11", "close": 34.25, "volume": 383713.0}, {"date": "2024-03-12", "close": 34.7, "volume": 192587.0}, {"date": "2024-03-13", "close": 34.38, "volume": 392946.0}, {"date": "2024-03-14", "close": 33.71, "volume": 286962.0}, {"date": "2024-03-15", "close": 33.7, "volume": 1209588.0}, {"date": "2024-03-18", "close": 34.11, "volume": 221921.0}, {"date": "2024-03-19", "close": 33.92, "volume": 211930.0}, {"date": "2024-03-20", "close": 34.02, "volume": 147866.0}, {"date": "2024-03-21", "close": 33.79, "volume": 710895.0}, {"date": "2024-03-22", "close": 33.8, "volume": 182998.0}, {"date": "2024-03-25", "close": 35.22, "volume": 642973.0}, {"date": "2024-03-26", "close": 36.25, "volume": 2058683.0}, {"date": "2024-03-27", "close": 36.45, "volume": 335439.0}, {"date": "2024-03-28", "close": 35.73, "volume": 396221.0}, {"date": "2024-04-01", "close": 36.14, "volume": 285126.0}, {"date": "2024-04-02", "close": 35.76, "volume": 214644.0}, {"date": "2024-04-03", "close": 36.37, "volume": 484504.0}, {"date": "2024-04-04", "close": 35.79, "volume": 481853.0}, {"date": "2024-04-05", "close": 36.34, "volume": 596354.0}, {"date": "2024-04-08", "close": 36.39, "volume": 186880.0}, {"date": "2024-04-09", "close": 36.55, "volume": 263611.0}, {"date": "2024-04-10", "close": 36.69, "volume": 165083.0}, {"date": "2024-04-11", "close": 36.52, "volume": 438007.0}, {"date": "2024-04-12", "close": 36.11, "volume": 229696.0}, {"date": "2024-04-15", "close": 36.01, "volume": 144948.0}, {"date": "2024-04-16", "close": 35.93, "volume": 345477.0}, {"date": "2024-04-17", "close": 36.0, "volume": 253531.0}, {"date": "2024-04-18", "close": 36.44, "volume": 214298.0}, {"date": "2024-04-19", "close": 36.1, "volume": 199656.0}, {"date": "2024-04-22", "close": 36.41, "volume": 184004.0}, {"date": "2024-04-23", "close": 36.45, "volume": 312286.0}, {"date": "2024-04-24", "close": 36.09, "volume": 256992.0}, {"date": "2024-04-25", "close": 36.04, "volume": 258146.0}, {"date": "2024-04-26", "close": 36.38, "volume": 225040.0}, {"date": "2024-04-29", "close": 36.46, "volume": 287457.0}, {"date": "2024-04-30", "close": 36.45, "volume": 434460.0}, {"date": "2024-05-01", "close": 35.98, "volume": 181759.0}, {"date": "2024-05-02", "close": 36.51, "volume": 180261.0}, {"date": "2024-05-03", "close": 37.21, "volume": 390963.0}, {"date": "2024-05-06", "close": 37.0, "volume": 650401.0}, {"date": "2024-05-07", "close": 36.86, "volume": 185962.0}, {"date": "2024-05-08", "close": 36.56, "volume": 353620.0}, {"date": "2024-05-09", "close": 36.25, "volume": 286161.0}, {"date": "2024-05-10", "close": 36.48, "volume": 431486.0}, {"date": "2024-05-13", "close": 36.25, "volume": 222332.0}, {"date": "2024-05-14", "close": 36.13, "volume": 242493.0}, {"date": "2024-05-15", "close": 36.49, "volume": 205391.0}, {"date": "2024-05-16", "close": 36.25, "volume": 383157.0}, {"date": "2024-05-17", "close": 36.7, "volume": 405632.0}, {"date": "2024-05-21", "close": 36.76, "volume": 563931.0}, {"date": "2024-05-22", "close": 37.01, "volume": 300302.0}, {"date": "2024-05-23", "close": 36.63, "volume": 785647.0}, {"date": "2024-05-24", "close": 37.03, "volume": 470704.0}, {"date": "2024-05-27", "close": 37.04, "volume": 112406.0}, {"date": "2024-05-28", "close": 36.72, "volume": 277140.0}, {"date": "2024-05-29", "close": 36.0, "volume": 325353.0}, {"date": "2024-05-30", "close": 36.12, "volume": 299446.0}, {"date": "2024-05-31", "close": 36.58, "volume": 1282686.0}, {"date": "2024-06-03", "close": 36.07, "volume": 644342.0}, {"date": "2024-06-04", "close": 37.0, "volume": 415402.0}, {"date": "2024-06-05", "close": 37.25, "volume": 395154.0}, {"date": "2024-06-06", "close": 37.83, "volume": 602382.0}, {"date": "2024-06-07", "close": 37.0, "volume": 294840.0}, {"date": "2024-06-10", "close": 37.23, "volume": 241770.0}, {"date": "2024-06-11", "close": 36.96, "volume": 370392.0}, {"date": "2024-06-12", "close": 36.99, "volume": 495633.0}, {"date": "2024-06-13", "close": 36.9, "volume": 205541.0}, {"date": "2024-06-14", "close": 37.14, "volume": 541311.0}, {"date": "2024-06-17", "close": 36.77, "volume": 498390.0}, {"date": "2024-06-18", "close": 37.24, "volume": 317545.0}, {"date": "2024-06-19", "close": 36.92, "volume": 262294.0}, {"date": "2024-06-20", "close": 37.05, "volume": 306187.0}, {"date": "2024-06-21", "close": 37.75, "volume": 1097610.0}, {"date": "2024-06-24", "close": 38.0, "volume": 280647.0}, {"date": "2024-06-25", "close": 37.89, "volume": 332079.0}, {"date": "2024-06-26", "close": 37.75, "volume": 294960.0}, {"date": "2024-06-27", "close": 37.96, "volume": 333050.0}, {"date": "2024-06-28", "close": 38.08, "volume": 327819.0}, {"date": "2024-07-02", "close": 38.49, "volume": 312194.0}, {"date": "2024-07-03", "close": 38.68, "volume": 134418.0}, {"date": "2024-07-04", "close": 38.82, "volume": 36246.0}, {"date": "2024-07-05", "close": 38.15, "volume": 479762.0}, {"date": "2024-07-08", "close": 38.74, "volume": 238622.0}, {"date": "2024-07-09", "close": 38.88, "volume": 214921.0}, {"date": "2024-07-10", "close": 40.24, "volume": 348088.0}, {"date": "2024-07-11", "close": 40.8, "volume": 321862.0}, {"date": "2024-07-12", "close": 40.46, "volume": 594022.0}, {"date": "2024-07-15", "close": 40.78, "volume": 359653.0}, {"date": "2024-07-16", "close": 41.26, "volume": 213819.0}, {"date": "2024-07-17", "close": 41.22, "volume": 410838.0}, {"date": "2024-07-18", "close": 41.35, "volume": 352068.0}, {"date": "2024-07-19", "close": 41.4, "volume": 118867.0}, {"date": "2024-07-22", "close": 41.96, "volume": 820652.0}, {"date": "2024-07-23", "close": 41.79, "volume": 217885.0}, {"date": "2024-07-24", "close": 41.68, "volume": 175188.0}, {"date": "2024-07-25", "close": 41.75, "volume": 227821.0}, {"date": "2024-07-26", "close": 42.0, "volume": 219462.0}, {"date": "2024-07-29", "close": 41.84, "volume": 198530.0}, {"date": "2024-07-30", "close": 41.77, "volume": 185053.0}, {"date": "2024-07-31", "close": 41.96, "volume": 623592.0}, {"date": "2024-08-01", "close": 41.38, "volume": 317255.0}, {"date": "2024-08-02", "close": 40.8, "volume": 312810.0}, {"date": "2024-08-06", "close": 40.82, "volume": 913511.0}, {"date": "2024-08-07", "close": 41.38, "volume": 313067.0}, {"date": "2024-08-08", "close": 41.64, "volume": 357597.0}, {"date": "2024-08-09", "close": 41.77, "volume": 240497.0}, {"date": "2024-08-12", "close": 41.7, "volume": 403721.0}, {"date": "2024-08-13", "close": 41.4, "volume": 198839.0}, {"date": "2024-08-14", "close": 42.01, "volume": 180733.0}, {"date": "2024-08-15", "close": 42.13, "volume": 614202.0}, {"date": "2024-08-16", "close": 42.31, "volume": 390013.0}, {"date": "2024-08-19", "close": 42.13, "volume": 426604.0}, {"date": "2024-08-20", "close": 42.36, "volume": 729560.0}, {"date": "2024-08-21", "close": 42.33, "volume": 312846.0}, {"date": "2024-08-22", "close": 42.31, "volume": 294152.0}, {"date": "2024-08-23", "close": 42.22, "volume": 206902.0}, {"date": "2024-08-26", "close": 42.04, "volume": 133804.0}, {"date": "2024-08-27", "close": 41.95, "volume": 152726.0}, {"date": "2024-08-28", "close": 42.56, "volume": 378189.0}, {"date": "2024-08-29", "close": 42.31, "volume": 277902.0}, {"date": "2024-08-30", "close": 42.99, "volume": 645643.0}, {"date": "2024-09-03", "close": 42.69, "volume": 204479.0}, {"date": "2024-09-04", "close": 42.85, "volume": 373078.0}, {"date": "2024-09-05", "close": 42.81, "volume": 236071.0}, {"date": "2024-09-06", "close": 42.75, "volume": 602297.0}, {"date": "2024-09-09", "close": 43.27, "volume": 486395.0}, {"date": "2024-09-10", "close": 43.39, "volume": 209262.0}, {"date": "2024-09-11", "close": 43.5, "volume": 169969.0}, {"date": "2024-09-12", "close": 43.53, "volume": 217647.0}, {"date": "2024-09-13", "close": 43.91, "volume": 242538.0}, {"date": "2024-09-16", "close": 43.7, "volume": 307073.0}, {"date": "2024-09-17", "close": 43.45, "volume": 223872.0}, {"date": "2024-09-18", "close": 43.4, "volume": 178509.0}, {"date": "2024-09-19", "close": 43.07, "volume": 335364.0}, {"date": "2024-09-20", "close": 43.43, "volume": 728602.0}, {"date": "2024-09-23", "close": 43.56, "volume": 1046639.0}, {"date": "2024-09-24", "close": 43.44, "volume": 221557.0}, {"date": "2024-09-25", "close": 43.42, "volume": 258939.0}, {"date": "2024-09-26", "close": 43.14, "volume": 274855.0}, {"date": "2024-09-27", "close": 42.27, "volume": 507089.0}, {"date": "2024-09-30", "close": 42.39, "volume": 592271.0}, {"date": "2024-10-01", "close": 42.95, "volume": 347768.0}, {"date": "2024-10-02", "close": 43.0, "volume": 233998.0}, {"date": "2024-10-03", "close": 42.34, "volume": 537042.0}, {"date": "2024-10-04", "close": 42.72, "volume": 175549.0}, {"date": "2024-10-07", "close": 42.27, "volume": 199722.0}, {"date": "2024-10-08", "close": 42.74, "volume": 362638.0}, {"date": "2024-10-09", "close": 42.89, "volume": 289621.0}, {"date": "2024-10-10", "close": 42.52, "volume": 271723.0}, {"date": "2024-10-11", "close": 42.46, "volume": 228043.0}, {"date": "2024-10-15", "close": 43.17, "volume": 665297.0}, {"date": "2024-10-16", "close": 43.49, "volume": 340301.0}, {"date": "2024-10-17", "close": 43.65, "volume": 253866.0}, {"date": "2024-10-18", "close": 43.69, "volume": 164864.0}, {"date": "2024-10-21", "close": 43.54, "volume": 132152.0}, {"date": "2024-10-22", "close": 43.46, "volume": 180566.0}, {"date": "2024-10-23", "close": 43.15, "volume": 154186.0}, {"date": "2024-10-24", "close": 43.24, "volume": 299544.0}, {"date": "2024-10-25", "close": 42.85, "volume": 238743.0}, {"date": "2024-10-28", "close": 43.31, "volume": 279147.0}, {"date": "2024-10-29", "close": 43.84, "volume": 215078.0}, {"date": "2024-10-30", "close": 43.9, "volume": 326760.0}, {"date": "2024-10-31", "close": 43.49, "volume": 608510.0}, {"date": "2024-11-01", "close": 43.52, "volume": 301457.0}, {"date": "2024-11-04", "close": 43.74, "volume": 444489.0}, {"date": "2024-11-05", "close": 44.4, "volume": 322897.0}, {"date": "2024-11-06", "close": 44.09, "volume": 429900.0}, {"date": "2024-11-07", "close": 44.75, "volume": 314929.0}, {"date": "2024-11-08", "close": 45.04, "volume": 527489.0}, {"date": "2024-11-11", "close": 45.0, "volume": 172760.0}, {"date": "2024-11-12", "close": 45.38, "volume": 736809.0}, {"date": "2024-11-13", "close": 45.18, "volume": 232703.0}, {"date": "2024-11-14", "close": 44.04, "volume": 336971.0}, {"date": "2024-11-15", "close": 43.62, "volume": 337244.0}, {"date": "2024-11-18", "close": 43.45, "volume": 246100.0}, {"date": "2024-11-19", "close": 43.47, "volume": 335186.0}, {"date": "2024-11-20", "close": 43.78, "volume": 420171.0}, {"date": "2024-11-21", "close": 44.03, "volume": 346690.0}, {"date": "2024-11-22", "close": 43.84, "volume": 390855.0}, {"date": "2024-11-25", "close": 44.02, "volume": 1076188.0}, {"date": "2024-11-26", "close": 43.7, "volume": 692086.0}, {"date": "2024-11-27", "close": 44.24, "volume": 349982.0}, {"date": "2024-11-28", "close": 44.4, "volume": 82304.0}, {"date": "2024-11-29", "close": 44.27, "volume": 320273.0}, {"date": "2024-12-02", "close": 44.41, "volume": 322595.0}, {"date": "2024-12-03", "close": 44.13, "volume": 594605.0}, {"date": "2024-12-04", "close": 44.93, "volume": 367599.0}, {"date": "2024-12-05", "close": 44.52, "volume": 287045.0}, {"date": "2024-12-06", "close": 44.35, "volume": 266519.0}, {"date": "2024-12-09", "close": 44.0, "volume": 172783.0}, {"date": "2024-12-10", "close": 44.02, "volume": 487016.0}, {"date": "2024-12-11", "close": 44.25, "volume": 294226.0}, {"date": "2024-12-12", "close": 43.92, "volume": 374078.0}, {"date": "2024-12-13", "close": 44.03, "volume": 282137.0}, {"date": "2024-12-16", "close": 44.38, "volume": 229771.0}, {"date": "2024-12-17", "close": 44.43, "volume": 473045.0}, {"date": "2024-12-18", "close": 43.81, "volume": 288456.0}, {"date": "2024-12-19", "close": 43.88, "volume": 313916.0}, {"date": "2024-12-20", "close": 43.82, "volume": 1177152.0}, {"date": "2024-12-23", "close": 44.37, "volume": 229128.0}, {"date": "2024-12-24", "close": 44.48, "volume": 127602.0}, {"date": "2024-12-27", "close": 44.48, "volume": 438646.0}, {"date": "2024-12-30", "close": 44.36, "volume": 182790.0}, {"date": "2024-12-31", "close": 44.28, "volume": 335615.0}, {"date": "2025-01-02", "close": 44.5, "volume": 216722.0}, {"date": "2025-01-03", "close": 44.5, "volume": 135815.0}, {"date": "2025-01-06", "close": 44.1, "volume": 170964.0}, {"date": "2025-01-07", "close": 44.06, "volume": 269306.0}, {"date": "2025-01-08", "close": 43.84, "volume": 280162.0}, {"date": "2025-01-09", "close": 43.9, "volume": 125610.0}, {"date": "2025-01-10", "close": 43.31, "volume": 271147.0}, {"date": "2025-01-13", "close": 42.97, "volume": 352232.0}, {"date": "2025-01-14", "close": 42.75, "volume": 368937.0}, {"date": "2025-01-15", "close": 43.67, "volume": 469441.0}, {"date": "2025-01-16", "close": 44.46, "volume": 377493.0}, {"date": "2025-01-17", "close": 44.62, "volume": 285573.0}, {"date": "2025-01-20", "close": 44.95, "volume": 96945.0}, {"date": "2025-01-21", "close": 45.25, "volume": 590560.0}, {"date": "2025-01-22", "close": 45.76, "volume": 271617.0}, {"date": "2025-01-23", "close": 46.04, "volume": 450378.0}, {"date": "2025-01-24", "close": 46.0, "volume": 317251.0}, {"date": "2025-01-27", "close": 45.61, "volume": 351303.0}, {"date": "2025-01-28", "close": 45.54, "volume": 354484.0}, {"date": "2025-01-29", "close": 45.38, "volume": 163795.0}, {"date": "2025-01-30", "close": 45.77, "volume": 147603.0}, {"date": "2025-01-31", "close": 44.98, "volume": 469104.0}, {"date": "2025-02-03", "close": 45.27, "volume": 508598.0}, {"date": "2025-02-04", "close": 49.04, "volume": 1306312.0}, {"date": "2025-02-05", "close": 49.5, "volume": 945811.0}, {"date": "2025-02-06", "close": 49.02, "volume": 322766.0}, {"date": "2025-02-07", "close": 49.78, "volume": 432475.0}, {"date": "2025-02-10", "close": 49.65, "volume": 568469.0}, {"date": "2025-02-11", "close": 49.29, "volume": 255096.0}, {"date": "2025-02-12", "close": 50.01, "volume": 419088.0}, {"date": "2025-02-13", "close": 50.68, "volume": 546001.0}, {"date": "2025-02-14", "close": 50.63, "volume": 387490.0}, {"date": "2025-02-18", "close": 50.61, "volume": 290592.0}, {"date": "2025-02-19", "close": 50.86, "volume": 513643.0}, {"date": "2025-02-20", "close": 50.17, "volume": 257787.0}, {"date": "2025-02-21", "close": 50.29, "volume": 563851.0}, {"date": "2025-02-24", "close": 50.57, "volume": 349268.0}, {"date": "2025-02-25", "close": 50.88, "volume": 390699.0}, {"date": "2025-02-26", "close": 50.79, "volume": 374592.0}, {"date": "2025-02-27", "close": 50.25, "volume": 611058.0}, {"date": "2025-02-28", "close": 51.41, "volume": 1221199.0}, {"date": "2025-03-03", "close": 50.83, "volume": 536349.0}, {"date": "2025-03-04", "close": 51.08, "volume": 676473.0}, {"date": "2025-03-05", "close": 51.85, "volume": 780162.0}, {"date": "2025-03-06", "close": 51.53, "volume": 499225.0}, {"date": "2025-03-07", "close": 51.61, "volume": 424372.0}, {"date": "2025-03-10", "close": 51.1, "volume": 452615.0}, {"date": "2025-03-11", "close": 50.46, "volume": 723001.0}, {"date": "2025-03-12", "close": 51.05, "volume": 868593.0}, {"date": "2025-03-13", "close": 50.05, "volume": 488992.0}, {"date": "2025-03-14", "close": 50.21, "volume": 330694.0}, {"date": "2025-03-17", "close": 50.5, "volume": 342130.0}, {"date": "2025-03-18", "close": 50.56, "volume": 286028.0}, {"date": "2025-03-19", "close": 51.1, "volume": 234921.0}, {"date": "2025-03-20", "close": 52.3, "volume": 401602.0}, {"date": "2025-03-21", "close": 52.16, "volume": 1027333.0}, {"date": "2025-03-24", "close": 52.17, "volume": 386636.0}, {"date": "2025-03-25", "close": 51.86, "volume": 601107.0}, {"date": "2025-03-26", "close": 51.94, "volume": 526538.0}, {"date": "2025-03-27", "close": 52.2, "volume": 745139.0}, {"date": "2025-03-28", "close": 52.5, "volume": 272801.0}, {"date": "2025-03-31", "close": 52.54, "volume": 550767.0}, {"date": "2025-04-01", "close": 52.45, "volume": 317778.0}, {"date": "2025-04-02", "close": 52.55, "volume": 314765.0}, {"date": "2025-04-03", "close": 52.9, "volume": 616662.0}, {"date": "2025-04-04", "close": 51.41, "volume": 927641.0}, {"date": "2025-04-07", "close": 48.4, "volume": 1195909.0}, {"date": "2025-04-08", "close": 47.93, "volume": 933226.0}, {"date": "2025-04-09", "close": 47.92, "volume": 1345917.0}, {"date": "2025-04-10", "close": 47.6, "volume": 578784.0}, {"date": "2025-04-11", "close": 48.87, "volume": 512243.0}, {"date": "2025-04-14", "close": 50.5, "volume": 452343.0}, {"date": "2025-04-15", "close": 51.29, "volume": 431131.0}, {"date": "2025-04-16", "close": 51.62, "volume": 727362.0}, {"date": "2025-04-17", "close": 51.26, "volume": 1799429.0}, {"date": "2025-04-21", "close": 52.05, "volume": 282786.0}, {"date": "2025-04-22", "close": 52.51, "volume": 432046.0}, {"date": "2025-04-23", "close": 52.97, "volume": 326411.0}, {"date": "2025-04-24", "close": 53.98, "volume": 492721.0}, {"date": "2025-04-25", "close": 53.41, "volume": 221660.0}, {"date": "2025-04-28", "close": 53.35, "volume": 273022.0}, {"date": "2025-04-29", "close": 54.88, "volume": 694573.0}, {"date": "2025-04-30", "close": 55.87, "volume": 1019912.0}, {"date": "2025-05-01", "close": 55.18, "volume": 918478.0}, {"date": "2025-05-02", "close": 55.91, "volume": 467738.0}, {"date": "2025-05-05", "close": 54.83, "volume": 601567.0}, {"date": "2025-05-06", "close": 55.16, "volume": 605395.0}, {"date": "2025-05-07", "close": 54.81, "volume": 505783.0}, {"date": "2025-05-08", "close": 56.01, "volume": 664595.0}, {"date": "2025-05-09", "close": 56.33, "volume": 436405.0}, {"date": "2025-05-12", "close": 54.94, "volume": 663724.0}, {"date": "2025-05-13", "close": 54.06, "volume": 902028.0}, {"date": "2025-05-14", "close": 54.37, "volume": 1045585.0}, {"date": "2025-05-15", "close": 55.03, "volume": 349328.0}, {"date": "2025-05-16", "close": 54.35, "volume": 448511.0}, {"date": "2025-05-20", "close": 55.81, "volume": 745576.0}, {"date": "2025-05-21", "close": 55.38, "volume": 505607.0}, {"date": "2025-05-22", "close": 55.05, "volume": 408548.0}, {"date": "2025-05-23", "close": 55.32, "volume": 276794.0}, {"date": "2025-05-26", "close": 54.85, "volume": 217373.0}, {"date": "2025-05-27", "close": 56.44, "volume": 570547.0}, {"date": "2025-05-28", "close": 56.4, "volume": 500824.0}, {"date": "2025-05-29", "close": 55.72, "volume": 463804.0}, {"date": "2025-05-30", "close": 55.47, "volume": 1274242.0}, {"date": "2025-06-02", "close": 55.86, "volume": 410700.0}, {"date": "2025-06-03", "close": 55.82, "volume": 324945.0}, {"date": "2025-06-04", "close": 55.83, "volume": 312690.0}, {"date": "2025-06-05", "close": 56.16, "volume": 363252.0}, {"date": "2025-06-06", "close": 55.4, "volume": 682364.0}, {"date": "2025-06-09", "close": 55.08, "volume": 338036.0}, {"date": "2025-06-10", "close": 55.04, "volume": 364081.0}, {"date": "2025-06-11", "close": 54.62, "volume": 648108.0}, {"date": "2025-06-12", "close": 56.15, "volume": 580098.0}, {"date": "2025-06-13", "close": 55.98, "volume": 552201.0}, {"date": "2025-06-16", "close": 56.71, "volume": 492150.0}, {"date": "2025-06-17", "close": 56.56, "volume": 420930.0}, {"date": "2025-06-18", "close": 56.68, "volume": 516603.0}, {"date": "2025-06-19", "close": 56.67, "volume": 139342.0}, {"date": "2025-06-20", "close": 56.66, "volume": 819258.0}, {"date": "2025-06-23", "close": 56.58, "volume": 238832.0}, {"date": "2025-06-24", "close": 56.1, "volume": 282713.0}, {"date": "2025-06-25", "close": 56.39, "volume": 503147.0}, {"date": "2025-06-26", "close": 56.87, "volume": 314864.0}, {"date": "2025-06-27", "close": 56.64, "volume": 353632.0}, {"date": "2025-06-30", "close": 57.72, "volume": 410294.0}, {"date": "2025-07-02", "close": 55.85, "volume": 471016.0}, {"date": "2025-07-03", "close": 55.48, "volume": 320946.0}, {"date": "2025-07-04", "close": 55.26, "volume": 369933.0}, {"date": "2025-07-07", "close": 55.43, "volume": 385347.0}, {"date": "2025-07-08", "close": 54.99, "volume": 498985.0}, {"date": "2025-07-09", "close": 55.17, "volume": 295814.0}, {"date": "2025-07-10", "close": 55.52, "volume": 220876.0}, {"date": "2025-07-11", "close": 55.22, "volume": 758921.0}, {"date": "2025-07-14", "close": 55.75, "volume": 232094.0}, {"date": "2025-07-15", "close": 56.69, "volume": 380194.0}, {"date": "2025-07-16", "close": 57.01, "volume": 361678.0}, {"date": "2025-07-17", "close": 55.77, "volume": 406937.0}, {"date": "2025-07-18", "close": 56.48, "volume": 332614.0}, {"date": "2025-07-21", "close": 56.8, "volume": 305223.0}, {"date": "2025-07-22", "close": 56.12, "volume": 327375.0}, {"date": "2025-07-23", "close": 56.18, "volume": 251019.0}, {"date": "2025-07-24", "close": 56.76, "volume": 254162.0}, {"date": "2025-07-25", "close": 56.35, "volume": 290114.0}, {"date": "2025-07-28", "close": 56.64, "volume": 319535.0}, {"date": "2025-07-29", "close": 56.79, "volume": 265319.0}, {"date": "2025-07-30", "close": 56.23, "volume": 258476.0}, {"date": "2025-07-31", "close": 56.34, "volume": 696018.0}, {"date": "2025-08-01", "close": 55.83, "volume": 249262.0}, {"date": "2025-08-05", "close": 57.98, "volume": 719500.0}, {"date": "2025-08-06", "close": 56.32, "volume": 924756.0}, {"date": "2025-08-07", "close": 57.75, "volume": 356289.0}, {"date": "2025-08-08", "close": 57.71, "volume": 337529.0}, {"date": "2025-08-11", "close": 56.66, "volume": 193273.0}, {"date": "2025-08-12", "close": 56.57, "volume": 283746.0}, {"date": "2025-08-13", "close": 56.48, "volume": 668669.0}, {"date": "2025-08-14", "close": 56.92, "volume": 621530.0}, {"date": "2025-08-15", "close": 56.92, "volume": 674497.0}, {"date": "2025-08-18", "close": 57.34, "volume": 614416.0}, {"date": "2025-08-19", "close": 56.37, "volume": 752910.0}, {"date": "2025-08-20", "close": 56.33, "volume": 309532.0}, {"date": "2025-08-21", "close": 55.97, "volume": 307449.0}, {"date": "2025-08-22", "close": 55.93, "volume": 667876.0}, {"date": "2025-08-25", "close": 54.97, "volume": 458115.0}, {"date": "2025-08-26", "close": 55.02, "volume": 855731.0}, {"date": "2025-08-27", "close": 54.55, "volume": 908551.0}, {"date": "2025-08-28", "close": 55.09, "volume": 587947.0}, {"date": "2025-08-29", "close": 54.85, "volume": 566811.0}, {"date": "2025-09-02", "close": 54.07, "volume": 393304.0}, {"date": "2025-09-03", "close": 54.83, "volume": 344306.0}, {"date": "2025-09-04", "close": 54.55, "volume": 307710.0}, {"date": "2025-09-05", "close": 54.3, "volume": 242892.0}, {"date": "2025-09-08", "close": 53.7, "volume": 403961.0}, {"date": "2025-09-09", "close": 54.18, "volume": 678891.0}, {"date": "2025-09-10", "close": 53.41, "volume": 561272.0}, {"date": "2025-09-11", "close": 54.33, "volume": 423729.0}, {"date": "2025-09-12", "close": 53.9, "volume": 328360.0}, {"date": "2025-09-15", "close": 53.87, "volume": 469837.0}, {"date": "2025-09-16", "close": 52.98, "volume": 415368.0}, {"date": "2025-09-17", "close": 54.48, "volume": 524348.0}, {"date": "2025-09-18", "close": 53.61, "volume": 676465.0}, {"date": "2025-09-19", "close": 53.39, "volume": 3480419.0}, {"date": "2025-09-22", "close": 53.64, "volume": 882174.0}, {"date": "2025-09-23", "close": 53.57, "volume": 316105.0}, {"date": "2025-09-24", "close": 53.07, "volume": 803684.0}, {"date": "2025-09-25", "close": 52.48, "volume": 510811.0}, {"date": "2025-09-26", "close": 52.25, "volume": 709763.0}, {"date": "2025-09-29", "close": 52.48, "volume": 515400.0}, {"date": "2025-09-30", "close": 53.24, "volume": 705720.0}, {"date": "2025-10-01", "close": 53.07, "volume": 486612.0}, {"date": "2025-10-02", "close": 52.8, "volume": 445743.0}, {"date": "2025-10-03", "close": 53.21, "volume": 259910.0}, {"date": "2025-10-06", "close": 52.19, "volume": 385521.0}, {"date": "2025-10-07", "close": 51.82, "volume": 683664.0}, {"date": "2025-10-08", "close": 51.49, "volume": 753280.0}, {"date": "2025-10-09", "close": 51.37, "volume": 727535.0}, {"date": "2025-10-10", "close": 51.2, "volume": 351156.0}, {"date": "2025-10-14", "close": 50.79, "volume": 796499.0}, {"date": "2025-10-15", "close": 51.06, "volume": 726496.0}, {"date": "2025-10-16", "close": 50.37, "volume": 355715.0}, {"date": "2025-10-17", "close": 49.99, "volume": 428483.0}, {"date": "2025-10-20", "close": 49.71, "volume": 427170.0}, {"date": "2025-10-21", "close": 49.26, "volume": 555199.0}, {"date": "2025-10-22", "close": 49.34, "volume": 609148.0}, {"date": "2025-10-23", "close": 49.59, "volume": 480612.0}, {"date": "2025-10-24", "close": 50.55, "volume": 710073.0}, {"date": "2025-10-27", "close": 49.83, "volume": 927701.0}, {"date": "2025-10-28", "close": 51.78, "volume": 1372768.0}, {"date": "2025-10-29", "close": 49.85, "volume": 1262221.0}, {"date": "2025-10-30", "close": 49.92, "volume": 1138965.0}, {"date": "2025-10-31", "close": 51.73, "volume": 832029.0}, {"date": "2025-11-03", "close": 51.93, "volume": 1240455.0}, {"date": "2025-11-04", "close": 51.7, "volume": 671823.0}, {"date": "2025-11-05", "close": 51.54, "volume": 776705.0}, {"date": "2025-11-06", "close": 50.01, "volume": 905634.0}, {"date": "2025-11-07", "close": 50.32, "volume": 461752.0}, {"date": "2025-11-10", "close": 50.3, "volume": 335258.0}, {"date": "2025-11-11", "close": 50.55, "volume": 180722.0}, {"date": "2025-11-12", "close": 52.61, "volume": 707143.0}, {"date": "2025-11-13", "close": 51.51, "volume": 603189.0}, {"date": "2025-11-14", "close": 52.28, "volume": 978517.0}, {"date": "2025-11-17", "close": 52.0, "volume": 716578.0}, {"date": "2025-11-18", "close": 51.5, "volume": 487778.0}, {"date": "2025-11-19", "close": 51.7, "volume": 455913.0}, {"date": "2025-11-20", "close": 51.55, "volume": 657871.0}, {"date": "2025-11-21", "close": 51.15, "volume": 731303.0}, {"date": "2025-11-24", "close": 52.08, "volume": 4062016.0}, {"date": "2025-11-25", "close": 51.63, "volume": 418170.0}, {"date": "2025-11-26", "close": 51.47, "volume": 343819.0}, {"date": "2025-11-27", "close": 51.24, "volume": 161405.0}, {"date": "2025-11-28", "close": 51.3, "volume": 319865.0}, {"date": "2025-12-01", "close": 51.0, "volume": 603227.0}, {"date": "2025-12-02", "close": 50.94, "volume": 846500.0}, {"date": "2025-12-03", "close": 50.72, "volume": 724907.0}, {"date": "2025-12-04", "close": 51.06, "volume": 923688.0}, {"date": "2025-12-05", "close": 51.27, "volume": 505701.0}, {"date": "2025-12-08", "close": 51.27, "volume": 995311.0}, {"date": "2025-12-09", "close": 51.79, "volume": 517623.0}, {"date": "2025-12-10", "close": 52.03, "volume": 580969.0}, {"date": "2025-12-11", "close": 51.85, "volume": 379680.0}, {"date": "2025-12-12", "close": 51.43, "volume": 394885.0}, {"date": "2025-12-15", "close": 51.86, "volume": 520835.0}, {"date": "2025-12-16", "close": 52.08, "volume": 446717.0}, {"date": "2025-12-17", "close": 51.26, "volume": 582642.0}, {"date": "2025-12-18", "close": 51.59, "volume": 746275.0}, {"date": "2025-12-19", "close": 52.08, "volume": 1323260.0}, {"date": "2025-12-22", "close": 52.3, "volume": 507940.0}, {"date": "2025-12-23", "close": 52.26, "volume": 241801.0}, {"date": "2025-12-24", "close": 52.03, "volume": 190563.0}, {"date": "2025-12-29", "close": 52.13, "volume": 575926.0}, {"date": "2025-12-30", "close": 51.73, "volume": 409114.0}, {"date": "2025-12-31", "close": 52.23, "volume": 302196.0}, {"date": "2026-01-02", "close": 51.47, "volume": 211881.0}, {"date": "2026-01-05", "close": 51.63, "volume": 578036.0}, {"date": "2026-01-06", "close": 52.31, "volume": 312875.0}, {"date": "2026-01-07", "close": 50.62, "volume": 801957.0}, {"date": "2026-01-08", "close": 50.5, "volume": 333727.0}, {"date": "2026-01-09", "close": 50.58, "volume": 193995.0}, {"date": "2026-01-12", "close": 50.12, "volume": 280157.0}, {"date": "2026-01-13", "close": 50.6, "volume": 651726.0}, {"date": "2026-01-14", "close": 51.42, "volume": 724399.0}, {"date": "2026-01-15", "close": 51.07, "volume": 237158.0}, {"date": "2026-01-16", "close": 51.59, "volume": 280364.0}, {"date": "2026-01-19", "close": 51.0, "volume": 172601.0}, {"date": "2026-01-20", "close": 50.81, "volume": 787285.0}, {"date": "2026-01-21", "close": 51.51, "volume": 990950.0}, {"date": "2026-01-22", "close": 51.42, "volume": 320878.0}, {"date": "2026-01-23", "close": 50.58, "volume": 635365.0}, {"date": "2026-01-26", "close": 50.99, "volume": 411198.0}, {"date": "2026-01-27", "close": 50.82, "volume": 729991.0}, {"date": "2026-01-28", "close": 50.48, "volume": 646796.0}, {"date": "2026-01-29", "close": 49.94, "volume": 759248.0}, {"date": "2026-01-30", "close": 50.27, "volume": 592007.0}, {"date": "2026-02-02", "close": 51.42, "volume": 821829.0}, {"date": "2026-02-03", "close": 46.99, "volume": 1353004.0}, {"date": "2026-02-04", "close": 47.01, "volume": 1235007.0}, {"date": "2026-02-05", "close": 46.15, "volume": 1049732.0}, {"date": "2026-02-06", "close": 45.42, "volume": 1524346.0}, {"date": "2026-02-09", "close": 46.67, "volume": 1669582.0}, {"date": "2026-02-10", "close": 46.14, "volume": 1602876.0}, {"date": "2026-02-11", "close": 45.78, "volume": 1131903.0}, {"date": "2026-02-12", "close": 44.39, "volume": 1121044.0}, {"date": "2026-02-13", "close": 45.32, "volume": 676290.0}, {"date": "2026-02-17", "close": 44.6, "volume": 738357.0}, {"date": "2026-02-18", "close": 44.8, "volume": 3098209.0}, {"date": "2026-02-19", "close": 46.33, "volume": 1007305.0}, {"date": "2026-02-20", "close": 46.11, "volume": 1487908.0}, {"date": "2026-02-23", "close": 46.32, "volume": 1448196.0}, {"date": "2026-02-24", "close": 46.41, "volume": 594292.0}, {"date": "2026-02-25", "close": 47.0, "volume": 632927.0}, {"date": "2026-02-26", "close": 47.47, "volume": 675670.0}, {"date": "2026-02-27", "close": 46.01, "volume": 2820829.0}, {"date": "2026-03-02", "close": 47.07, "volume": 1143303.0}, {"date": "2026-03-03", "close": 48.0, "volume": 691278.0}, {"date": "2026-03-04", "close": 47.63, "volume": 859424.0}, {"date": "2026-03-05", "close": 47.54, "volume": 1148422.0}, {"date": "2026-03-06", "close": 46.82, "volume": 1092272.0}, {"date": "2026-03-09", "close": 47.05, "volume": 776288.0}, {"date": "2026-03-10", "close": 46.75, "volume": 1121213.0}, {"date": "2026-03-11", "close": 47.6, "volume": 895011.0}, {"date": "2026-03-12", "close": 48.12, "volume": 1546600.0}, {"date": "2026-03-13", "close": 49.08, "volume": 1327674.0}, {"date": "2026-03-16", "close": 49.0, "volume": 886799.0}, {"date": "2026-03-17", "close": 49.33, "volume": 616116.0}, {"date": "2026-03-18", "close": 49.43, "volume": 745194.0}, {"date": "2026-03-19", "close": 49.64, "volume": 1084532.0}, {"date": "2026-03-20", "close": 48.58, "volume": 1535702.0}, {"date": "2026-03-23", "close": 49.04, "volume": 1192055.0}, {"date": "2026-03-24", "close": 49.41, "volume": 754478.0}, {"date": "2026-03-25", "close": 48.71, "volume": 828030.0}, {"date": "2026-03-26", "close": 48.41, "volume": 487697.0}, {"date": "2026-03-27", "close": 47.8, "volume": 702843.0}, {"date": "2026-03-30", "close": 48.19, "volume": 893097.0}, {"date": "2026-03-31", "close": 49.33, "volume": 922428.0}, {"date": "2026-04-01", "close": 48.94, "volume": 497202.0}, {"date": "2026-04-02", "close": 49.61, "volume": 1019549.0}, {"date": "2026-04-06", "close": 49.58, "volume": 383137.0}, {"date": "2026-04-07", "close": 49.81, "volume": 703346.0}, {"date": "2026-04-08", "close": 49.95, "volume": 724613.0}, {"date": "2026-04-09", "close": 50.65, "volume": 774398.0}, {"date": "2026-04-10", "close": 50.63, "volume": 395712.0}, {"date": "2026-04-13", "close": 51.16, "volume": 557573.0}, {"date": "2026-04-14", "close": 52.31, "volume": 805919.0}, {"date": "2026-04-15", "close": 53.62, "volume": 873932.0}, {"date": "2026-04-16", "close": 53.12, "volume": 497296.0}, {"date": "2026-04-17", "close": 53.6, "volume": 609944.0}, {"date": "2026-04-20", "close": 54.17, "volume": 688188.0}, {"date": "2026-04-21", "close": 53.89, "volume": 949873.0}, {"date": "2026-04-22", "close": 54.59, "volume": 458510.0}, {"date": "2026-04-23", "close": 54.56, "volume": 807317.0}, {"date": "2026-04-24", "close": 54.09, "volume": 530776.0}, {"date": "2026-04-27", "close": 53.72, "volume": 954752.0}, {"date": "2026-04-28", "close": 54.51, "volume": 612128.0}, {"date": "2026-04-29", "close": 54.37, "volume": 531513.0}, {"date": "2026-04-30", "close": 55.4, "volume": 737032.0}, {"date": "2026-05-01", "close": 55.48, "volume": 440629.0}, {"date": "2026-05-04", "close": 55.98, "volume": 1198165.0}, {"date": "2026-05-05", "close": 55.73, "volume": 1625964.0}, {"date": "2026-05-06", "close": 55.27, "volume": 1168332.0}, {"date": "2026-05-07", "close": 55.78, "volume": 983223.0}, {"date": "2026-05-08", "close": 55.34, "volume": 629457.0}, {"date": "2026-05-11", "close": 53.95, "volume": 390637.0}, {"date": "2026-05-12", "close": 54.47, "volume": 670459.0}, {"date": "2026-05-13", "close": 53.13, "volume": 701926.0}, {"date": "2026-05-14", "close": 54.05, "volume": 712567.0}, {"date": "2026-05-15", "close": 53.7, "volume": 451551.0}, {"date": "2026-05-19", "close": 53.71, "volume": 808576.0}, {"date": "2026-05-20", "close": 54.2, "volume": 567249.0}, {"date": "2026-05-21", "close": 54.06, "volume": 699666.0}, {"date": "2026-05-22", "close": 53.82, "volume": 489537.0}, {"date": "2026-05-25", "close": 53.7, "volume": 174332.0}, {"date": "2026-05-26", "close": 52.47, "volume": 488961.0}, {"date": "2026-05-27", "close": 51.99, "volume": 688181.0}, {"date": "2026-05-28", "close": 52.17, "volume": 515255.0}, {"date": "2026-05-29", "close": 51.59, "volume": 2641920.0}, {"date": "2026-06-01", "close": 51.23, "volume": 481638.0}, {"date": "2026-06-02", "close": 47.8, "volume": 1105133.0}, {"date": "2026-06-03", "close": 47.39, "volume": 1746258.0}, {"date": "2026-06-04", "close": 49.07, "volume": 2749894.0}, {"date": "2026-06-05", "close": 49.56, "volume": 657395.0}, {"date": "2026-06-08", "close": 49.89, "volume": 1889093.0}, {"date": "2026-06-09", "close": 50.44, "volume": 627909.0}, {"date": "2026-06-10", "close": 50.33, "volume": 793075.0}, {"date": "2026-06-11", "close": 50.11, "volume": 747966.0}, {"date": "2026-06-12", "close": 50.48, "volume": 1064359.0}, {"date": "2026-06-15", "close": 51.74, "volume": 668418.0}, {"date": "2026-06-16", "close": 51.74, "volume": 923998.0}, {"date": "2026-06-17", "close": 49.55, "volume": 792868.0}, {"date": "2026-06-18", "close": 48.94, "volume": 928496.0}, {"date": "2026-06-19", "close": 47.44, "volume": 1063617.0}, {"date": "2026-06-22", "close": 48.44, "volume": 1260173.0}, {"date": "2026-06-23", "close": 48.05, "volume": 683052.0}, {"date": "2026-06-24", "close": 46.76, "volume": 1071936.0}, {"date": "2026-06-25", "close": 45.41, "volume": 1156876.0}, {"date": "2026-06-26", "close": 45.5, "volume": 2028945.0}, {"date": "2026-06-29", "close": 45.44, "volume": 1474076.0}, {"date": "2026-06-30", "close": 46.43, "volume": 1041466.0}, {"date": "2026-07-02", "close": 47.25, "volume": 985006.0}, {"date": "2026-07-03", "close": 47.24, "volume": 189952.0}, {"date": "2026-07-06", "close": 47.58, "volume": 474498.0}, {"date": "2026-07-07", "close": 47.37, "volume": 1111145.0}, {"date": "2026-07-08", "close": 48.51, "volume": 515371.0}, {"date": "2026-07-09", "close": 47.88, "volume": 450136.0}, {"date": "2026-07-10", "close": 48.4, "volume": 659276.0}, {"date": "2026-07-13", "close": 48.57, "volume": 1007955.0}, {"date": "2026-07-14", "close": 49.54, "volume": 974601.0}, {"date": "2026-07-15", "close": 50.68, "volume": 778532.0}, {"date": "2026-07-16", "close": 50.25, "volume": 529120.0}, {"date": "2026-07-17", "close": 49.63, "volume": 422738.0}, {"date": "2026-07-20", "close": 50.45, "volume": 1107573.0}, {"date": "2026-07-21", "close": 50.1, "volume": 1710352.0}, {"date": "2026-07-22", "close": 50.62, "volume": 578911.0}, {"date": "2026-07-23", "close": 50.2, "volume": 861239.0}, {"date": "2026-07-24", "close": 49.93, "volume": 803084.0}, {"date": "2026-07-27", "close": 51.35, "volume": 1061059.0}, {"date": "2026-07-28", "close": 52.07, "volume": 1290903.0}, {"date": "2026-07-29", "close": 51.75, "volume": 894661.0}, {"date": "2026-07-30", "close": 51.72, "volume": 920908.0}, {"date": "2026-07-31", "close": 51.24, "volume": 840145.0}, {"date": "2026-08-04", "close": 52.52, "volume": 907033.0}, {"date": "2026-08-05", "close": 52.71, "volume": 912156.0}, {"date": "2026-08-06", "close": 52.44, "volume": 530087.0}, {"date": "2026-08-07", "close": 52.14, "volume": 514728.0}], "refreshing": true}