{"ticker": "ALL", "overview": {"name": "Aristocrat Leisure Limited", "country": "Australia", "industry": "Consumer Services"}, "description": "Aristocrat Leisure Limited trades as ALL on the ASX and is registered in Australia, classified under Consumer Services. Designs, develops, manufactures and markets a diverse range of products and services including electronic gaming machines, casino management systems, free-to-play mobile games, and online real money games. Privy Trades holds 361 insider filings for the company, from February 2022 to August 2026. Across those, 12 insiders disclosed 62 sales totalling $314.11M. We also hold 530 ASX director and substantial-holder notices naming 27 distinct holders.", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "ALL", "has_prices": true, "as_of": "2026-09-18", "last": 60.77, "prev_close": 61.55, "change": -0.779999999999994, "change_pct": -0.012672623883021837, "session_volume": 2778793.0, "vwap_5": 61.10884094844281, "vwap_20": 60.80439229804183, "vwap_60": 62.048507214593776, "vwap_250": 55.63506278264694, "high_52w": 66.26, "low_52w": 44.73, "avg_volume_20": 1381238.35, "sessions": 400, "market_cap": {"value": 36575792368.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03121642", "src": "ASX", "ticker": "ALL", "cik": "", "company": "Aristocrat Leisure Limited", "company_raw": "Aristocrat Leisure Ltd", "who": "M Rumbolz", "who_key": "M Rumbolz", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "M Rumbolz files a director's interest notice on ALL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03121642", "trade_date": "2026-08-04", "timestamp": "2026-08-04", "mins": 130483}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "T Croker", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-16", "source_url": "https://www.marketindex.com.au/asx/all", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "T Croker", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-02", "source_url": "https://www.marketindex.com.au/asx/all", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "N Chatfield", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-15", "source_url": "https://www.marketindex.com.au/asx/all", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "N Chand", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-09", "source_url": "https://www.marketindex.com.au/asx/all", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Ramsey", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-19", "source_url": "https://www.marketindex.com.au/asx/all", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "T Croker", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-28", "source_url": "https://www.marketindex.com.au/asx/all", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "N Chatfield", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-16", "source_url": "https://www.marketindex.com.au/asx/all", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "T Croker", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-28", "source_url": "https://www.marketindex.com.au/asx/all", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "N Chatfield", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-28", "source_url": "https://www.marketindex.com.au/asx/all", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "N Chand", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-25", "source_url": "https://www.marketindex.com.au/asx/all", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "T Croker", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-16", "source_url": "https://www.marketindex.com.au/asx/all", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B Lance", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-11", "source_url": "https://www.marketindex.com.au/asx/all", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "N Chand", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-26", "source_url": "https://www.marketindex.com.au/asx/all", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "T Croker", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-03", "source_url": "https://www.marketindex.com.au/asx/all", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "T Croker", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-23", "source_url": "https://www.marketindex.com.au/asx/all", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "N Chand", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-17", "source_url": "https://www.marketindex.com.au/asx/all", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "T Croker", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-28", "source_url": "https://www.marketindex.com.au/asx/all", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "T Croker", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-30", "source_url": "https://www.marketindex.com.au/asx/all", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "T Croker", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-05", "source_url": "https://www.marketindex.com.au/asx/all", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Aument", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-15", "source_url": "https://www.marketindex.com.au/asx/all", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "T Croker", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-01-28", "source_url": "https://www.marketindex.com.au/asx/all", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "N Chatfield", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-07", "source_url": "https://www.marketindex.com.au/asx/all", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Etienne", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-27", "source_url": "https://www.marketindex.com.au/asx/all", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "T Croker", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-27", "source_url": "https://www.marketindex.com.au/asx/all", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B Lance", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-27", "source_url": "https://www.marketindex.com.au/asx/all", "needs_ocr": 0}], "directors": [{"name": "B Lance", "first_seen": "2023-01-10", "last_seen": "2025-06-11", "status": "current", "notices": 3}, {"name": "N Chand", "first_seen": "2024-12-17", "last_seen": "2026-03-09", "status": "current", "notices": 4}, {"name": "N Chatfield", "first_seen": "2018-02-06", "last_seen": "2026-03-15", "status": "current", "notices": 10}, {"name": "T Croker", "first_seen": "2017-03-06", "last_seen": "2026-07-16", "status": "current", "notices": 35}, {"name": "Roger Davis", "first_seen": "2008-07-07", "last_seen": "2008-09-30", "status": "past", "notices": 2}, {"name": "Paul Oneile", "first_seen": "2008-10-02", "last_seen": "2008-10-02", "status": "past", "notices": 1}, {"name": "S Kelly", "first_seen": "2009-03-03", "last_seen": "2009-08-07", "status": "past", "notices": 5}, {"name": "P Morris", "first_seen": "2009-03-03", "last_seen": "2010-04-29", "status": "past", "notices": 4}, {"name": "D Simpson", "first_seen": "2009-04-01", "last_seen": "2010-12-17", "status": "past", "notices": 5}, {"name": "W Baker", "first_seen": "2011-01-06", "last_seen": "2011-01-06", "status": "past", "notices": 1}, {"name": "ID Blackburne", "first_seen": "2010-09-20", "last_seen": "2011-02-28", "status": "past", "notices": 3}, {"name": "S Pitkin", "first_seen": "2011-05-03", "last_seen": "2011-05-03", "status": "past", "notices": 1}, {"name": "Query and Response", "first_seen": "2013-09-27", "last_seen": "2013-09-27", "status": "past", "notices": 1}, {"name": "L Flock", "first_seen": "2011-11-28", "last_seen": "2014-02-19", "status": "past", "notices": 4}, {"name": "R Davis", "first_seen": "2009-03-03", "last_seen": "2017-03-03", "status": "past", "notices": 10}, {"name": "J Odell", "first_seen": "2009-05-20", "last_seen": "2017-03-06", "status": "past", "notices": 23}, {"name": "I Blackburne", "first_seen": "2011-05-09", "last_seen": "2017-12-15", "status": "past", "notices": 9}, {"name": "R Dubs", "first_seen": "2009-06-16", "last_seen": "2018-02-23", "status": "past", "notices": 6}, {"name": "D Banks", "first_seen": "2011-07-13", "last_seen": "2018-04-03", "status": "past", "notices": 4}, {"name": "S Summers Couder", "first_seen": "2016-09-28", "last_seen": "2019-01-10", "status": "past", "notices": 3}, {"name": "Dr ID Blackburne", "first_seen": "2019-02-26", "last_seen": "2019-02-26", "status": "past", "notices": 1}, {"name": "S Morro", "first_seen": "2010-12-21", "last_seen": "2020-02-26", "status": "past", "notices": 6}, {"name": "K Conlon", "first_seen": "2014-02-21", "last_seen": "2021-11-24", "status": "past", "notices": 4}, {"name": "A Tansey", "first_seen": "2016-07-21", "last_seen": "2022-11-28", "status": "past", "notices": 6}, {"name": "P Etienne", "first_seen": "2019-11-14", "last_seen": "2023-11-27", "status": "past", "notices": 8}, {"name": "J Aument", "first_seen": "2023-08-03", "last_seen": "2024-02-15", "status": "past", "notices": 2}, {"name": "P Ramsey", "first_seen": "2016-11-03", "last_seen": "2026-02-19", "status": "past", "notices": 2}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-09", "form": "Issued Capital", "title": "Notification of cessation of securities - ALL", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146644-2A1703286"}, {"date": "2026-10-09", "form": "Issued Capital", "title": "Notification regarding unquoted securities - ALL", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146642-2A1703285"}, {"date": "2026-10-09", "form": "Issued Capital", "title": "Notification regarding unquoted securities - ALL", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146639-2A1703283"}, {"date": "2026-10-09", "form": "Issued Capital", "title": "Notification regarding unquoted securities - ALL", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146638-2A1703282"}, {"date": "2026-10-01", "form": "Issued Capital", "title": "Notification of cessation of securities - ALL", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143326-2A1701185"}, {"date": "2026-09-24", "form": "Issued Capital", "title": "Update - Notification of buy-back - ALL", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139668-2A1699148"}, {"date": "2026-09-23", "form": "Issued Capital", "title": "Update - Notification of buy-back - ALL", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139125-2A1698814"}, {"date": "2026-09-22", "form": "Issued Capital", "title": "Update - Notification of buy-back - ALL", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138503-2A1698556"}, {"date": "2026-09-21", "form": "Issued Capital", "title": "Update - Notification of buy-back - ALL", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137934-2A1698301"}, {"date": "2026-09-20", "form": "Issued Capital", "title": "Update - Notification of buy-back - ALL", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137373-2A1698073"}, {"date": "2026-09-17", "form": "Issued Capital", "title": "Update - Notification of buy-back - ALL", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136824-2A1697800"}], "performance": {"ticker": "ALL", "has_prices": true, "summary": {"n": 4, "avg": 0.7642579010406998, "win_rate": 1.0, "best": 1.7975266494681155, "worst": 0.3207998261247556, "as_of": "2026-09-18"}, "buys": [{"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 46.01, "return": 0.3207998261247556}, {"who": "Hon. Michael Patrick Guest", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MS03", "amount": 1001.0, "date": "2023-08-07", "score": 0.0, "ref_price": 40.81, "return": 0.4890958098505268}, {"who": "Hon. Rick Larsen", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WA02", "amount": 1001.0, "date": "2021-07-01", "score": 0.0, "ref_price": 41.92164, "return": 0.44960931871940146}, {"who": "Sen. Jerry Moran,", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Moran, Jerry (Senator)", "amount": 1001.0, "date": "2018-12-19", "score": 0.0, "ref_price": 21.72276, "return": 1.7975266494681155}]}, "price_series": [{"date": "1996-07-12", "close": 0.20418, "volume": 14242570.0}, {"date": "1996-07-15", "close": 0.1998225, "volume": 8891566.0}, {"date": "1996-07-16", "close": 0.195465, "volume": 5431325.0}, {"date": "1996-07-17", "close": 0.20418, "volume": 15706024.0}, {"date": "1996-07-18", "close": 0.202935, "volume": 2934940.0}, {"date": "1996-07-19", "close": 0.2035575, "volume": 3620884.0}, {"date": "1996-07-22", "close": 0.1998225, "volume": 2655422.0}, {"date": "1996-07-23", "close": 0.1985775, "volume": 10027309.0}, {"date": "1996-07-24", "close": 0.197955, "volume": 3879518.0}, {"date": "1996-07-25", "close": 0.1992, "volume": 7008835.0}, {"date": "1996-07-26", "close": 0.2023125, "volume": 3669076.0}, {"date": "1996-07-29", "close": 0.200445, "volume": 2814458.0}, {"date": "1996-07-30", "close": 0.197955, "volume": 936546.0}, {"date": "1996-07-31", "close": 0.197955, "volume": 968675.0}, {"date": "1996-08-01", "close": 0.1992, "volume": 2926908.0}, {"date": "1996-08-02", "close": 0.1998225, "volume": 3392771.0}, {"date": "1996-08-05", "close": 0.1998225, "volume": 1111647.0}, {"date": "1996-08-06", "close": 0.1973325, "volume": 2343775.0}, {"date": "1996-08-07", "close": 0.1948425, "volume": 525301.0}, {"date": "1996-08-08", "close": 0.1935975, "volume": 46308434.0}, {"date": "1996-08-09", "close": 0.192975, "volume": 1938956.0}, {"date": "1996-08-12", "close": 0.192975, "volume": 3797590.0}, {"date": "1996-08-13", "close": 0.1923525, "volume": 4947791.0}, {"date": "1996-08-14", "close": 0.192975, "volume": 2173494.0}, {"date": "1996-08-15", "close": 0.19422, "volume": 13799197.0}, {"date": "1996-08-16", "close": 0.200445, "volume": 4237751.0}, {"date": "1996-08-19", "close": 0.1992, "volume": 2461044.0}, {"date": "1996-08-20", "close": 0.197955, "volume": 724498.0}, {"date": "1996-08-21", "close": 0.1985775, "volume": 2538153.0}, {"date": "1996-08-22", "close": 0.200445, "volume": 2853012.0}, {"date": "1996-08-23", "close": 0.200445, "volume": 1416867.0}, {"date": "1996-08-26", "close": 0.1998225, "volume": 4099598.0}, {"date": "1996-08-27", "close": 0.1992, "volume": 10967068.0}, {"date": "1996-08-28", "close": 0.197955, "volume": 1312450.0}, {"date": "1996-08-29", "close": 0.1992, "volume": 628112.0}, {"date": "1996-08-30", "close": 0.197955, "volume": 514056.0}, {"date": "1996-09-02", "close": 0.1985775, "volume": 5053815.0}, {"date": "1996-09-03", "close": 0.197955, "volume": 867470.0}, {"date": "1996-09-04", "close": 0.1985775, "volume": 1911647.0}, {"date": "1996-09-05", "close": 0.200445, "volume": 4226506.0}, {"date": "1996-09-06", "close": 0.20169, "volume": 2910843.0}, {"date": "1996-09-09", "close": 0.2023125, "volume": 2322892.0}, {"date": "1996-09-10", "close": 0.2048025, "volume": 5114859.0}, {"date": "1996-09-11", "close": 0.2010675, "volume": 5590361.0}, {"date": "1996-09-12", "close": 0.1998225, "volume": 2438554.0}, {"date": "1996-09-13", "close": 0.20169, "volume": 2072289.0}, {"date": "1996-09-16", "close": 0.2023125, "volume": 1423293.0}, {"date": "1996-09-17", "close": 0.20418, "volume": 3236948.0}, {"date": "1996-09-18", "close": 0.207915, "volume": 3085944.0}, {"date": "1996-09-19", "close": 0.2110275, "volume": 3784739.0}, {"date": "1996-09-20", "close": 0.2097825, "volume": 36889960.0}, {"date": "1996-09-23", "close": 0.207915, "volume": 1012048.0}, {"date": "1996-09-24", "close": 0.207915, "volume": 467470.0}, {"date": "1996-09-25", "close": 0.210405, "volume": 2109237.0}, {"date": "1996-09-26", "close": 0.21165, "volume": 4044980.0}, {"date": "1996-09-27", "close": 0.217875, "volume": 2456225.0}, {"date": "1996-09-30", "close": 0.2209875, "volume": 6080321.0}, {"date": "1996-10-01", "close": 0.230325, "volume": 2422490.0}, {"date": "1996-10-02", "close": 0.230325, "volume": 1792771.0}, {"date": "1996-10-03", "close": 0.2272125, "volume": 1508434.0}, {"date": "1996-10-04", "close": 0.2284575, "volume": 2755020.0}, {"date": "1996-10-07", "close": 0.22908, "volume": 221687.0}, {"date": "1996-10-08", "close": 0.230325, "volume": 1840964.0}, {"date": "1996-10-09", "close": 0.2334375, "volume": 931727.0}, {"date": "1996-10-10", "close": 0.23655, "volume": 9946988.0}, {"date": "1996-10-11", "close": 0.237795, "volume": 1706024.0}, {"date": "1996-10-14", "close": 0.23655, "volume": 523695.0}, {"date": "1996-10-15", "close": 0.2334375, "volume": 1656225.0}, {"date": "1996-10-16", "close": 0.2321925, "volume": 639357.0}, {"date": "1996-10-17", "close": 0.23157, "volume": 4483534.0}, {"date": "1996-10-18", "close": 0.2346825, "volume": 4806426.0}, {"date": "1996-10-21", "close": 0.235305, "volume": 5710040.0}, {"date": "1996-10-22", "close": 0.23655, "volume": 4584337.0}, {"date": "1996-10-23", "close": 0.23655, "volume": 1573285.0}, {"date": "1996-10-24", "close": 0.2346825, "volume": 367068.0}, {"date": "1996-10-25", "close": 0.2359275, "volume": 1606426.0}, {"date": "1996-10-28", "close": 0.23406, "volume": 251213.0}, {"date": "1996-10-29", "close": 0.2334375, "volume": 4227936.0}, {"date": "1996-10-30", "close": 0.2334375, "volume": 13543036.0}, {"date": "1996-10-31", "close": 0.2334375, "volume": 27611775.0}, {"date": "1996-11-01", "close": 0.225345, "volume": 8085944.0}, {"date": "1996-11-04", "close": 0.225345, "volume": 3581767.0}, {"date": "1996-11-05", "close": 0.22659, "volume": 3750201.0}, {"date": "1996-11-06", "close": 0.23157, "volume": 2441767.0}, {"date": "1996-11-07", "close": 0.2371725, "volume": 9046056.0}, {"date": "1996-11-08", "close": 0.237795, "volume": 17020803.0}, {"date": "1996-11-11", "close": 0.2384175, "volume": 3910361.0}, {"date": "1996-11-12", "close": 0.23655, "volume": 11016996.0}, {"date": "1996-11-13", "close": 0.2396625, "volume": 530924.0}, {"date": "1996-11-14", "close": 0.242775, "volume": 12046908.0}, {"date": "1996-11-15", "close": 0.24402, "volume": 2190394.0}, {"date": "1996-11-18", "close": 0.2458875, "volume": 10431325.0}, {"date": "1996-11-19", "close": 0.2446425, "volume": 3116627.0}, {"date": "1996-11-20", "close": 0.242775, "volume": 2295582.0}, {"date": "1996-11-21", "close": 0.245265, "volume": 1143743.0}, {"date": "1996-11-22", "close": 0.242775, "volume": 5066667.0}, {"date": "1996-11-25", "close": 0.242775, "volume": 1105028.0}, {"date": "1996-11-26", "close": 0.2421525, "volume": 1333799.0}, {"date": "1996-11-27", "close": 0.2334375, "volume": 4789012.0}, {"date": "1996-11-28", "close": 0.2085375, "volume": 12199293.0}, {"date": "1996-11-29", "close": 0.21663, "volume": 54889301.0}, {"date": "1996-12-02", "close": 0.2147625, "volume": 5990667.0}, {"date": "1996-12-03", "close": 0.2085375, "volume": 14323068.0}, {"date": "1996-12-04", "close": 0.202935, "volume": 10154667.0}, {"date": "1996-12-05", "close": 0.205425, "volume": 2502827.0}, {"date": "1996-12-06", "close": 0.20169, "volume": 11423277.0}, {"date": "1996-12-09", "close": 0.1960875, "volume": 3420080.0}, {"date": "1996-12-10", "close": 0.1960875, "volume": 9620530.0}, {"date": "1996-12-11", "close": 0.192975, "volume": 14404032.0}, {"date": "1996-12-12", "close": 0.192975, "volume": 4451952.0}, {"date": "1996-12-13", "close": 0.192975, "volume": 6058024.0}, {"date": "1996-12-16", "close": 0.1948425, "volume": 881189.0}, {"date": "1996-12-17", "close": 0.192975, "volume": 2604755.0}, {"date": "1996-12-18", "close": 0.192975, "volume": 1535004.0}, {"date": "1996-12-19", "close": 0.1935975, "volume": 7269076.0}, {"date": "1996-12-20", "close": 0.1960875, "volume": 3935743.0}, {"date": "1996-12-23", "close": 0.1948425, "volume": 1008835.0}, {"date": "1996-12-24", "close": 0.1948425, "volume": 1040964.0}, {"date": "1996-12-25", "close": 0.77937, "volume": null}, {"date": "1996-12-26", "close": 0.77937, "volume": null}, {"date": "1996-12-27", "close": 0.1935975, "volume": 424627.0}, {"date": "1996-12-30", "close": 0.1998225, "volume": 785542.0}, {"date": "1996-12-31", "close": 0.2035575, "volume": 1127711.0}, {"date": "1997-01-01", "close": 0.81423, "volume": null}, {"date": "1997-01-02", "close": 0.2023125, "volume": 475502.0}, {"date": "1997-01-03", "close": 0.80925, "volume": null}, {"date": "1997-01-06", "close": 0.1992, "volume": 1140964.0}, {"date": "1997-01-07", "close": 0.1992, "volume": 16828835.0}, {"date": "1997-01-08", "close": 0.1973325, "volume": 4533574.0}, {"date": "1997-01-09", "close": 0.1973325, "volume": 216867.0}, {"date": "1997-01-10", "close": 0.2010675, "volume": 6056225.0}, {"date": "1997-01-13", "close": 0.205425, "volume": 2184819.0}, {"date": "1997-01-14", "close": 0.20418, "volume": 252209.0}, {"date": "1997-01-15", "close": 0.2097825, "volume": 1912096.0}, {"date": "1997-01-16", "close": 0.21165, "volume": 438586.0}, {"date": "1997-01-17", "close": 0.21663, "volume": 1686715.0}, {"date": "1997-01-20", "close": 0.2209875, "volume": 2943502.0}, {"date": "1997-01-21", "close": 0.2172525, "volume": 777382.0}, {"date": "1997-01-22", "close": 0.2147625, "volume": 649799.0}, {"date": "1997-01-23", "close": 0.2085375, "volume": 728353.0}, {"date": "1997-01-24", "close": 0.20169, "volume": 4461382.0}, {"date": "1997-01-27", "close": 0.80676, "volume": null}, {"date": "1997-01-28", "close": 0.197955, "volume": 4191968.0}, {"date": "1997-01-29", "close": 0.1960875, "volume": 1290651.0}, {"date": "1997-01-30", "close": 0.197955, "volume": 4954169.0}, {"date": "1997-01-31", "close": 0.1973325, "volume": 5837446.0}, {"date": "1997-02-03", "close": 0.197955, "volume": 829398.0}, {"date": "1997-02-04", "close": 0.1992, "volume": 7900498.0}, {"date": "1997-02-05", "close": 0.1985775, "volume": 549398.0}, {"date": "1997-02-06", "close": 0.19422, "volume": 762153.0}, {"date": "1997-02-07", "close": 0.19173, "volume": 20033253.0}, {"date": "1997-02-10", "close": 0.19173, "volume": 658635.0}, {"date": "1997-02-11", "close": 0.187995, "volume": 760964.0}, {"date": "1997-02-12", "close": 0.18924, "volume": 3585542.0}, {"date": "1997-02-13", "close": 0.192975, "volume": 12239759.0}, {"date": "1997-02-14", "close": 0.192975, "volume": 1055518.0}, {"date": "1997-02-17", "close": 0.1923525, "volume": 858570.0}, {"date": "1997-02-18", "close": 0.185505, "volume": 11742843.0}, {"date": "1997-02-19", "close": 0.1861275, "volume": 4249317.0}, {"date": "1997-02-20", "close": 0.185505, "volume": 6443904.0}, {"date": "1997-02-21", "close": 0.18426, "volume": 12811807.0}, {"date": "1997-02-24", "close": 0.17928, "volume": 3093365.0}, {"date": "1997-02-25", "close": 0.185505, "volume": 10566474.0}, {"date": "1997-02-26", "close": 0.1886175, "volume": 7748000.0}, {"date": "1997-02-27", "close": 0.187995, "volume": 27148016.0}, {"date": "1997-02-28", "close": 0.18675, "volume": 8565462.0}, {"date": "1997-03-03", "close": 0.18426, "volume": 6087181.0}, {"date": "1997-03-04", "close": 0.1823925, "volume": 663743.0}, {"date": "1997-03-05", "close": 0.1799025, "volume": 3091390.0}, {"date": "1997-03-06", "close": 0.180525, "volume": 965141.0}, {"date": "1997-03-07", "close": 0.1811475, "volume": 212691.0}, {"date": "1997-03-10", "close": 0.1886175, "volume": 853012.0}, {"date": "1997-03-11", "close": 0.1886175, "volume": 2435261.0}, {"date": "1997-03-12", "close": 0.18675, "volume": 1607229.0}, {"date": "1997-03-13", "close": 0.18675, "volume": 4608209.0}, {"date": "1997-03-14", "close": 0.185505, "volume": 1907004.0}, {"date": "1997-03-17", "close": 0.183015, "volume": 1174297.0}, {"date": "1997-03-18", "close": 0.1761675, "volume": 1751004.0}, {"date": "1997-03-19", "close": 0.1711875, "volume": 851695.0}, {"date": "1997-03-20", "close": 0.1711875, "volume": 871582.0}, {"date": "1997-03-21", "close": 0.1749225, "volume": 317880.0}, {"date": "1997-03-24", "close": 0.1743, "volume": 945815.0}, {"date": "1997-03-25", "close": 0.168075, "volume": 1757221.0}, {"date": "1997-03-26", "close": 0.1774125, "volume": 645912.0}, {"date": "1997-03-27", "close": 0.168075, "volume": 437542.0}, {"date": "1997-03-28", "close": 0.6723, "volume": null}, {"date": "1997-03-31", "close": 0.6723, "volume": null}, {"date": "1997-04-01", "close": 0.168075, "volume": 302683.0}, {"date": "1997-04-02", "close": 0.168075, "volume": 1238249.0}, {"date": "1997-04-03", "close": 0.16402875, "volume": 2991052.0}, {"date": "1997-04-04", "close": 0.16185, "volume": 2487614.0}, {"date": "1997-04-07", "close": 0.1599825, "volume": 2798297.0}, {"date": "1997-04-08", "close": 0.160605, "volume": 4270137.0}, {"date": "1997-04-09", "close": 0.1649625, "volume": 3013430.0}, {"date": "1997-04-10", "close": 0.1649625, "volume": 8733092.0}, {"date": "1997-04-11", "close": 0.1612275, "volume": 3612851.0}, {"date": "1997-04-14", "close": 0.15687, "volume": 30012691.0}, {"date": "1997-04-15", "close": 0.168075, "volume": 413655.0}, {"date": "1997-04-16", "close": 0.168075, "volume": 657028.0}, {"date": "1997-04-17", "close": 0.1674525, "volume": 16985542.0}, {"date": "1997-04-18", "close": 0.163095, "volume": 1068916.0}, {"date": "1997-04-21", "close": 0.163095, "volume": 864723.0}, {"date": "1997-04-22", "close": 0.16434, "volume": 641060.0}, {"date": "1997-04-23", "close": 0.1649625, "volume": 661847.0}, {"date": "1997-04-24", "close": 0.1649625, "volume": 2579920.0}, {"date": "1997-04-25", "close": 0.65985, "volume": null}, {"date": "1997-04-28", "close": 0.16434, "volume": 260466.0}, {"date": "1997-04-29", "close": 0.1649625, "volume": 2709398.0}, {"date": "1997-04-30", "close": 0.16683, "volume": 1717269.0}, {"date": "1997-05-01", "close": 0.1686975, "volume": 2824739.0}, {"date": "1997-05-02", "close": 0.17971575, "volume": 1881590.0}, {"date": "1997-05-05", "close": 0.180525, "volume": 2207068.0}, {"date": "1997-05-06", "close": 0.180525, "volume": 2024096.0}, {"date": "1997-05-07", "close": 0.1774125, "volume": 123261.0}, {"date": "1997-05-08", "close": 0.17679, "volume": 110843.0}, {"date": "1997-05-09", "close": 0.1774125, "volume": 30522.0}, {"date": "1997-05-12", "close": 0.17181, "volume": 1970281.0}, {"date": "1997-05-13", "close": 0.1699425, "volume": 311888.0}, {"date": "1997-05-14", "close": 0.1711875, "volume": 2036402.0}, {"date": "1997-05-15", "close": 0.17679, "volume": 498072.0}, {"date": "1997-05-16", "close": 0.17928, "volume": 2549108.0}, {"date": "1997-05-19", "close": 0.1743, "volume": 271486.0}, {"date": "1997-05-20", "close": 0.1743, "volume": 220080.0}, {"date": "1997-05-21", "close": 0.1699425, "volume": 1684096.0}, {"date": "1997-05-22", "close": 0.1711875, "volume": 2151309.0}, {"date": "1997-05-23", "close": 0.1724325, "volume": 379116.0}, {"date": "1997-05-26", "close": 0.1711875, "volume": 1267470.0}, {"date": "1997-05-27", "close": 0.1711875, "volume": 493189.0}, {"date": "1997-05-28", "close": 0.1711875, "volume": 2903614.0}, {"date": "1997-05-29", "close": 0.1724325, "volume": 10141590.0}, {"date": "1997-05-30", "close": 0.180525, "volume": 505944.0}, {"date": "1997-06-02", "close": 0.178035, "volume": 1527871.0}, {"date": "1997-06-03", "close": 0.1749225, "volume": 453896.0}, {"date": "1997-06-04", "close": 0.1736775, "volume": 717671.0}, {"date": "1997-06-05", "close": 0.1736775, "volume": 965060.0}, {"date": "1997-06-06", "close": 0.1699425, "volume": 470153.0}, {"date": "1997-06-09", "close": 0.67977, "volume": null}, {"date": "1997-06-10", "close": 0.16932, "volume": 1084498.0}, {"date": "1997-06-11", "close": 0.168075, "volume": 457831.0}, {"date": "1997-06-12", "close": 0.1711875, "volume": 722458.0}, {"date": "1997-06-13", "close": 0.1686975, "volume": 4512450.0}, {"date": "1997-06-16", "close": 0.16683, "volume": 790361.0}, {"date": "1997-06-17", "close": 0.16185, "volume": 512996.0}, {"date": "1997-06-18", "close": 0.1649625, "volume": 2112948.0}, {"date": "1997-06-19", "close": 0.170565, "volume": 914056.0}, {"date": "1997-06-20", "close": 0.168075, "volume": 2362474.0}, {"date": "1997-06-23", "close": 0.1649625, "volume": 922088.0}, {"date": "1997-06-24", "close": 0.1637175, "volume": 5068707.0}, {"date": "1997-06-25", "close": 0.163095, "volume": 2909253.0}, {"date": "1997-06-26", "close": 0.1649625, "volume": 1363422.0}, {"date": "1997-06-27", "close": 0.16434, "volume": 3912048.0}, {"date": "1997-06-30", "close": 0.1637175, "volume": 1536546.0}, {"date": "1997-07-01", "close": 0.16434, "volume": 2578795.0}, {"date": "1997-07-02", "close": 0.16683, "volume": 23959871.0}, {"date": "1997-07-03", "close": 0.1749225, "volume": 2930120.0}, {"date": "1997-07-04", "close": 0.1774125, "volume": 1685735.0}, {"date": "1997-07-07", "close": 0.180525, "volume": 1830522.0}, {"date": "1997-07-08", "close": 0.17928, "volume": 1760643.0}, {"date": "1997-07-09", "close": 0.1774125, "volume": 4751807.0}, {"date": "1997-07-10", "close": 0.1848825, "volume": 24760771.0}, {"date": "1997-07-11", "close": 0.192975, "volume": 3525462.0}, {"date": "1997-07-14", "close": 0.18955125, "volume": 1360321.0}, {"date": "1997-07-15", "close": 0.185505, "volume": 4446924.0}, {"date": "1997-07-16", "close": 0.187995, "volume": 2103663.0}, {"date": "1997-07-17", "close": 0.18675, "volume": 8098554.0}, {"date": "1997-07-18", "close": 0.1886175, "volume": 12466667.0}, {"date": "1997-07-21", "close": 0.180525, "volume": 51014458.0}, {"date": "1997-07-22", "close": 0.1786575, "volume": 1656675.0}, {"date": "1997-07-23", "close": 0.71463, "volume": null}, {"date": "1997-07-24", "close": 0.71463, "volume": null}, {"date": "1997-07-25", "close": 0.71463, "volume": null}, {"date": "1997-07-28", "close": 0.71463, "volume": null}, {"date": "1997-07-29", "close": 0.71463, "volume": null}, {"date": "1997-07-30", "close": 0.71463, "volume": null}, {"date": "1997-07-31", "close": 0.1649625, "volume": 7050924.0}, {"date": "1997-08-01", "close": 0.1711875, "volume": 7528450.0}, {"date": "1997-08-04", "close": 0.1624725, "volume": 2102008.0}, {"date": "1997-08-05", "close": 0.168075, "volume": 1508257.0}, {"date": "1997-08-06", "close": 0.1649625, "volume": 2136048.0}, {"date": "1997-08-07", "close": 0.165585, "volume": 4816803.0}, {"date": "1997-08-08", "close": 0.16683, "volume": 1005622.0}, {"date": "1997-08-11", "close": 0.16434, "volume": 236369.0}, {"date": "1997-08-12", "close": 0.1612275, "volume": 2513831.0}, {"date": "1997-08-13", "close": 0.1562475, "volume": 2220080.0}, {"date": "1997-08-14", "close": 0.1624725, "volume": 2457687.0}, {"date": "1997-08-15", "close": 0.168075, "volume": 1285382.0}, {"date": "1997-08-18", "close": 0.1637175, "volume": 2064675.0}, {"date": "1997-08-19", "close": 0.1662075, "volume": 15542410.0}, {"date": "1997-08-20", "close": 0.1686975, "volume": 1220884.0}, {"date": "1997-08-21", "close": 0.17181, "volume": 1736787.0}, {"date": "1997-08-22", "close": 0.168075, "volume": 97510.0}, {"date": "1997-08-25", "close": 0.168075, "volume": 1382169.0}, {"date": "1997-08-26", "close": 0.168075, "volume": 14492273.0}, {"date": "1997-08-27", "close": 0.168075, "volume": 5757542.0}, {"date": "1997-08-28", "close": 0.168075, "volume": 259679.0}, {"date": "1997-08-29", "close": 0.1649625, "volume": 3174072.0}, {"date": "1997-09-01", "close": 0.1637175, "volume": 2916305.0}, {"date": "1997-09-02", "close": 0.16185, "volume": 1037108.0}, {"date": "1997-09-03", "close": 0.1612275, "volume": 327888.0}, {"date": "1997-09-04", "close": 0.1599825, "volume": 321285.0}, {"date": "1997-09-05", "close": 0.1574925, "volume": 560964.0}, {"date": "1997-09-08", "close": 0.16185, "volume": 1401430.0}, {"date": "1997-09-09", "close": 0.16185, "volume": 5161301.0}, {"date": "1997-09-10", "close": 0.1587375, "volume": 1085944.0}, {"date": "1997-09-11", "close": 0.163095, "volume": 5216386.0}, {"date": "1997-09-12", "close": 0.16434, "volume": 202410.0}, {"date": "1997-09-15", "close": 0.175545, "volume": 2803213.0}, {"date": "1997-09-16", "close": 0.183015, "volume": 4280819.0}, {"date": "1997-09-17", "close": 0.1786575, "volume": 3233574.0}, {"date": "1997-09-18", "close": 0.17679, "volume": 3100402.0}, {"date": "1997-09-19", "close": 0.1743, "volume": 1283855.0}, {"date": "1997-09-22", "close": 0.1799025, "volume": 5046313.0}, {"date": "1997-09-23", "close": 0.1873725, "volume": 15266731.0}, {"date": "1997-09-24", "close": 0.192975, "volume": 12291888.0}, {"date": "1997-09-25", "close": 0.1898625, "volume": 2002297.0}, {"date": "1997-09-26", "close": 0.1873725, "volume": 1643020.0}, {"date": "1997-09-29", "close": 0.1886175, "volume": 2651502.0}, {"date": "1997-09-30", "close": 0.18675, "volume": 964771.0}, {"date": "1997-10-01", "close": 0.187995, "volume": 866153.0}, {"date": "1997-10-02", "close": 0.1886175, "volume": 3685141.0}, {"date": "1997-10-03", "close": 0.1886175, "volume": 722056.0}, {"date": "1997-10-06", "close": 0.1886175, "volume": 430522.0}, {"date": "1997-10-07", "close": 0.1861275, "volume": 729430.0}, {"date": "1997-10-08", "close": 0.1848825, "volume": 689815.0}, {"date": "1997-10-09", "close": 0.18426, "volume": 1174458.0}, {"date": "1997-10-10", "close": 0.18177, "volume": 2250088.0}, {"date": "1997-10-13", "close": 0.1786575, "volume": 441960.0}, {"date": "1997-10-14", "close": 0.175545, "volume": 443711.0}, {"date": "1997-10-15", "close": 0.16932, "volume": 3869880.0}, {"date": "1997-10-16", "close": 0.17181, "volume": 2035373.0}, {"date": "1997-10-17", "close": 0.18332625, "volume": 3958747.0}, {"date": "1997-10-20", "close": 0.18177, "volume": 1479791.0}, {"date": "1997-10-21", "close": 0.1774125, "volume": 2128080.0}, {"date": "1997-10-22", "close": 0.180525, "volume": 870683.0}, {"date": "1997-10-23", "close": 0.178035, "volume": 1135743.0}, {"date": "1997-10-24", "close": 0.1774125, "volume": 2730120.0}, {"date": "1997-10-27", "close": 0.1649625, "volume": 1429719.0}, {"date": "1997-10-28", "close": 0.1587375, "volume": 4831807.0}, {"date": "1997-10-29", "close": 0.1649625, "volume": 1789558.0}, {"date": "1997-10-30", "close": 0.1743, "volume": 1182859.0}, {"date": "1997-10-31", "close": 0.1761675, "volume": 995823.0}, {"date": "1997-11-03", "close": 0.180525, "volume": 1365831.0}, {"date": "1997-11-04", "close": 0.1774125, "volume": 1520450.0}, {"date": "1997-11-05", "close": 0.1743, "volume": 89960.0}, {"date": "1997-11-06", "close": 0.1743, "volume": 313253.0}, {"date": "1997-11-07", "close": 0.1743, "volume": 281124.0}, {"date": "1997-11-10", "close": 0.1711875, "volume": 243213.0}, {"date": "1997-11-11", "close": 0.1711875, "volume": 917189.0}, {"date": "1997-11-12", "close": 0.1711875, "volume": 96386.0}, {"date": "1997-11-13", "close": 0.1711875, "volume": 568932.0}, {"date": "1997-11-14", "close": 0.16932, "volume": 331711.0}, {"date": "1997-11-17", "close": 0.170565, "volume": 430056.0}, {"date": "1997-11-18", "close": 0.1674525, "volume": 14921382.0}, {"date": "1997-11-19", "close": 0.168075, "volume": 546185.0}, {"date": "1997-11-20", "close": 0.1743, "volume": 981526.0}, {"date": "1997-11-21", "close": 0.180525, "volume": 2387390.0}, {"date": "1997-11-24", "close": 0.180525, "volume": 241606.0}, {"date": "1997-11-25", "close": 0.18177, "volume": 5192048.0}, {"date": "1997-11-26", "close": 0.18675, "volume": 6400096.0}, {"date": "1997-11-27", "close": 0.1873725, "volume": 1387341.0}, {"date": "1997-11-28", "close": 0.18675, "volume": 2627823.0}, {"date": "1997-12-01", "close": 0.18675, "volume": 380723.0}, {"date": "1997-12-02", "close": 0.187995, "volume": 3852835.0}, {"date": "1997-12-03", "close": 0.185505, "volume": 6037735.0}, {"date": "1997-12-04", "close": 0.185505, "volume": 1325301.0}, {"date": "1997-12-05", "close": 0.187995, "volume": 9071068.0}, {"date": "1997-12-08", "close": 0.19173, "volume": 2651197.0}, {"date": "1997-12-09", "close": 0.19173, "volume": 4250426.0}, {"date": "1997-12-10", "close": 0.1898625, "volume": 4401912.0}, {"date": "1997-12-11", "close": 0.18675, "volume": 3183309.0}, {"date": "1997-12-12", "close": 0.1836375, "volume": 998683.0}, {"date": "1997-12-15", "close": 0.1836375, "volume": 1067100.0}, {"date": "1997-12-16", "close": 0.18675, "volume": 1723052.0}, {"date": "1997-12-17", "close": 0.187995, "volume": 8257414.0}, {"date": "1997-12-18", "close": 0.18675, "volume": 5689960.0}, {"date": "1997-12-19", "close": 0.1836375, "volume": 279518.0}, {"date": "1997-12-22", "close": 0.180525, "volume": 864594.0}, {"date": "1997-12-23", "close": 0.18177, "volume": 1035807.0}, {"date": "1997-12-24", "close": 0.180525, "volume": 119679.0}, {"date": "1997-12-25", "close": 0.7221, "volume": null}, {"date": "1997-12-26", "close": 0.7221, "volume": null}, {"date": "1997-12-29", "close": 0.180525, "volume": 425414.0}, {"date": "1997-12-30", "close": 0.1836375, "volume": 848530.0}, {"date": "1997-12-31", "close": 0.1898625, "volume": 801912.0}, {"date": "1998-01-01", "close": 0.75945, "volume": null}, {"date": "1998-01-02", "close": 0.190485, "volume": 425703.0}, {"date": "1998-01-05", "close": 0.1923525, "volume": 1373398.0}, {"date": "1998-01-06", "close": 0.192975, "volume": 8093173.0}, {"date": "1998-01-07", "close": 0.1911075, "volume": 719679.0}, {"date": "1998-01-08", "close": 0.1960875, "volume": 593976.0}, {"date": "1998-01-09", "close": 0.19173, "volume": 1696386.0}, {"date": "1998-01-12", "close": 0.18955125, "volume": 2547791.0}, {"date": "1998-01-13", "close": 0.18675, "volume": 489960.0}, {"date": "1998-01-14", "close": 0.192975, "volume": 464257.0}, {"date": "1998-01-15", "close": 0.1898625, "volume": 92691.0}, {"date": "1998-01-16", "close": 0.1898625, "volume": 8605622.0}, {"date": "1998-01-19", "close": 0.19422, "volume": 580080.0}, {"date": "1998-01-20", "close": 0.1960875, "volume": 668337.0}, {"date": "1998-01-21", "close": 0.1960875, "volume": 1570715.0}, {"date": "1998-01-22", "close": 0.1992, "volume": 6073896.0}, {"date": "1998-01-23", "close": 0.1973325, "volume": 379534.0}, {"date": "1998-01-26", "close": 0.78933, "volume": null}, {"date": "1998-01-27", "close": 0.1992, "volume": 1444016.0}, {"date": "1998-01-28", "close": 0.20418, "volume": 3432129.0}, {"date": "1998-01-29", "close": 0.2085375, "volume": 1969751.0}, {"date": "1998-01-30", "close": 0.2085375, "volume": 2580289.0}, {"date": "1998-02-02", "close": 0.207915, "volume": 598554.0}, {"date": "1998-02-03", "close": 0.2072925, "volume": 767068.0}, {"date": "1998-02-04", "close": 0.205425, "volume": 267502.0}, {"date": "1998-02-05", "close": 0.1992, "volume": 917462.0}, {"date": "1998-02-06", "close": 0.205425, "volume": 1227309.0}, {"date": "1998-02-09", "close": 0.205425, "volume": 1569478.0}, {"date": "1998-02-10", "close": 0.20418, "volume": 1700402.0}, {"date": "1998-02-11", "close": 0.205425, "volume": 2394956.0}, {"date": "1998-02-12", "close": 0.21165, "volume": 2349719.0}, {"date": "1998-02-13", "close": 0.2147625, "volume": 3007052.0}, {"date": "1998-02-16", "close": 0.220365, "volume": 5150683.0}, {"date": "1998-02-17", "close": 0.2197425, "volume": 2872610.0}, {"date": "1998-02-18", "close": 0.217875, "volume": 3017269.0}, {"date": "1998-02-19", "close": 0.2209875, "volume": 727454.0}, {"date": "1998-02-20", "close": 0.222855, "volume": 2846265.0}, {"date": "1998-02-23", "close": 0.2321925, "volume": 2596498.0}, {"date": "1998-02-24", "close": 0.2396625, "volume": 5068723.0}, {"date": "1998-02-25", "close": 0.24321075, "volume": 13109060.0}, {"date": "1998-02-26", "close": 0.240285, "volume": 1950859.0}, {"date": "1998-02-27", "close": 0.23872875, "volume": 1537863.0}, {"date": "1998-03-02", "close": 0.2309475, "volume": 408980.0}, {"date": "1998-03-03", "close": 0.227835, "volume": 2014233.0}, {"date": "1998-03-04", "close": 0.2284575, "volume": 520643.0}, {"date": "1998-03-05", "close": 0.2284575, "volume": 2027679.0}, {"date": "1998-03-06", "close": 0.2272125, "volume": 629992.0}, {"date": "1998-03-09", "close": 0.2272125, "volume": 575213.0}, {"date": "1998-03-10", "close": 0.2272125, "volume": 2204016.0}, {"date": "1998-03-11", "close": 0.227835, "volume": 2234731.0}, {"date": "1998-03-12", "close": 0.2309475, "volume": 1630378.0}, {"date": "1998-03-13", "close": 0.2334375, "volume": 334024.0}, {"date": "1998-03-16", "close": 0.2321925, "volume": 1383036.0}, {"date": "1998-03-17", "close": 0.2359275, "volume": 221124.0}, {"date": "1998-03-18", "close": 0.2371725, "volume": 3687631.0}, {"date": "1998-03-19", "close": 0.2396625, "volume": 2272771.0}, {"date": "1998-03-20", "close": 0.242775, "volume": 1744418.0}, {"date": "1998-03-23", "close": 0.24153, "volume": 493719.0}, {"date": "1998-03-24", "close": 0.24153, "volume": 2259116.0}, {"date": "1998-03-25", "close": 0.240285, "volume": 1767084.0}, {"date": "1998-03-26", "close": 0.23655, "volume": 3098040.0}, {"date": "1998-03-27", "close": 0.23655, "volume": 2155582.0}, {"date": "1998-03-30", "close": 0.2334375, "volume": 1420530.0}, {"date": "1998-03-31", "close": 0.2346825, "volume": 1028466.0}, {"date": "1998-04-01", "close": 0.22908, "volume": 456193.0}, {"date": "1998-04-02", "close": 0.225345, "volume": 1057783.0}, {"date": "1998-04-03", "close": 0.2209875, "volume": 514811.0}, {"date": "1998-04-06", "close": 0.212895, "volume": 4763052.0}, {"date": "1998-04-07", "close": 0.2085375, "volume": 3587149.0}, {"date": "1998-04-08", "close": 0.2122725, "volume": 1759036.0}, {"date": "1998-04-09", "close": 0.210405, "volume": 676787.0}, {"date": "1998-04-10", "close": 0.84162, "volume": null}, {"date": "1998-04-13", "close": 0.84162, "volume": null}, {"date": "1998-04-14", "close": 0.21165, "volume": 1118602.0}, {"date": "1998-04-15", "close": 0.215385, "volume": 248916.0}, {"date": "1998-04-16", "close": 0.217875, "volume": 343871.0}, {"date": "1998-04-17", "close": 0.217875, "volume": 1125767.0}, {"date": "1998-04-20", "close": 0.217875, "volume": 213494.0}, {"date": "1998-04-21", "close": 0.217875, "volume": 1119695.0}, {"date": "1998-04-22", "close": 0.217875, "volume": 953414.0}, {"date": "1998-04-23", "close": 0.2209875, "volume": 1451888.0}, {"date": "1998-04-24", "close": 0.22161, "volume": 392016.0}, {"date": "1998-04-27", "close": 0.2209875, "volume": 1492884.0}, {"date": "1998-04-28", "close": 0.2184975, "volume": 355020.0}, {"date": "1998-04-29", "close": 0.2209875, "volume": 4704337.0}, {"date": "1998-04-30", "close": 0.2241, "volume": 2420932.0}, {"date": "1998-05-01", "close": 0.22908, "volume": 2578667.0}, {"date": "1998-05-04", "close": 0.230325, "volume": 2922827.0}, {"date": "1998-05-05", "close": 0.230325, "volume": 10335438.0}, {"date": "1998-05-06", "close": 0.230325, "volume": 1554988.0}, {"date": "1998-05-07", "close": 0.230325, "volume": 670618.0}, {"date": "1998-05-08", "close": 0.2272125, "volume": 1373639.0}, {"date": "1998-05-11", "close": 0.2147625, "volume": 248193.0}, {"date": "1998-05-12", "close": 0.217875, "volume": 333333.0}, {"date": "1998-05-13", "close": 0.2147625, "volume": 2112434.0}, {"date": "1998-05-14", "close": 0.2147625, "volume": 2382345.0}, {"date": "1998-05-15", "close": 0.2147625, "volume": 358072.0}, {"date": "1998-05-18", "close": 0.2172525, "volume": 728402.0}, {"date": "1998-05-19", "close": 0.215385, "volume": 660787.0}, {"date": "1998-05-20", "close": 0.2147625, "volume": 412321.0}, {"date": "1998-05-21", "close": 0.2147625, "volume": 1551068.0}, {"date": "1998-05-22", "close": 0.215385, "volume": 1427550.0}, {"date": "1998-05-25", "close": 0.2184975, "volume": 903052.0}, {"date": "1998-05-26", "close": 0.220365, "volume": 668321.0}, {"date": "1998-05-27", "close": 0.21912, "volume": 7182265.0}, {"date": "1998-05-28", "close": 0.2241, "volume": 266667.0}, {"date": "1998-05-29", "close": 0.22908, "volume": 734329.0}, {"date": "1998-06-01", "close": 0.2241, "volume": 797237.0}, {"date": "1998-06-02", "close": 0.225345, "volume": 1436514.0}, {"date": "1998-06-03", "close": 0.225345, "volume": 338956.0}, {"date": "1998-06-04", "close": 0.2247225, "volume": 346635.0}, {"date": "1998-06-05", "close": 0.225345, "volume": 717992.0}, {"date": "1998-06-08", "close": 0.90138, "volume": null}, {"date": "1998-06-09", "close": 0.222855, "volume": 1161880.0}, {"date": "1998-06-10", "close": 0.2197425, "volume": 1298715.0}, {"date": "1998-06-11", "close": 0.21912, "volume": 1212851.0}, {"date": "1998-06-12", "close": 0.21912, "volume": 853012.0}, {"date": "1998-06-15", "close": 0.21912, "volume": 528514.0}, {"date": "1998-06-16", "close": 0.21912, "volume": 1131213.0}, {"date": "1998-06-17", "close": 0.217875, "volume": 3495775.0}, {"date": "1998-06-18", "close": 0.2209875, "volume": 3461847.0}, {"date": "1998-06-19", "close": 0.2209875, "volume": 395181.0}, {"date": "1998-06-22", "close": 0.2209875, "volume": 3120080.0}, {"date": "1998-06-23", "close": 0.2241, "volume": 1408096.0}, {"date": "1998-06-24", "close": 0.230325, "volume": 4447759.0}, {"date": "1998-06-25", "close": 0.2334375, "volume": 3954876.0}, {"date": "1998-06-26", "close": 0.23655, "volume": 1646586.0}, {"date": "1998-06-29", "close": 0.23655, "volume": 1422490.0}, {"date": "1998-06-30", "close": 0.23655, "volume": 1116723.0}, {"date": "1998-07-01", "close": 0.23655, "volume": 852386.0}, {"date": "1998-07-02", "close": 0.2334375, "volume": 272305.0}, {"date": "1998-07-03", "close": 0.2334375, "volume": 1631518.0}, {"date": "1998-07-06", "close": 0.2334375, "volume": 1196562.0}, {"date": "1998-07-07", "close": 0.2334375, "volume": 345382.0}, {"date": "1998-07-08", "close": 0.23655, "volume": 1270490.0}, {"date": "1998-07-09", "close": 0.2421525, "volume": 3675920.0}, {"date": "1998-07-10", "close": 0.23655, "volume": 285944.0}, {"date": "1998-07-13", "close": 0.23655, "volume": 270538.0}, {"date": "1998-07-14", "close": 0.242775, "volume": 4157542.0}, {"date": "1998-07-15", "close": 0.2458875, "volume": 2883309.0}, {"date": "1998-07-16", "close": 0.242775, "volume": 4259229.0}, {"date": "1998-07-17", "close": 0.2396625, "volume": 2910040.0}, {"date": "1998-07-20", "close": 0.245265, "volume": 9882747.0}, {"date": "1998-07-21", "close": 0.242775, "volume": 3796659.0}, {"date": "1998-07-22", "close": 0.245265, "volume": 3831438.0}, {"date": "1998-07-23", "close": 0.24402, "volume": 144562.0}, {"date": "1998-07-24", "close": 0.245265, "volume": 256225.0}, {"date": "1998-07-27", "close": 0.2433975, "volume": 897606.0}, {"date": "1998-07-28", "close": 0.242775, "volume": 2840273.0}, {"date": "1998-07-29", "close": 0.240285, "volume": 231502.0}, {"date": "1998-07-30", "close": 0.2409075, "volume": 3111614.0}, {"date": "1998-07-31", "close": 0.242775, "volume": 3175647.0}, {"date": "1998-08-03", "close": 0.2396625, "volume": 510988.0}, {"date": "1998-08-04", "close": 0.2409075, "volume": 480321.0}, {"date": "1998-08-05", "close": 0.235305, "volume": 2554651.0}, {"date": "1998-08-06", "close": 0.23437125, "volume": 2104161.0}, {"date": "1998-08-07", "close": 0.2396625, "volume": 3318924.0}, {"date": "1998-08-10", "close": 0.235305, "volume": 8297189.0}, {"date": "1998-08-11", "close": 0.2334375, "volume": 1437751.0}, {"date": "1998-08-12", "close": 0.232815, "volume": 783743.0}, {"date": "1998-08-13", "close": 0.23655, "volume": 3134137.0}, {"date": "1998-08-14", "close": 0.2396625, "volume": 1159839.0}, {"date": "1998-08-17", "close": 0.2396625, "volume": 626506.0}, {"date": "1998-08-18", "close": 0.2433975, "volume": 10861333.0}, {"date": "1998-08-19", "close": 0.249, "volume": 1728193.0}, {"date": "1998-08-20", "close": 0.2583375, "volume": 886747.0}, {"date": "1998-08-21", "close": 0.255225, "volume": 8697510.0}, {"date": "1998-08-24", "close": 0.2496225, "volume": 338956.0}, {"date": "1998-08-25", "close": 0.255225, "volume": 516305.0}, {"date": "1998-08-26", "close": 0.2583375, "volume": 1281928.0}, {"date": "1998-08-27", "close": 0.26145, "volume": 282731.0}, {"date": "1998-08-28", "close": 0.2521125, "volume": 3510378.0}, {"date": "1998-08-31", "close": 0.23655, "volume": 2776064.0}, {"date": "1998-09-01", "close": 0.242775, "volume": 2355133.0}, {"date": "1998-09-02", "close": 0.2583375, "volume": 423100.0}, {"date": "1998-09-03", "close": 0.2521125, "volume": 195984.0}, {"date": "1998-09-04", "close": 0.255225, "volume": 1824418.0}, {"date": "1998-09-07", "close": 0.26145, "volume": 533703.0}, {"date": "1998-09-08", "close": 0.26643, "volume": 597606.0}, {"date": "1998-09-09", "close": 0.2682975, "volume": 5499952.0}, {"date": "1998-09-10", "close": 0.267675, "volume": 1929398.0}, {"date": "1998-09-11", "close": 0.2645625, "volume": 261847.0}, {"date": "1998-09-14", "close": 0.2645625, "volume": 542490.0}, {"date": "1998-09-15", "close": 0.2707875, "volume": 585285.0}, {"date": "1998-09-16", "close": 0.272655, "volume": 506024.0}, {"date": "1998-09-17", "close": 0.2739, "volume": 2188530.0}, {"date": "1998-09-18", "close": 0.2770125, "volume": 785815.0}, {"date": "1998-09-21", "close": 0.2770125, "volume": 878811.0}, {"date": "1998-09-22", "close": 0.280125, "volume": 3372386.0}, {"date": "1998-09-23", "close": 0.295065, "volume": 3770281.0}, {"date": "1998-09-24", "close": 0.2988, "volume": 4539534.0}, {"date": "1998-09-25", "close": 0.2956875, "volume": 1043357.0}, {"date": "1998-09-28", "close": 0.2956875, "volume": 1658233.0}, {"date": "1998-09-29", "close": 0.2981775, "volume": 2299422.0}, {"date": "1998-09-30", "close": 0.2969325, "volume": 2718410.0}, {"date": "1998-10-01", "close": 0.2894625, "volume": 8447390.0}, {"date": "1998-10-02", "close": 0.2894625, "volume": 1917831.0}, {"date": "1998-10-05", "close": 0.2832375, "volume": 4016.0}, {"date": "1998-10-06", "close": 0.2832375, "volume": 1416867.0}, {"date": "1998-10-07", "close": 0.292575, "volume": 379373.0}, {"date": "1998-10-08", "close": 0.28635, "volume": 593478.0}, {"date": "1998-10-09", "close": 0.2894625, "volume": 4003213.0}, {"date": "1998-10-12", "close": 0.2919525, "volume": 908803.0}, {"date": "1998-10-13", "close": 0.292575, "volume": 669880.0}, {"date": "1998-10-14", "close": 0.2988, "volume": 1443663.0}, {"date": "1998-10-15", "close": 0.31125, "volume": 7244032.0}, {"date": "1998-10-16", "close": 0.3143625, "volume": 7186667.0}, {"date": "1998-10-19", "close": 0.3118725, "volume": 7866538.0}, {"date": "1998-10-20", "close": 0.3143625, "volume": 1423277.0}, {"date": "1998-10-21", "close": 0.3143625, "volume": 664932.0}, {"date": "1998-10-22", "close": 0.312495, "volume": 719614.0}, {"date": "1998-10-23", "close": 0.3056475, "volume": 394538.0}, {"date": "1998-10-26", "close": 0.3006675, "volume": 4302008.0}, {"date": "1998-10-27", "close": 0.297555, "volume": 3231373.0}, {"date": "1998-10-28", "close": 0.305025, "volume": 117269.0}, {"date": "1998-10-29", "close": 0.310005, "volume": 7252900.0}, {"date": "1998-10-30", "close": 0.3143625, "volume": 1146570.0}, {"date": "1998-11-02", "close": 0.3168525, "volume": 677108.0}, {"date": "1998-11-03", "close": 0.317475, "volume": 200819.0}, {"date": "1998-11-04", "close": 0.3143625, "volume": 8920675.0}, {"date": "1998-11-05", "close": 0.3143625, "volume": 17716916.0}, {"date": "1998-11-06", "close": 0.3268125, "volume": 625703.0}, {"date": "1998-11-09", "close": 0.3330375, "volume": 478715.0}, {"date": "1998-11-10", "close": 0.33615, "volume": 9274667.0}, {"date": "1998-11-11", "close": 0.33615, "volume": 2934426.0}, {"date": "1998-11-12", "close": 0.3367725, "volume": 937526.0}, {"date": "1998-11-13", "close": 0.33615, "volume": 936530.0}, {"date": "1998-11-16", "close": 0.33615, "volume": 842201.0}, {"date": "1998-11-17", "close": 0.3355275, "volume": 2308691.0}, {"date": "1998-11-18", "close": 0.33366, "volume": 889173.0}, {"date": "1998-11-19", "close": 0.3355275, "volume": 1017237.0}, {"date": "1998-11-20", "close": 0.3330375, "volume": 414120.0}, {"date": "1998-11-23", "close": 0.33117, "volume": 1352867.0}, {"date": "1998-11-24", "close": 0.3268125, "volume": 1934779.0}, {"date": "1998-11-25", "close": 0.3237, "volume": 229044.0}, {"date": "1998-11-26", "close": 0.317475, "volume": 420289.0}, {"date": "1998-11-27", "close": 0.31872, "volume": 1257831.0}, {"date": "1998-11-30", "close": 0.317475, "volume": 5903936.0}, {"date": "1998-12-01", "close": 0.31125, "volume": 2395888.0}, {"date": "1998-12-02", "close": 0.317475, "volume": 250297.0}, {"date": "1998-12-03", "close": 0.3237, "volume": 792755.0}, {"date": "1998-12-04", "close": 0.3230775, "volume": 182554.0}, {"date": "1998-12-07", "close": 0.322455, "volume": 154072.0}, {"date": "1998-12-08", "close": 0.3205875, "volume": 160450.0}, {"date": "1998-12-09", "close": 0.319965, "volume": 1745639.0}, {"date": "1998-12-10", "close": 0.3268125, "volume": 1688369.0}, {"date": "1998-12-11", "close": 0.3342825, "volume": 14501542.0}, {"date": "1998-12-14", "close": 0.3268125, "volume": 580000.0}, {"date": "1998-12-15", "close": 0.352335, "volume": 7349558.0}, {"date": "1998-12-16", "close": 0.3641625, "volume": 4780386.0}, {"date": "1998-12-17", "close": 0.367275, "volume": 504096.0}, {"date": "1998-12-18", "close": 0.3735, "volume": 2929590.0}, {"date": "1998-12-21", "close": 0.404625, "volume": 2931550.0}, {"date": "1998-12-22", "close": 0.41085, "volume": 1798217.0}, {"date": "1998-12-23", "close": 0.417075, "volume": 858201.0}, {"date": "1998-12-24", "close": 0.43575, "volume": 293414.0}, {"date": "1998-12-25", "close": 1.743, "volume": null}, {"date": "1998-12-28", "close": 1.743, "volume": null}, {"date": "1998-12-29", "close": 0.4326375, "volume": 970570.0}, {"date": "1998-12-30", "close": 0.4264125, "volume": 3028241.0}, {"date": "1998-12-31", "close": 0.429525, "volume": 2136321.0}, {"date": "1999-01-01", "close": 1.7181, "volume": null}, {"date": "1999-01-04", "close": 0.43326, "volume": 2272948.0}, {"date": "1999-01-05", "close": 0.43575, "volume": 4416418.0}, {"date": "1999-01-06", "close": 0.439485, "volume": 648996.0}, {"date": "1999-01-07", "close": 0.4647585, "volume": 2772755.0}, {"date": "1999-01-08", "close": 0.4824375, "volume": 1101880.0}, {"date": "1999-01-11", "close": 0.498, "volume": 2329976.0}, {"date": "1999-01-12", "close": 0.4886625, "volume": 1451341.0}, {"date": "1999-01-13", "close": 0.479325, "volume": 1435100.0}, {"date": "1999-01-14", "close": 0.46065, "volume": 474345.0}, {"date": "1999-01-15", "close": 0.46065, "volume": 779133.0}, {"date": "1999-01-18", "close": 0.4731, "volume": 1530072.0}, {"date": "1999-01-19", "close": 0.466875, "volume": 377719.0}, {"date": "1999-01-20", "close": 0.4886625, "volume": 2620402.0}, {"date": "1999-01-21", "close": 0.4699875, "volume": 695647.0}, {"date": "1999-01-22", "close": 0.4625175, "volume": 232482.0}, {"date": "1999-01-25", "close": 0.46345125, "volume": 1601655.0}, {"date": "1999-01-26", "close": 1.853805, "volume": null}, {"date": "1999-01-27", "close": 0.46563, "volume": 4335100.0}, {"date": "1999-01-28", "close": 0.46812, "volume": 2609928.0}, {"date": "1999-01-29", "close": 0.4886625, "volume": 3864932.0}, {"date": "1999-02-01", "close": 0.4961325, "volume": 2933430.0}, {"date": "1999-02-02", "close": 0.4824375, "volume": 492048.0}, {"date": "1999-02-03", "close": 0.4886625, "volume": 1636980.0}, {"date": "1999-02-04", "close": 0.5135625, "volume": 26767566.0}, {"date": "1999-02-05", "close": 0.531615, "volume": 7261333.0}, {"date": "1999-02-08", "close": 0.541575, "volume": 4333141.0}, {"date": "1999-02-09", "close": 0.5260125, "volume": 3388546.0}, {"date": "1999-02-10", "close": 0.5260125, "volume": 6194265.0}, {"date": "1999-02-11", "close": 0.53037, "volume": 8637542.0}, {"date": "1999-02-12", "close": 0.56025, "volume": 2651084.0}, {"date": "1999-02-15", "close": 0.5521575, "volume": 598153.0}, {"date": "1999-02-16", "close": 0.5583825, "volume": 898104.0}, {"date": "1999-02-17", "close": 0.566475, "volume": 892129.0}, {"date": "1999-02-18", "close": 0.6225, "volume": 6565928.0}, {"date": "1999-02-19", "close": 0.63495, "volume": 3679084.0}, {"date": "1999-02-22", "close": 0.653625, "volume": 6805349.0}, {"date": "1999-02-23", "close": 0.6225, "volume": 25569108.0}, {"date": "1999-02-24", "close": 0.61005, "volume": 2671631.0}, {"date": "1999-02-25", "close": 0.604572, "volume": 3968594.0}, {"date": "1999-02-26", "close": 0.6225, "volume": 3031904.0}, {"date": "1999-03-01", "close": 0.631215, "volume": 987663.0}, {"date": "1999-03-02", "close": 0.6225, "volume": 993510.0}, {"date": "1999-03-03", "close": 0.616275, "volume": 675920.0}, {"date": "1999-03-04", "close": 0.6081825, "volume": 350169.0}, {"date": "1999-03-05", "close": 0.6002145, "volume": 1467823.0}, {"date": "1999-03-08", "close": 0.5957325, "volume": 595888.0}, {"date": "1999-03-09", "close": 0.603825, "volume": 3309124.0}, {"date": "1999-03-10", "close": 0.6007125, "volume": 4984434.0}, {"date": "1999-03-11", "close": 0.6225, "volume": 3413494.0}, {"date": "1999-03-12", "close": 0.621255, "volume": 994827.0}, {"date": "1999-03-15", "close": 0.6256125, "volume": 1140482.0}, {"date": "1999-03-16", "close": 0.6256125, "volume": 6960851.0}, {"date": "1999-03-17", "close": 0.6193875, "volume": 8068064.0}, {"date": "1999-03-18", "close": 0.6206325, "volume": 1328032.0}, {"date": "1999-03-19", "close": 0.6225, "volume": 226715.0}, {"date": "1999-03-22", "close": 0.6225, "volume": 377446.0}, {"date": "1999-03-23", "close": 0.6225, "volume": 2707663.0}, {"date": "1999-03-24", "close": 0.603825, "volume": 3600932.0}, {"date": "1999-03-25", "close": 0.6019575, "volume": 1333944.0}, {"date": "1999-03-26", "close": 0.603825, "volume": 579213.0}, {"date": "1999-03-29", "close": 0.616275, "volume": 1770345.0}, {"date": "1999-03-30", "close": 0.6206325, "volume": 12415871.0}, {"date": "1999-03-31", "close": 0.621255, "volume": 2582088.0}, {"date": "1999-04-01", "close": 0.616275, "volume": 1585703.0}, {"date": "1999-04-02", "close": 2.4651, "volume": null}, {"date": "1999-04-05", "close": 2.4651, "volume": null}, {"date": "1999-04-06", "close": 0.61005, "volume": 243855.0}, {"date": "1999-04-07", "close": 0.603825, "volume": 3308851.0}, {"date": "1999-04-08", "close": 0.6044475, "volume": 5688000.0}, {"date": "1999-04-09", "close": 0.611295, "volume": 1381365.0}, {"date": "1999-04-12", "close": 0.61005, "volume": 2334378.0}, {"date": "1999-04-13", "close": 0.6131625, "volume": 4881398.0}, {"date": "1999-04-14", "close": 0.61459425, "volume": 10421157.0}, {"date": "1999-04-15", "close": 0.616773, "volume": 745574.0}, {"date": "1999-04-16", "close": 0.616275, "volume": 1564321.0}, {"date": "1999-04-19", "close": 0.603825, "volume": 1327936.0}, {"date": "1999-04-20", "close": 0.58515, "volume": 2604996.0}, {"date": "1999-04-21", "close": 0.5758125, "volume": 3011952.0}, {"date": "1999-04-22", "close": 0.5976, "volume": 1773253.0}, {"date": "1999-04-23", "close": 0.6007125, "volume": 2592675.0}, {"date": "1999-04-26", "close": 0.6007125, "volume": 369076.0}, {"date": "1999-04-27", "close": 0.61005, "volume": 993382.0}, {"date": "1999-04-28", "close": 0.6007125, "volume": 966715.0}, {"date": "1999-04-29", "close": 0.6069375, "volume": 3438538.0}, {"date": "1999-04-30", "close": 0.60258, "volume": 1747823.0}, {"date": "1999-05-03", "close": 0.5976, "volume": 2087422.0}, {"date": "1999-05-04", "close": 0.603825, "volume": 1970361.0}, {"date": "1999-05-05", "close": 0.603825, "volume": 3084402.0}, {"date": "1999-05-06", "close": 0.57923625, "volume": 363791.0}, {"date": "1999-05-07", "close": 0.554025, "volume": 790554.0}, {"date": "1999-05-10", "close": 0.5695875, "volume": 3543968.0}, {"date": "1999-05-11", "close": 0.58515, "volume": 2556482.0}, {"date": "1999-05-12", "close": 0.6318375, "volume": 9911390.0}, {"date": "1999-05-13", "close": 0.628725, "volume": 1415422.0}, {"date": "1999-05-14", "close": 0.63744, "volume": 2196659.0}, {"date": "1999-05-17", "close": 0.6225, "volume": 5353108.0}, {"date": "1999-05-18", "close": 0.628725, "volume": 1681237.0}, {"date": "1999-05-19", "close": 0.6430425, "volume": 3108900.0}, {"date": "1999-05-20", "close": 0.6505125, "volume": 2770120.0}, {"date": "1999-05-21", "close": 0.68475, "volume": 2906458.0}, {"date": "1999-05-24", "close": 0.7189875, "volume": 2536225.0}, {"date": "1999-05-25", "close": 0.703425, "volume": 4586378.0}, {"date": "1999-05-26", "close": 0.6972, "volume": 1098474.0}, {"date": "1999-05-27", "close": 0.6972, "volume": 2018747.0}, {"date": "1999-05-28", "close": 0.70467, "volume": 2293671.0}, {"date": "1999-05-31", "close": 0.7127625, "volume": 407952.0}, {"date": "1999-06-01", "close": 0.715875, "volume": 2110843.0}, {"date": "1999-06-02", "close": 0.7189875, "volume": 3903245.0}, {"date": "1999-06-03", "close": 0.7189875, "volume": 3264402.0}, {"date": "1999-06-04", "close": 0.7003125, "volume": 369108.0}, {"date": "1999-06-07", "close": 0.700935, "volume": 2341847.0}, {"date": "1999-06-08", "close": 0.7252125, "volume": 3686072.0}, {"date": "1999-06-09", "close": 0.7214775, "volume": 1379502.0}, {"date": "1999-06-10", "close": 0.7221, "volume": 2056739.0}, {"date": "1999-06-11", "close": 0.705915, "volume": 4605751.0}, {"date": "1999-06-14", "close": 2.82366, "volume": null}, {"date": "1999-06-15", "close": 0.7065375, "volume": 3718586.0}, {"date": "1999-06-16", "close": 0.70716, "volume": 2171534.0}, {"date": "1999-06-17", "close": 0.7189875, "volume": 1807614.0}, {"date": "1999-06-18", "close": 0.715875, "volume": 4852787.0}, {"date": "1999-06-21", "close": 0.71463, "volume": 6615582.0}, {"date": "1999-06-22", "close": 0.715875, "volume": 758313.0}, {"date": "1999-06-23", "close": 0.715875, "volume": 316145.0}, {"date": "1999-06-24", "close": 0.7065375, "volume": 952498.0}, {"date": "1999-06-25", "close": 0.715875, "volume": 1880498.0}, {"date": "1999-06-28", "close": 0.70846725, "volume": 526651.0}, {"date": "1999-06-29", "close": 0.71058375, "volume": 1960610.0}, {"date": "1999-06-30", "close": 0.7127625, "volume": 1956851.0}, {"date": "1999-07-01", "close": 0.7090275, "volume": 371470.0}, {"date": "1999-07-02", "close": 0.703425, "volume": 1138731.0}, {"date": "1999-07-05", "close": 0.7052925, "volume": 1648643.0}, {"date": "1999-07-06", "close": 0.70965, "volume": 1205880.0}, {"date": "1999-07-07", "close": 0.70933875, "volume": 1940707.0}, {"date": "1999-07-08", "close": 0.70933875, "volume": 1418651.0}, {"date": "1999-07-09", "close": 0.7065375, "volume": 679486.0}, {"date": "1999-07-12", "close": 0.70965, "volume": 901173.0}, {"date": "1999-07-13", "close": 0.7065375, "volume": 378313.0}, {"date": "1999-07-14", "close": 0.703425, "volume": 384819.0}, {"date": "1999-07-15", "close": 0.703425, "volume": 826361.0}, {"date": "1999-07-16", "close": 0.6972, "volume": 189960.0}, {"date": "1999-07-19", "close": 0.7065375, "volume": 780562.0}, {"date": "1999-07-20", "close": 0.715875, "volume": 11630458.0}, {"date": "1999-07-21", "close": 0.690975, "volume": 1209141.0}, {"date": "1999-07-22", "close": 0.6953325, "volume": 739277.0}, {"date": "1999-07-23", "close": 0.69969, "volume": 1689590.0}, {"date": "1999-07-26", "close": 0.693465, "volume": 922345.0}, {"date": "1999-07-27", "close": 0.6978225, "volume": 272225.0}, {"date": "1999-07-28", "close": 0.6972, "volume": 2013510.0}, {"date": "1999-07-29", "close": 0.690975, "volume": 610715.0}, {"date": "1999-07-30", "close": 0.6866175, "volume": 1146329.0}, {"date": "1999-08-02", "close": 0.6604725, "volume": 747181.0}, {"date": "1999-08-03", "close": 0.661095, "volume": 3000321.0}, {"date": "1999-08-04", "close": 0.64989, "volume": 1419084.0}, {"date": "1999-08-05", "close": 0.6474, "volume": 6592739.0}, {"date": "1999-08-06", "close": 0.661095, "volume": 706811.0}, {"date": "1999-08-09", "close": 0.641175, "volume": 2443100.0}, {"date": "1999-08-10", "close": 0.6430425, "volume": 491116.0}, {"date": "1999-08-11", "close": 0.642171, "volume": 485414.0}, {"date": "1999-08-12", "close": 0.6542475, "volume": 5575116.0}, {"date": "1999-08-13", "close": 0.66290025, "volume": 3830474.0}, {"date": "1999-08-16", "close": 0.678525, "volume": 533076.0}, {"date": "1999-08-17", "close": 0.6764085, "volume": 286940.0}, {"date": "1999-08-18", "close": 0.690975, "volume": 1904289.0}, {"date": "1999-08-19", "close": 0.678525, "volume": 676289.0}, {"date": "1999-08-20", "close": 0.7003125, "volume": 1057430.0}, {"date": "1999-08-23", "close": 0.70965, "volume": 469863.0}, {"date": "1999-08-24", "close": 0.7221, "volume": 3338506.0}, {"date": "1999-08-25", "close": 0.7221, "volume": 1435936.0}, {"date": "1999-08-26", "close": 0.737289, "volume": 586474.0}, {"date": "1999-08-27", "close": 0.747, "volume": 1724096.0}, {"date": "1999-08-30", "close": 0.7762575, "volume": 1517157.0}, {"date": "1999-08-31", "close": 0.8217, "volume": 7082908.0}, {"date": "1999-09-01", "close": 0.865275, "volume": 12470281.0}, {"date": "1999-09-02", "close": 0.852825, "volume": 4069092.0}, {"date": "1999-09-03", "close": 0.85158, "volume": 4819470.0}, {"date": "1999-09-06", "close": 0.86403, "volume": 1630522.0}, {"date": "1999-09-07", "close": 0.8815845, "volume": 3462201.0}, {"date": "1999-09-08", "close": 0.9144525, "volume": 4658554.0}, {"date": "1999-09-09", "close": 0.927525, "volume": 3341173.0}, {"date": "1999-09-10", "close": 0.9244125, "volume": 1508707.0}, {"date": "1999-09-13", "close": 0.90885, "volume": 1758169.0}, {"date": "1999-09-14", "close": 0.8870625, "volume": 2858361.0}, {"date": "1999-09-15", "close": 0.880215, "volume": 2142410.0}, {"date": "1999-09-16", "close": 0.880215, "volume": 16050329.0}, {"date": "1999-09-17", "close": 0.905115, "volume": 821092.0}, {"date": "1999-09-20", "close": 0.9462, "volume": 2802602.0}, {"date": "1999-09-21", "close": 0.9462, "volume": 2765173.0}, {"date": "1999-09-22", "close": 0.996, "volume": 649092.0}, {"date": "1999-09-23", "close": 1.05327, "volume": 2451518.0}, {"date": "1999-09-24", "close": 1.0277475, "volume": 901606.0}, {"date": "1999-09-27", "close": 1.006707, "volume": 1144594.0}, {"date": "1999-09-28", "close": 0.98510625, "volume": 2962217.0}, {"date": "1999-09-29", "close": 0.977325, "volume": 1670120.0}, {"date": "1999-09-30", "close": 0.989775, "volume": 530345.0}, {"date": "1999-10-01", "close": 0.967116, "volume": 947968.0}, {"date": "1999-10-04", "close": 0.95367, "volume": 178651.0}, {"date": "1999-10-05", "close": 0.92385225, "volume": 1514442.0}, {"date": "1999-10-06", "close": 0.90636, "volume": 2756321.0}, {"date": "1999-10-07", "close": 0.95865, "volume": 2610924.0}, {"date": "1999-10-08", "close": 0.9530475, "volume": 937687.0}, {"date": "1999-10-11", "close": 0.9617625, "volume": 684193.0}, {"date": "1999-10-12", "close": 0.94869, "volume": 514795.0}, {"date": "1999-10-13", "close": 0.93375, "volume": 2814667.0}, {"date": "1999-10-14", "close": 0.939975, "volume": 3615904.0}, {"date": "1999-10-15", "close": 0.93375, "volume": 1366040.0}, {"date": "1999-10-18", "close": 0.9244125, "volume": 272032.0}, {"date": "1999-10-19", "close": 0.93375, "volume": 168418.0}, {"date": "1999-10-20", "close": 0.93375, "volume": 2100932.0}, {"date": "1999-10-21", "close": 0.9231675, "volume": 2378040.0}, {"date": "1999-10-22", "close": 0.9244125, "volume": 1651341.0}, {"date": "1999-10-25", "close": 0.9213, "volume": 3231582.0}, {"date": "1999-10-26", "close": 0.925035, "volume": 1107373.0}, {"date": "1999-10-27", "close": 0.927525, "volume": 475004.0}, {"date": "1999-10-28", "close": 0.927525, "volume": 751261.0}, {"date": "1999-10-29", "close": 0.93375, "volume": 2180209.0}, {"date": "1999-11-01", "close": 0.9493125, "volume": 517237.0}, {"date": "1999-11-02", "close": 0.9462, "volume": 342120.0}, {"date": "1999-11-03", "close": 0.95865, "volume": 1243968.0}, {"date": "1999-11-04", "close": 0.97359, "volume": 1648771.0}, {"date": "1999-11-05", "close": 0.9679875, "volume": 1185783.0}, {"date": "1999-11-08", "close": 0.996, "volume": 1262490.0}, {"date": "1999-11-09", "close": 1.0675875, "volume": 846715.0}, {"date": "1999-11-10", "close": 1.10805, "volume": 1838249.0}, {"date": "1999-11-11", "close": 1.0862625, "volume": 1802313.0}, {"date": "1999-11-12", "close": 1.114275, "volume": 1246538.0}, {"date": "1999-11-15", "close": 1.126725, "volume": 1332096.0}, {"date": "1999-11-16", "close": 1.149135, "volume": 1238361.0}, {"date": "1999-11-17", "close": 1.151625, "volume": 2370265.0}, {"date": "1999-11-18", "close": 1.1671875, "volume": 5386988.0}, {"date": "1999-11-19", "close": 1.213875, "volume": 640353.0}, {"date": "1999-11-22", "close": 1.2443775, "volume": 1910329.0}, {"date": "1999-11-23", "close": 1.225329, "volume": 1986924.0}, {"date": "1999-11-24", "close": 1.201425, "volume": 515341.0}, {"date": "1999-11-25", "close": 1.2045375, "volume": 1761157.0}, {"date": "1999-11-26", "close": 1.2057825, "volume": 4095165.0}, {"date": "1999-11-29", "close": 1.2418875, "volume": 2761462.0}, {"date": "1999-11-30", "close": 1.238775, "volume": 2736386.0}, {"date": "1999-12-01", "close": 1.231305, "volume": 2171952.0}, {"date": "1999-12-02", "close": 1.238775, "volume": 1457092.0}, {"date": "1999-12-03", "close": 1.23504, "volume": 1221606.0}, {"date": "1999-12-06", "close": 1.25745, "volume": 3152032.0}, {"date": "1999-12-07", "close": 1.2730125, "volume": 2178635.0}, {"date": "1999-12-08", "close": 1.288575, "volume": 1816819.0}, {"date": "1999-12-09", "close": 1.30725, "volume": 600675.0}, {"date": "1999-12-10", "close": 1.3688775, "volume": 752514.0}, {"date": "1999-12-13", "close": 1.43175, "volume": 3788610.0}, {"date": "1999-12-14", "close": 1.3695, "volume": 10670474.0}, {"date": "1999-12-15", "close": 1.350825, "volume": 7500980.0}, {"date": "1999-12-16", "close": 1.30725, "volume": 4691871.0}, {"date": "1999-12-17", "close": 1.3446, "volume": 2255647.0}, {"date": "1999-12-20", "close": 1.35705, "volume": 4922313.0}, {"date": "1999-12-21", "close": 1.3197, "volume": 579663.0}, {"date": "1999-12-22", "close": 1.33246125, "volume": 915084.0}, {"date": "1999-12-23", "close": 1.3103625, "volume": 1923871.0}, {"date": "1999-12-24", "close": 1.338375, "volume": 20884.0}, {"date": "1999-12-27", "close": 5.3535, "volume": null}, {"date": "1999-12-28", "close": 5.3535, "volume": null}, {"date": "1999-12-29", "close": 1.3601625, "volume": 377076.0}, {"date": "1999-12-30", "close": 1.363275, "volume": 270843.0}, {"date": "1999-12-31", "close": 5.4531, "volume": null}, {"date": "2000-01-03", "close": 5.4531, "volume": null}, {"date": "2000-01-04", "close": 1.28235, "volume": 1737044.0}, {"date": "2000-01-05", "close": 1.21356375, "volume": 3684755.0}, {"date": "2000-01-06", "close": 1.1796375, "volume": 4225976.0}, {"date": "2000-01-07", "close": 1.1952, "volume": 3187068.0}, {"date": "2000-01-10", "close": 1.276125, "volume": 1548803.0}, {"date": "2000-01-11", "close": 1.25091375, "volume": 7201863.0}, {"date": "2000-01-12", "close": 1.251225, "volume": 608225.0}, {"date": "2000-01-13", "close": 1.23255, "volume": 2600112.0}, {"date": "2000-01-14", "close": 1.23255, "volume": 1170635.0}, {"date": "2000-01-17", "close": 1.2481125, "volume": 2314667.0}, {"date": "2000-01-18", "close": 1.2730125, "volume": 2046153.0}, {"date": "2000-01-19", "close": 1.3228125, "volume": 1714442.0}, {"date": "2000-01-20", "close": 1.400625, "volume": 1887871.0}, {"date": "2000-01-21", "close": 1.3850625, "volume": 1181398.0}, {"date": "2000-01-24", "close": 1.3944, "volume": 3365639.0}, {"date": "2000-01-25", "close": 1.3944, "volume": 2447422.0}, {"date": "2000-01-26", "close": 5.5776, "volume": null}, {"date": "2000-01-27", "close": 1.450425, "volume": 2562153.0}, {"date": "2000-01-28", "close": 1.5095625, "volume": 6238040.0}, {"date": "2000-01-31", "close": 1.49898, "volume": 916707.0}, {"date": "2000-02-01", "close": 1.500225, "volume": 2232851.0}, {"date": "2000-02-02", "close": 1.50645, "volume": 1134747.0}, {"date": "2000-02-03", "close": 1.53135, "volume": 2863711.0}, {"date": "2000-02-07", "close": 1.525125, "volume": 749414.0}, {"date": "2000-02-08", "close": 1.43175, "volume": 2431727.0}, {"date": "2000-02-09", "close": 1.27382175, "volume": 7514265.0}, {"date": "2000-02-10", "close": 1.30725, "volume": 8762538.0}, {"date": "2000-02-11", "close": 1.30725, "volume": 4545494.0}, {"date": "2000-02-14", "close": 1.276125, "volume": 3577655.0}, {"date": "2000-02-16", "close": 1.25496, "volume": 3504193.0}, {"date": "2000-02-17", "close": 1.29872175, "volume": 1225365.0}, {"date": "2000-02-21", "close": 1.2948, "volume": 4209462.0}, {"date": "2000-02-23", "close": 1.1703, "volume": 9426378.0}, {"date": "2000-02-24", "close": 1.07760975, "volume": 5120257.0}, {"date": "2000-02-25", "close": 1.101825, "volume": 15368353.0}, {"date": "2000-02-28", "close": 1.1173875, "volume": 5040884.0}, {"date": "2000-02-29", "close": 1.1111625, "volume": 3932386.0}, {"date": "2000-03-01", "close": 1.09809, "volume": 2309992.0}, {"date": "2000-03-02", "close": 1.02837, "volume": 5249687.0}, {"date": "2000-03-03", "close": 0.984795, "volume": 20636305.0}, {"date": "2000-03-06", "close": 1.0458, "volume": 8509751.0}, {"date": "2000-03-07", "close": 1.00845, "volume": 2224675.0}, {"date": "2000-03-08", "close": 1.027125, "volume": 787968.0}, {"date": "2000-03-09", "close": 1.052025, "volume": 5691004.0}, {"date": "2000-03-10", "close": 1.0650975, "volume": 1597912.0}, {"date": "2000-03-13", "close": 1.0240125, "volume": 1256787.0}, {"date": "2000-03-14", "close": 1.0240125, "volume": 6313703.0}, {"date": "2000-03-15", "close": 1.0177875, "volume": 5040884.0}, {"date": "2000-03-16", "close": 1.027125, "volume": 1490104.0}, {"date": "2000-03-17", "close": 1.0551375, "volume": 5510072.0}, {"date": "2000-03-20", "close": 1.077174, "volume": 655052.0}, {"date": "2000-03-21", "close": 1.08315, "volume": 1501157.0}, {"date": "2000-03-22", "close": 1.089375, "volume": 875357.0}, {"date": "2000-03-23", "close": 1.08564, "volume": 1469269.0}, {"date": "2000-03-24", "close": 1.04387025, "volume": 2281189.0}, {"date": "2000-03-27", "close": 1.00845, "volume": 1972787.0}, {"date": "2000-03-28", "close": 1.01473725, "volume": 3371823.0}, {"date": "2000-03-29", "close": 0.953421, "volume": 7550570.0}, {"date": "2000-03-30", "close": 0.93375, "volume": 17490843.0}, {"date": "2000-03-31", "close": 0.95616, "volume": 1441767.0}, {"date": "2000-04-03", "close": 1.002225, "volume": 1027149.0}, {"date": "2000-04-04", "close": 1.0209, "volume": 1012482.0}, {"date": "2000-04-05", "close": 1.0177875, "volume": 3143695.0}, {"date": "2000-04-06", "close": 1.002225, "volume": 2240594.0}, {"date": "2000-04-07", "close": 0.977325, "volume": 1621831.0}, {"date": "2000-04-10", "close": 0.9794415, "volume": 2873767.0}, {"date": "2000-04-11", "close": 0.9368625, "volume": 2157365.0}, {"date": "2000-04-12", "close": 0.8870625, "volume": 6488627.0}, {"date": "2000-04-13", "close": 0.8715, "volume": 1499422.0}, {"date": "2000-04-14", "close": 0.939975, "volume": 1217012.0}, {"date": "2000-04-17", "close": 0.9181875, "volume": 1725767.0}, {"date": "2000-04-18", "close": 0.93375, "volume": 4342442.0}, {"date": "2000-04-19", "close": 0.92509725, "volume": 2592112.0}, {"date": "2000-04-20", "close": 0.9306375, "volume": 1766988.0}, {"date": "2000-04-26", "close": 0.9306375, "volume": 2588948.0}, {"date": "2000-04-27", "close": 0.9462, "volume": 1572498.0}, {"date": "2000-04-28", "close": 0.9505575, "volume": 4836948.0}, {"date": "2000-05-01", "close": 0.95865, "volume": 1905767.0}, {"date": "2000-05-02", "close": 0.97078875, "volume": 3698602.0}, {"date": "2000-05-03", "close": 1.02980175, "volume": 6074458.0}, {"date": "2000-05-04", "close": 0.99942375, "volume": 1191598.0}, {"date": "2000-05-05", "close": 1.08315, "volume": 3257896.0}, {"date": "2000-05-08", "close": 1.13295, "volume": 3791229.0}, {"date": "2000-05-09", "close": 1.13861475, "volume": 6343373.0}, {"date": "2000-05-10", "close": 1.18704525, "volume": 3673799.0}, {"date": "2000-05-11", "close": 1.174035, "volume": 10283566.0}, {"date": "2000-05-12", "close": 1.15785, "volume": 12010667.0}, {"date": "2000-05-15", "close": 1.15785, "volume": 2072739.0}, {"date": "2000-05-16", "close": 1.151625, "volume": 1763679.0}, {"date": "2000-05-17", "close": 1.1298375, "volume": 4343357.0}, {"date": "2000-05-18", "close": 1.1925855, "volume": 14556241.0}, {"date": "2000-05-19", "close": 1.18275, "volume": 5781221.0}, {"date": "2000-05-22", "close": 1.1422875, "volume": 1507566.0}, {"date": "2000-05-23", "close": 1.1039415, "volume": 5042570.0}, {"date": "2000-06-07", "close": 4.61148, "volume": 459711.0}, {"date": "2000-06-08", "close": 4.61148, "volume": 151241.0}, {"date": "2000-06-09", "close": 4.5816, "volume": 405301.0}, {"date": "2000-06-13", "close": 4.81068, "volume": 460025.0}, {"date": "2000-06-14", "close": 4.8804, "volume": 1153758.0}, {"date": "2000-06-15", "close": 4.92024, "volume": 916881.0}, {"date": "2000-06-16", "close": 5.15928, "volume": 874502.0}, {"date": "2000-06-19", "close": 5.3286, "volume": 1320335.0}, {"date": "2000-06-20", "close": 5.09952, "volume": 2396435.0}, {"date": "2000-06-21", "close": 5.09952, "volume": 965735.0}, {"date": "2000-06-22", "close": 5.40828, "volume": 2399847.0}, {"date": "2000-06-23", "close": 5.281788, "volume": 2271052.0}, {"date": "2000-06-26", "close": 5.1792, "volume": 182369.0}, {"date": "2000-06-27", "close": 5.229, "volume": 586963.0}, {"date": "2000-06-28", "close": 5.11944, "volume": 683733.0}, {"date": "2000-06-29", "close": 5.36844, "volume": 298943.0}, {"date": "2000-06-30", "close": 5.6274, "volume": 1393893.0}, {"date": "2000-07-03", "close": 5.629392, "volume": 615608.0}, {"date": "2000-07-04", "close": 5.68716, "volume": 589764.0}, {"date": "2000-07-05", "close": 5.5776, "volume": 744862.0}, {"date": "2000-07-06", "close": 5.229, "volume": 947886.0}, {"date": "2000-07-07", "close": 5.360472, "volume": 437634.0}, {"date": "2000-07-10", "close": 5.3784, "volume": 618578.0}, {"date": "2000-07-11", "close": 5.30868, "volume": 470103.0}, {"date": "2000-07-12", "close": 5.3784, "volume": 1405399.0}, {"date": "2000-07-13", "close": 5.33856, "volume": 535209.0}, {"date": "2000-07-14", "close": 5.38836, "volume": 603377.0}, {"date": "2000-07-17", "close": 5.431188, "volume": 256297.0}, {"date": "2000-07-18", "close": 5.43318, "volume": 755699.0}, {"date": "2000-07-19", "close": 5.75688, "volume": 892345.0}, {"date": "2000-07-20", "close": 5.8764, "volume": 1276515.0}, {"date": "2000-07-21", "close": 5.882376, "volume": 416426.0}, {"date": "2000-07-24", "close": 5.6772, "volume": 179446.0}, {"date": "2000-07-25", "close": 5.6772, "volume": 1119319.0}, {"date": "2000-07-26", "close": 5.8266, "volume": 158495.0}, {"date": "2000-07-27", "close": 5.976, "volume": 653466.0}, {"date": "2000-07-28", "close": 5.74692, "volume": 619112.0}, {"date": "2000-07-31", "close": 5.7768, "volume": 311120.0}, {"date": "2000-08-01", "close": 5.65728, "volume": 900830.0}, {"date": "2000-08-02", "close": 5.68218, "volume": 339005.0}, {"date": "2000-08-03", "close": 5.69712, "volume": 1115067.0}, {"date": "2000-08-04", "close": 5.58756, "volume": 2249062.0}, {"date": "2000-08-07", "close": 5.71704, "volume": 627254.0}, {"date": "2000-08-08", "close": 5.89632, "volume": 1195911.0}, {"date": "2000-08-09", "close": 5.8764, "volume": 1209777.0}, {"date": "2000-08-10", "close": 5.7768, "volume": 2342030.0}, {"date": "2000-08-11", "close": 5.478, "volume": 2645354.0}, {"date": "2000-08-14", "close": 5.43816, "volume": 2841243.0}, {"date": "2000-08-15", "close": 5.4282, "volume": 1889490.0}, {"date": "2000-08-16", "close": 5.4282, "volume": 408836.0}, {"date": "2000-08-17", "close": 5.4282, "volume": 547511.0}, {"date": "2000-08-18", "close": 5.5278, "volume": 488589.0}, {"date": "2000-08-21", "close": 5.6772, "volume": 130405.0}, {"date": "2000-08-22", "close": 5.66724, "volume": 210850.0}, {"date": "2000-08-23", "close": 5.6772, "volume": 614971.0}, {"date": "2000-08-24", "close": 5.6772, "volume": 517970.0}, {"date": "2000-08-25", "close": 5.6772, "volume": 518919.0}, {"date": "2000-08-28", "close": 5.7768, "volume": 780374.0}, {"date": "2000-08-29", "close": 5.8266, "volume": 527585.0}, {"date": "2000-08-30", "close": 5.83656, "volume": 1058632.0}, {"date": "2000-08-31", "close": 6.23496, "volume": 3870949.0}, {"date": "2000-09-01", "close": 6.03576, "volume": 1573249.0}, {"date": "2000-09-04", "close": 6.34452, "volume": 971476.0}, {"date": "2000-09-05", "close": 6.31464, "volume": 2740670.0}, {"date": "2000-09-06", "close": 6.232968, "volume": 1217193.0}, {"date": "2000-09-07", "close": 6.1752, "volume": 500760.0}, {"date": "2000-09-08", "close": 6.320616, "volume": 332743.0}, {"date": "2000-09-11", "close": 6.16026, "volume": 245001.0}, {"date": "2000-09-12", "close": 6.2748, "volume": 1073891.0}, {"date": "2000-09-13", "close": 6.18516, "volume": 1104213.0}, {"date": "2000-09-14", "close": 6.225, "volume": 672828.0}, {"date": "2000-09-15", "close": 6.26484, "volume": 157960.0}, {"date": "2000-09-18", "close": 6.19512, "volume": 195417.0}, {"date": "2000-09-19", "close": 6.13536, "volume": 523825.0}, {"date": "2000-09-20", "close": 6.23496, "volume": 458772.0}, {"date": "2000-09-21", "close": 6.351492, "volume": 1869556.0}, {"date": "2000-09-22", "close": 6.45408, "volume": 1720696.0}, {"date": "2000-09-25", "close": 6.41424, "volume": 667035.0}, {"date": "2000-09-26", "close": 6.54372, "volume": 1244719.0}, {"date": "2000-09-27", "close": 6.5238, "volume": 926236.0}, {"date": "2000-09-28", "close": 6.5736, "volume": 540007.0}, {"date": "2000-09-29", "close": 6.5736, "volume": 518305.0}, {"date": "2000-10-02", "close": 6.5736, "volume": 411917.0}, {"date": "2000-10-03", "close": 6.6483, "volume": 1464402.0}, {"date": "2000-10-04", "close": 6.71304, "volume": 1119635.0}, {"date": "2000-10-05", "close": 6.71304, "volume": 428790.0}, {"date": "2000-10-06", "close": 6.723, "volume": 652528.0}, {"date": "2000-10-09", "close": 6.661248, "volume": 413707.0}, {"date": "2000-10-10", "close": 6.4242, "volume": 468651.0}, {"date": "2000-10-11", "close": 6.664236, "volume": 2633333.0}, {"date": "2000-10-12", "close": 6.6732, "volume": 312075.0}, {"date": "2000-10-13", "close": 6.41922, "volume": 302353.0}, {"date": "2000-10-16", "close": 6.6732, "volume": 370675.0}, {"date": "2000-10-17", "close": 6.6732, "volume": 623230.0}, {"date": "2000-10-18", "close": 6.697104, "volume": 205898.0}, {"date": "2000-10-19", "close": 6.6732, "volume": 502623.0}, {"date": "2000-10-20", "close": 6.65328, "volume": 328523.0}, {"date": "2000-10-23", "close": 6.5736, "volume": 537607.0}, {"date": "2000-10-24", "close": 6.5238, "volume": 821596.0}, {"date": "2000-10-25", "close": 6.474, "volume": 876001.0}, {"date": "2000-10-26", "close": 5.976, "volume": 1645341.0}, {"date": "2000-10-27", "close": 5.8764, "volume": 750590.0}, {"date": "2000-10-30", "close": 5.80668, "volume": 1065209.0}, {"date": "2000-10-31", "close": 6.00588, "volume": 1066088.0}, {"date": "2000-11-01", "close": 6.04572, "volume": 793556.0}, {"date": "2000-11-02", "close": 6.2748, "volume": 560467.0}, {"date": "2000-11-03", "close": 6.30468, "volume": 418344.0}, {"date": "2000-11-06", "close": 6.26484, "volume": 143331.0}, {"date": "2000-11-07", "close": 6.2748, "volume": 211286.0}, {"date": "2000-11-08", "close": 6.3744, "volume": 357768.0}, {"date": "2000-11-09", "close": 5.96604, "volume": 476819.0}, {"date": "2000-11-10", "close": 6.0258, "volume": 3149052.0}, {"date": "2000-11-13", "close": 6.01584, "volume": 664256.0}, {"date": "2000-11-14", "close": 5.96604, "volume": 876265.0}, {"date": "2000-11-15", "close": 6.225, "volume": 849042.0}, {"date": "2000-11-16", "close": 6.1254, "volume": 236192.0}, {"date": "2000-11-17", "close": 6.225, "volume": 345401.0}, {"date": "2000-11-20", "close": 6.19512, "volume": 574145.0}, {"date": "2000-11-21", "close": 6.24492, "volume": 251614.0}, {"date": "2000-11-22", "close": 5.85648, "volume": 510079.0}, {"date": "2000-11-23", "close": 5.9262, "volume": 367481.0}, {"date": "2000-11-24", "close": 6.05568, "volume": 469129.0}, {"date": "2000-11-27", "close": 5.99592, "volume": 535208.0}, {"date": "2000-11-28", "close": 5.88636, "volume": 1585302.0}, {"date": "2000-11-29", "close": 5.969028, "volume": 448299.0}, {"date": "2000-11-30", "close": 5.745924, "volume": 531247.0}, {"date": "2000-12-01", "close": 5.633376, "volume": 998245.0}, {"date": "2000-12-04", "close": 5.56764, "volume": 660892.0}, {"date": "2000-12-05", "close": 5.6274, "volume": 593064.0}, {"date": "2000-12-06", "close": 5.66724, "volume": 482405.0}, {"date": "2000-12-07", "close": 5.68716, "volume": 626998.0}, {"date": "2000-12-08", "close": 5.6274, "volume": 1036902.0}, {"date": "2000-12-11", "close": 5.7768, "volume": 798838.0}, {"date": "2000-12-12", "close": 5.6274, "volume": 783457.0}, {"date": "2000-12-13", "close": 5.55768, "volume": 726173.0}, {"date": "2000-12-14", "close": 5.7768, "volume": 301532.0}, {"date": "2000-12-15", "close": 5.29872, "volume": 1430436.0}, {"date": "2000-12-18", "close": 5.4282, "volume": 646951.0}, {"date": "2000-12-19", "close": 5.35848, "volume": 7914778.0}, {"date": "2000-12-20", "close": 5.25888, "volume": 1226528.0}, {"date": "2000-12-21", "close": 5.08956, "volume": 455702.0}, {"date": "2000-12-22", "close": 5.11944, "volume": 315516.0}, {"date": "2000-12-27", "close": 5.03976, "volume": 727039.0}, {"date": "2000-12-28", "close": 5.1294, "volume": 268830.0}, {"date": "2000-12-29", "close": 5.148324, "volume": 548502.0}, {"date": "2001-01-02", "close": 5.2788, "volume": 207251.0}, {"date": "2001-01-03", "close": 5.53776, "volume": 565911.0}, {"date": "2001-01-04", "close": 5.56764, "volume": 1166955.0}, {"date": "2001-01-05", "close": 5.877396, "volume": 1213299.0}, {"date": "2001-01-08", "close": 5.792736, "volume": 156576.0}, {"date": "2001-01-09", "close": 5.55768, "volume": 902844.0}, {"date": "2001-01-10", "close": 5.75688, "volume": 608906.0}, {"date": "2001-01-11", "close": 5.63736, "volume": 502158.0}, {"date": "2001-01-12", "close": 5.727, "volume": 357760.0}, {"date": "2001-01-15", "close": 5.7768, "volume": 1009070.0}, {"date": "2001-01-16", "close": 5.79672, "volume": 3011898.0}, {"date": "2001-01-17", "close": 5.694132, "volume": 1140227.0}, {"date": "2001-01-18", "close": 5.9262, "volume": 963299.0}, {"date": "2001-01-19", "close": 6.1752, "volume": 1134468.0}, {"date": "2001-01-22", "close": 6.09552, "volume": 801639.0}, {"date": "2001-01-23", "close": 5.84652, "volume": 569512.0}, {"date": "2001-01-24", "close": 5.93616, "volume": 326738.0}, {"date": "2001-01-25", "close": 5.976, "volume": 946610.0}, {"date": "2001-01-29", "close": 6.0258, "volume": 427763.0}, {"date": "2001-01-30", "close": 6.0258, "volume": 1403470.0}, {"date": "2001-01-31", "close": 6.0258, "volume": 728389.0}, {"date": "2001-02-01", "close": 5.94612, "volume": 340755.0}, {"date": "2001-02-02", "close": 6.04572, "volume": 230111.0}, {"date": "2001-02-05", "close": 6.16524, "volume": 210800.0}, {"date": "2001-02-06", "close": 6.0756, "volume": 817566.0}, {"date": "2001-02-07", "close": 5.95608, "volume": 246176.0}, {"date": "2001-02-08", "close": 5.93616, "volume": 673745.0}, {"date": "2001-02-09", "close": 5.70708, "volume": 573475.0}, {"date": "2001-02-12", "close": 5.727, "volume": 346644.0}, {"date": "2001-02-13", "close": 5.74692, "volume": 527050.0}, {"date": "2001-02-14", "close": 5.65728, "volume": 703505.0}, {"date": "2001-02-15", "close": 5.6274, "volume": 257266.0}, {"date": "2001-02-16", "close": 5.51784, "volume": 716827.0}, {"date": "2001-02-19", "close": 5.3784, "volume": 324638.0}, {"date": "2001-02-20", "close": 5.9262, "volume": 459455.0}, {"date": "2001-02-21", "close": 5.8764, "volume": 743071.0}, {"date": "2001-02-22", "close": 5.90628, "volume": 899937.0}, {"date": "2001-02-23", "close": 6.0756, "volume": 986373.0}, {"date": "2001-02-26", "close": 6.18516, "volume": 756443.0}, {"date": "2001-02-27", "close": 6.28476, "volume": 1125521.0}, {"date": "2001-02-28", "close": 6.3744, "volume": 1675219.0}, {"date": "2001-03-01", "close": 6.73296, "volume": 1594489.0}, {"date": "2001-03-02", "close": 6.665232, "volume": 1338963.0}, {"date": "2001-03-05", "close": 6.509856, "volume": 402387.0}, {"date": "2001-03-06", "close": 6.54372, "volume": 195752.0}, {"date": "2001-03-07", "close": 6.6732, "volume": 799241.0}, {"date": "2001-03-08", "close": 6.723, "volume": 622806.0}, {"date": "2001-03-09", "close": 6.73296, "volume": 542786.0}, {"date": "2001-03-12", "close": 6.74292, "volume": 629172.0}, {"date": "2001-03-13", "close": 6.5736, "volume": 674512.0}, {"date": "2001-03-14", "close": 6.6234, "volume": 984618.0}, {"date": "2001-03-15", "close": 6.5736, "volume": 1671327.0}, {"date": "2001-03-16", "close": 6.66324, "volume": 418381.0}, {"date": "2001-03-19", "close": 6.8724, "volume": 2038672.0}, {"date": "2001-03-20", "close": 6.964032, "volume": 1101847.0}, {"date": "2001-03-21", "close": 6.79272, "volume": 410513.0}, {"date": "2001-03-22", "close": 6.8226, "volume": 464608.0}, {"date": "2001-03-23", "close": 6.88236, "volume": 660536.0}, {"date": "2001-03-26", "close": 6.93216, "volume": 614677.0}, {"date": "2001-03-27", "close": 7.013832, "volume": 268856.0}, {"date": "2001-03-28", "close": 7.09152, "volume": 722818.0}, {"date": "2001-03-29", "close": 7.06164, "volume": 1213922.0}, {"date": "2001-03-30", "close": 6.7728, "volume": 580735.0}, {"date": "2001-04-02", "close": 6.387348, "volume": 600524.0}, {"date": "2001-04-03", "close": 6.59352, "volume": 1553005.0}, {"date": "2001-04-04", "close": 6.5736, "volume": 451155.0}, {"date": "2001-04-05", "close": 6.3744, "volume": 996212.0}, {"date": "2001-04-06", "close": 6.225, "volume": 905139.0}, {"date": "2001-04-09", "close": 6.39432, "volume": 385930.0}, {"date": "2001-04-10", "close": 6.4242, "volume": 340057.0}, {"date": "2001-04-11", "close": 6.29472, "volume": 572675.0}, {"date": "2001-04-12", "close": 6.49392, "volume": 356101.0}, {"date": "2001-04-17", "close": 6.474, "volume": 842504.0}, {"date": "2001-04-18", "close": 6.76284, "volume": 502838.0}, {"date": "2001-04-19", "close": 6.65328, "volume": 2086307.0}, {"date": "2001-04-20", "close": 6.546708, "volume": 409733.0}, {"date": "2001-04-23", "close": 6.203088, "volume": 525376.0}, {"date": "2001-04-24", "close": 6.14532, "volume": 615149.0}, {"date": "2001-04-26", "close": 6.39432, "volume": 622334.0}, {"date": "2001-04-27", "close": 6.48396, "volume": 1348702.0}, {"date": "2001-04-30", "close": 6.46404, "volume": 861431.0}, {"date": "2001-05-01", "close": 6.46404, "volume": 502562.0}, {"date": "2001-05-02", "close": 6.3744, "volume": 170558.0}, {"date": "2001-05-03", "close": 6.21504, "volume": 770490.0}, {"date": "2001-05-04", "close": 6.206076, "volume": 1072987.0}, {"date": "2001-05-07", "close": 6.231972, "volume": 731574.0}, {"date": "2001-05-08", "close": 6.28476, "volume": 798468.0}, {"date": "2001-05-09", "close": 6.24492, "volume": 1613038.0}, {"date": "2001-05-10", "close": 6.50388, "volume": 714755.0}, {"date": "2001-05-11", "close": 6.29472, "volume": 474062.0}, {"date": "2001-05-14", "close": 6.29472, "volume": 1342805.0}, {"date": "2001-05-15", "close": 6.2748, "volume": 415440.0}, {"date": "2001-05-16", "close": 6.3246, "volume": 156514.0}, {"date": "2001-05-17", "close": 6.43416, "volume": 1254460.0}, {"date": "2001-05-18", "close": 6.50388, "volume": 1573539.0}, {"date": "2001-05-21", "close": 6.68316, "volume": 1269385.0}, {"date": "2001-05-22", "close": 6.597504, "volume": 1613289.0}, {"date": "2001-05-23", "close": 6.4242, "volume": 1093249.0}, {"date": "2001-05-24", "close": 6.46404, "volume": 1296994.0}, {"date": "2001-05-25", "close": 6.5736, "volume": 8592665.0}, {"date": "2001-05-28", "close": 6.51384, "volume": 4663185.0}, {"date": "2001-05-29", "close": 6.49392, "volume": 293504.0}, {"date": "2001-05-30", "close": 6.383364, "volume": 1161649.0}, {"date": "2001-05-31", "close": 6.343524, "volume": 706397.0}, {"date": "2001-06-01", "close": 6.4242, "volume": 490254.0}, {"date": "2001-06-04", "close": 6.46404, "volume": 1212255.0}, {"date": "2001-06-05", "close": 6.474, "volume": 630662.0}, {"date": "2001-06-06", "close": 6.531768, "volume": 1014370.0}, {"date": "2001-06-07", "close": 6.68316, "volume": 863981.0}, {"date": "2001-06-08", "close": 6.723, "volume": 1006999.0}, {"date": "2001-06-12", "close": 6.6732, "volume": 1026931.0}, {"date": "2001-06-13", "close": 6.7728, "volume": 1067083.0}, {"date": "2001-06-14", "close": 6.8226, "volume": 745610.0}, {"date": "2001-06-15", "close": 6.71304, "volume": 981262.0}, {"date": "2001-06-18", "close": 6.5238, "volume": 326547.0}, {"date": "2001-06-19", "close": 6.58356, "volume": 236019.0}, {"date": "2001-06-20", "close": 6.63336, "volume": 249385.0}, {"date": "2001-06-21", "close": 6.91224, "volume": 1468899.0}, {"date": "2001-06-22", "close": 6.93216, "volume": 1503753.0}, {"date": "2001-06-25", "close": 6.89232, "volume": 341647.0}, {"date": "2001-06-26", "close": 6.93216, "volume": 876093.0}, {"date": "2001-06-27", "close": 6.91224, "volume": 984274.0}, {"date": "2001-06-28", "close": 6.8724, "volume": 378718.0}, {"date": "2001-06-29", "close": 7.0218, "volume": 1588176.0}, {"date": "2001-07-02", "close": 7.01184, "volume": 1064520.0}, {"date": "2001-07-03", "close": 6.972, "volume": 833529.0}, {"date": "2001-07-04", "close": 6.972, "volume": 688075.0}, {"date": "2001-07-05", "close": 6.816624, "volume": 506240.0}, {"date": "2001-07-06", "close": 6.71304, "volume": 815058.0}, {"date": "2001-07-09", "close": 6.71304, "volume": 1032301.0}, {"date": "2001-07-10", "close": 6.8724, "volume": 1141307.0}, {"date": "2001-07-11", "close": 6.7728, "volume": 749146.0}, {"date": "2001-07-12", "close": 6.7728, "volume": 737275.0}, {"date": "2001-07-13", "close": 6.79272, "volume": 748221.0}, {"date": "2001-07-16", "close": 6.730968, "volume": 363403.0}, {"date": "2001-07-17", "close": 6.65328, "volume": 1950033.0}, {"date": "2001-07-18", "close": 6.59352, "volume": 923815.0}, {"date": "2001-07-19", "close": 6.3246, "volume": 3095512.0}, {"date": "2001-07-20", "close": 6.474, "volume": 1021487.0}, {"date": "2001-07-23", "close": 6.53376, "volume": 253160.0}, {"date": "2001-07-24", "close": 6.58356, "volume": 553928.0}, {"date": "2001-07-25", "close": 6.69312, "volume": 1429575.0}, {"date": "2001-07-26", "close": 6.547704, "volume": 456582.0}, {"date": "2001-07-27", "close": 6.43416, "volume": 1045775.0}, {"date": "2001-07-30", "close": 6.474, "volume": 1859381.0}, {"date": "2001-07-31", "close": 6.485952, "volume": 654843.0}, {"date": "2001-08-01", "close": 6.49392, "volume": 660152.0}, {"date": "2001-08-02", "close": 6.657264, "volume": 675543.0}, {"date": "2001-08-03", "close": 6.69312, "volume": 711563.0}, {"date": "2001-08-06", "close": 6.74292, "volume": 302496.0}, {"date": "2001-08-07", "close": 6.75288, "volume": 443146.0}, {"date": "2001-08-08", "close": 6.7728, "volume": 324029.0}, {"date": "2001-08-09", "close": 6.6732, "volume": 518299.0}, {"date": "2001-08-10", "close": 6.73296, "volume": 1250535.0}, {"date": "2001-08-13", "close": 6.75288, "volume": 202997.0}, {"date": "2001-08-14", "close": 6.96204, "volume": 2138139.0}, {"date": "2001-08-15", "close": 7.21104, "volume": 2824829.0}, {"date": "2001-08-16", "close": 7.030764, "volume": 990268.0}, {"date": "2001-08-17", "close": 7.04172, "volume": 251288.0}, {"date": "2001-08-20", "close": 7.0218, "volume": 1028060.0}, {"date": "2001-08-21", "close": 7.074588, "volume": 712589.0}, {"date": "2001-08-22", "close": 7.0716, "volume": 346474.0}, {"date": "2001-08-23", "close": 7.0716, "volume": 391638.0}, {"date": "2001-08-24", "close": 6.9222, "volume": 361234.0}, {"date": "2001-08-27", "close": 7.0218, "volume": 354256.0}, {"date": "2001-08-28", "close": 7.03176, "volume": 453651.0}, {"date": "2001-08-29", "close": 7.05168, "volume": 1051045.0}, {"date": "2001-08-30", "close": 7.20108, "volume": 2935013.0}, {"date": "2001-08-31", "close": 7.18116, "volume": 6997942.0}, {"date": "2001-09-03", "close": 7.14132, "volume": 1322186.0}, {"date": "2001-09-04", "close": 7.05168, "volume": 458242.0}, {"date": "2001-09-05", "close": 6.95208, "volume": 1033108.0}, {"date": "2001-09-06", "close": 7.05168, "volume": 869128.0}, {"date": "2001-09-10", "close": 6.96204, "volume": 551913.0}, {"date": "2001-09-11", "close": 6.95208, "volume": 1074213.0}, {"date": "2001-09-12", "close": 6.6234, "volume": 1188537.0}, {"date": "2001-09-13", "close": 6.66324, "volume": 2025675.0}, {"date": "2001-09-14", "close": 6.6234, "volume": 1291279.0}, {"date": "2001-09-17", "close": 5.99592, "volume": 1827087.0}, {"date": "2001-09-18", "close": 5.81664, "volume": 1066268.0}, {"date": "2001-09-19", "close": 5.76684, "volume": 2753698.0}, {"date": "2001-09-20", "close": 5.4282, "volume": 3472231.0}, {"date": "2001-09-21", "close": 5.364456, "volume": 3449145.0}, {"date": "2001-09-24", "close": 5.394336, "volume": 2389827.0}, {"date": "2001-09-25", "close": 5.38836, "volume": 2043471.0}, {"date": "2001-09-26", "close": 5.71704, "volume": 2980831.0}, {"date": "2001-09-27", "close": 6.0258, "volume": 3536089.0}, {"date": "2001-09-28", "close": 6.29472, "volume": 5004327.0}, {"date": "2001-10-01", "close": 6.32958, "volume": 364344.0}, {"date": "2001-10-02", "close": 5.976, "volume": 5226217.0}, {"date": "2001-10-03", "close": 5.830584, "volume": 5531734.0}, {"date": "2001-10-04", "close": 5.96604, "volume": 3107086.0}, {"date": "2001-10-05", "close": 6.0756, "volume": 1964694.0}, {"date": "2001-10-08", "close": 6.04572, "volume": 989070.0}, {"date": "2001-10-09", "close": 6.16524, "volume": 2536182.0}, {"date": "2001-10-10", "close": 6.1752, "volume": 1880275.0}, {"date": "2001-10-11", "close": 6.282768, "volume": 1936343.0}, {"date": "2001-10-12", "close": 6.3744, "volume": 504215.0}, {"date": "2001-10-15", "close": 6.25488, "volume": 991672.0}, {"date": "2001-10-16", "close": 6.340536, "volume": 1719846.0}, {"date": "2001-10-17", "close": 6.31464, "volume": 650936.0}, {"date": "2001-10-18", "close": 6.3246, "volume": 627857.0}, {"date": "2001-10-19", "close": 6.40926, "volume": 364034.0}, {"date": "2001-10-22", "close": 6.355476, "volume": 267850.0}, {"date": "2001-10-23", "close": 6.2748, "volume": 1498809.0}, {"date": "2001-10-24", "close": 6.2748, "volume": 1442941.0}, {"date": "2001-10-25", "close": 6.5736, "volume": 885620.0}, {"date": "2001-10-26", "close": 6.6732, "volume": 1831022.0}, {"date": "2001-10-29", "close": 6.53376, "volume": 292371.0}, {"date": "2001-10-30", "close": 6.5736, "volume": 335867.0}, {"date": "2001-10-31", "close": 6.5238, "volume": 967986.0}, {"date": "2001-11-01", "close": 6.529776, "volume": 635455.0}, {"date": "2001-11-02", "close": 6.55368, "volume": 682906.0}, {"date": "2001-11-05", "close": 6.55866, "volume": 466251.0}, {"date": "2001-11-06", "close": 6.59352, "volume": 1013802.0}, {"date": "2001-11-07", "close": 6.55368, "volume": 902923.0}, {"date": "2001-11-08", "close": 6.3744, "volume": 2864130.0}, {"date": "2001-11-09", "close": 6.45408, "volume": 570638.0}, {"date": "2001-11-12", "close": 6.45408, "volume": 510814.0}, {"date": "2001-11-13", "close": 6.33456, "volume": 992084.0}, {"date": "2001-11-14", "close": 6.34452, "volume": 942788.0}, {"date": "2001-11-15", "close": 6.30468, "volume": 334825.0}, {"date": "2001-11-16", "close": 6.21504, "volume": 680287.0}, {"date": "2001-11-19", "close": 6.41424, "volume": 739457.0}, {"date": "2001-11-20", "close": 6.55368, "volume": 1270838.0}, {"date": "2001-11-21", "close": 6.49392, "volume": 329384.0}, {"date": "2001-11-22", "close": 6.50388, "volume": 3797923.0}, {"date": "2001-11-23", "close": 6.55368, "volume": 250552.0}, {"date": "2001-11-26", "close": 6.35448, "volume": 379392.0}, {"date": "2001-11-27", "close": 6.25488, "volume": 673529.0}, {"date": "2001-11-28", "close": 6.22002, "volume": 653673.0}, {"date": "2001-11-29", "close": 6.257868, "volume": 1213461.0}, {"date": "2001-11-30", "close": 6.421212, "volume": 2120213.0}, {"date": "2001-12-03", "close": 6.19512, "volume": 1373980.0}, {"date": "2001-12-04", "close": 6.35448, "volume": 421032.0}, {"date": "2001-12-05", "close": 6.327588, "volume": 682994.0}, {"date": "2001-12-06", "close": 6.28476, "volume": 1396774.0}, {"date": "2001-12-07", "close": 6.3246, "volume": 1141743.0}, {"date": "2001-12-10", "close": 6.31464, "volume": 3253801.0}, {"date": "2001-12-11", "close": 6.3246, "volume": 304782.0}, {"date": "2001-12-12", "close": 6.257868, "volume": 2694746.0}, {"date": "2001-12-13", "close": 6.25488, "volume": 473294.0}, {"date": "2001-12-14", "close": 6.25488, "volume": 362589.0}, {"date": "2001-12-17", "close": 6.24492, "volume": 243076.0}, {"date": "2001-12-18", "close": 6.31464, "volume": 644894.0}, {"date": "2001-12-19", "close": 6.29472, "volume": 1028639.0}, {"date": "2001-12-20", "close": 6.2748, "volume": 1125955.0}, {"date": "2001-12-21", "close": 6.36444, "volume": 5871637.0}, {"date": "2001-12-24", "close": 6.43416, "volume": 136424.0}, {"date": "2001-12-27", "close": 6.61344, "volume": 327628.0}, {"date": "2001-12-28", "close": 6.6234, "volume": 433693.0}, {"date": "2001-12-31", "close": 6.5736, "volume": 1005699.0}, {"date": "2002-01-02", "close": 6.56364, "volume": 201681.0}, {"date": "2002-01-03", "close": 6.4242, "volume": 911492.0}, {"date": "2002-01-04", "close": 6.310656, "volume": 1305129.0}, {"date": "2002-01-07", "close": 6.2748, "volume": 1246489.0}, {"date": "2002-01-08", "close": 6.365436, "volume": 1757069.0}, {"date": "2002-01-09", "close": 6.3744, "volume": 1072490.0}, {"date": "2002-01-10", "close": 6.35448, "volume": 922243.0}, {"date": "2002-01-11", "close": 6.325596, "volume": 443528.0}, {"date": "2002-01-14", "close": 6.25488, "volume": 661857.0}, {"date": "2002-01-15", "close": 6.251892, "volume": 1588441.0}, {"date": "2002-01-16", "close": 6.39432, "volume": 2756309.0}, {"date": "2002-01-17", "close": 6.33456, "volume": 2333009.0}, {"date": "2002-01-18", "close": 6.3246, "volume": 705136.0}, {"date": "2002-01-21", "close": 6.474, "volume": 461021.0}, {"date": "2002-01-22", "close": 6.61344, "volume": 2408806.0}, {"date": "2002-01-23", "close": 6.63336, "volume": 1446706.0}, {"date": "2002-01-24", "close": 6.4242, "volume": 1244627.0}, {"date": "2002-01-25", "close": 6.36444, "volume": 500949.0}, {"date": "2002-01-29", "close": 6.33456, "volume": 1348166.0}, {"date": "2002-01-30", "close": 6.26484, "volume": 1123439.0}, {"date": "2002-01-31", "close": 6.3246, "volume": 2958961.0}, {"date": "2002-02-01", "close": 6.310656, "volume": 1157005.0}, {"date": "2002-02-04", "close": 6.24492, "volume": 541981.0}, {"date": "2002-02-05", "close": 6.18516, "volume": 1071954.0}, {"date": "2002-02-06", "close": 6.11544, "volume": 2084954.0}, {"date": "2002-02-07", "close": 6.10548, "volume": 2741769.0}, {"date": "2002-02-08", "close": 6.05568, "volume": 1253706.0}, {"date": "2002-02-11", "close": 6.10548, "volume": 992581.0}, {"date": "2002-02-12", "close": 6.15528, "volume": 1472736.0}, {"date": "2002-02-13", "close": 6.1254, "volume": 612411.0}, {"date": "2002-02-14", "close": 6.1752, "volume": 1006112.0}, {"date": "2002-02-15", "close": 6.15528, "volume": 1062019.0}, {"date": "2002-02-18", "close": 6.14532, "volume": 650015.0}, {"date": "2002-02-19", "close": 6.28476, "volume": 1386552.0}, {"date": "2002-02-20", "close": 6.15528, "volume": 1220956.0}, {"date": "2002-02-21", "close": 6.03576, "volume": 3060469.0}, {"date": "2002-02-22", "close": 5.976, "volume": 2920966.0}, {"date": "2002-02-25", "close": 5.976, "volume": 817321.0}, {"date": "2002-02-26", "close": 5.90628, "volume": 862427.0}, {"date": "2002-02-27", "close": 5.70708, "volume": 3425280.0}, {"date": "2002-02-28", "close": 5.727, "volume": 3633858.0}, {"date": "2002-03-01", "close": 5.83656, "volume": 2056826.0}, {"date": "2002-03-04", "close": 5.85648, "volume": 2191682.0}, {"date": "2002-03-05", "close": 5.91624, "volume": 3705356.0}, {"date": "2002-03-06", "close": 5.79672, "volume": 1539105.0}, {"date": "2002-03-07", "close": 6.1254, "volume": 3495855.0}, {"date": "2002-03-08", "close": 6.25488, "volume": 1137237.0}, {"date": "2002-03-11", "close": 6.1752, "volume": 1576428.0}, {"date": "2002-03-12", "close": 6.20508, "volume": 1147146.0}, {"date": "2002-03-13", "close": 6.15528, "volume": 774393.0}, {"date": "2002-03-14", "close": 6.1254, "volume": 1129912.0}, {"date": "2002-03-15", "close": 6.128388, "volume": 2166517.0}, {"date": "2002-03-18", "close": 6.15528, "volume": 1617037.0}, {"date": "2002-03-19", "close": 6.05568, "volume": 519506.0}, {"date": "2002-03-20", "close": 6.0258, "volume": 721290.0}, {"date": "2002-03-21", "close": 6.0756, "volume": 835320.0}, {"date": "2002-03-22", "close": 6.18516, "volume": 1084139.0}, {"date": "2002-03-25", "close": 6.1254, "volume": 607124.0}, {"date": "2002-03-26", "close": 6.0756, "volume": 512574.0}, {"date": "2002-03-27", "close": 6.1752, "volume": 1800338.0}, {"date": "2002-03-28", "close": 6.26484, "volume": 3109031.0}, {"date": "2002-04-02", "close": 6.2748, "volume": 813509.0}, {"date": "2002-04-03", "close": 6.0756, "volume": 443949.0}, {"date": "2002-04-04", "close": 6.24492, "volume": 1536247.0}, {"date": "2002-04-05", "close": 6.24492, "volume": 385399.0}, {"date": "2002-04-08", "close": 6.21504, "volume": 949918.0}, {"date": "2002-04-09", "close": 6.1254, "volume": 696197.0}, {"date": "2002-04-10", "close": 6.10548, "volume": 360885.0}, {"date": "2002-04-11", "close": 5.98596, "volume": 770137.0}, {"date": "2002-04-12", "close": 5.9262, "volume": 1304263.0}, {"date": "2002-04-15", "close": 5.9262, "volume": 1050863.0}, {"date": "2002-04-16", "close": 5.9262, "volume": 974307.0}, {"date": "2002-04-17", "close": 5.84652, "volume": 1432903.0}, {"date": "2002-04-18", "close": 5.91624, "volume": 2216998.0}, {"date": "2002-04-19", "close": 5.90628, "volume": 590300.0}, {"date": "2002-04-22", "close": 5.91624, "volume": 932750.0}, {"date": "2002-04-23", "close": 5.63736, "volume": 5521189.0}, {"date": "2002-04-24", "close": 5.51784, "volume": 2959711.0}, {"date": "2002-04-26", "close": 5.59752, "volume": 1267993.0}, {"date": "2002-04-29", "close": 5.58756, "volume": 1077809.0}, {"date": "2002-04-30", "close": 5.478, "volume": 1670737.0}, {"date": "2002-05-01", "close": 5.31864, "volume": 1045883.0}, {"date": "2002-05-02", "close": 5.46804, "volume": 1560668.0}, {"date": "2002-05-03", "close": 5.36844, "volume": 855801.0}, {"date": "2002-05-06", "close": 5.14932, "volume": 481752.0}, {"date": "2002-05-07", "close": 5.06964, "volume": 3649030.0}, {"date": "2002-05-08", "close": 5.15928, "volume": 3289132.0}, {"date": "2002-05-09", "close": 5.35848, "volume": 2005198.0}, {"date": "2002-05-10", "close": 5.34852, "volume": 1072108.0}, {"date": "2002-05-13", "close": 5.24892, "volume": 728162.0}, {"date": "2002-05-14", "close": 5.15928, "volume": 721953.0}, {"date": "2002-05-15", "close": 5.5278, "volume": 1698137.0}, {"date": "2002-05-16", "close": 5.69712, "volume": 1764936.0}, {"date": "2002-05-17", "close": 5.8266, "volume": 2513951.0}, {"date": "2002-05-20", "close": 5.6274, "volume": 2039883.0}, {"date": "2002-05-21", "close": 5.5776, "volume": 880632.0}, {"date": "2002-05-22", "close": 5.8266, "volume": 2625782.0}, {"date": "2002-05-23", "close": 5.98596, "volume": 4761475.0}, {"date": "2002-05-24", "close": 5.976, "volume": 1592678.0}, {"date": "2002-05-27", "close": 5.81664, "volume": 1061938.0}, {"date": "2002-05-28", "close": 5.84652, "volume": 738743.0}, {"date": "2002-05-29", "close": 6.0258, "volume": 3262216.0}, {"date": "2002-05-30", "close": 6.03576, "volume": 984941.0}, {"date": "2002-05-31", "close": 5.9262, "volume": 1342418.0}, {"date": "2002-06-03", "close": 5.976, "volume": 2505222.0}, {"date": "2002-06-04", "close": 5.94612, "volume": 1808203.0}, {"date": "2002-06-05", "close": 6.0258, "volume": 835671.0}, {"date": "2002-06-06", "close": 5.8764, "volume": 727789.0}, {"date": "2002-06-07", "close": 5.90628, "volume": 1304964.0}, {"date": "2002-06-11", "close": 5.84652, "volume": 1876470.0}, {"date": "2002-06-12", "close": 5.976, "volume": 502135.0}, {"date": "2002-06-13", "close": 5.8266, "volume": 881064.0}, {"date": "2002-06-14", "close": 5.8266, "volume": 657869.0}, {"date": "2002-06-17", "close": 5.83656, "volume": 250481.0}, {"date": "2002-06-18", "close": 5.80668, "volume": 691639.0}, {"date": "2002-06-19", "close": 5.79672, "volume": 593710.0}, {"date": "2002-06-20", "close": 5.6274, "volume": 659577.0}, {"date": "2002-06-21", "close": 5.46804, "volume": 1366635.0}, {"date": "2002-06-24", "close": 5.29872, "volume": 1810093.0}, {"date": "2002-06-25", "close": 5.3784, "volume": 2409750.0}, {"date": "2002-06-26", "close": 5.3286, "volume": 1313574.0}, {"date": "2002-06-27", "close": 5.3784, "volume": 1512494.0}, {"date": "2002-06-28", "close": 5.38836, "volume": 2787451.0}, {"date": "2002-07-01", "close": 5.43816, "volume": 688283.0}, {"date": "2002-07-02", "close": 5.478, "volume": 2320181.0}, {"date": "2002-07-03", "close": 5.51784, "volume": 2140552.0}, {"date": "2002-07-04", "close": 5.60748, "volume": 2433059.0}, {"date": "2002-07-05", "close": 5.56764, "volume": 1920726.0}, {"date": "2002-07-08", "close": 5.50788, "volume": 2005313.0}, {"date": "2002-07-09", "close": 5.4282, "volume": 2994555.0}, {"date": "2002-07-10", "close": 5.38836, "volume": 851816.0}, {"date": "2002-07-11", "close": 5.2788, "volume": 1228751.0}, {"date": "2002-07-12", "close": 5.2788, "volume": 209240.0}, {"date": "2002-07-15", "close": 5.2788, "volume": 555922.0}, {"date": "2002-07-16", "close": 5.18916, "volume": 862252.0}, {"date": "2002-07-17", "close": 5.05968, "volume": 970344.0}, {"date": "2002-07-18", "close": 5.18916, "volume": 2494143.0}, {"date": "2002-07-19", "close": 5.20908, "volume": 698428.0}, {"date": "2002-07-22", "close": 5.20908, "volume": 840822.0}, {"date": "2002-07-23", "close": 5.23896, "volume": 602505.0}, {"date": "2002-07-24", "close": 5.26884, "volume": 1914840.0}, {"date": "2002-07-25", "close": 5.3286, "volume": 3138597.0}, {"date": "2002-07-26", "close": 5.3784, "volume": 891297.0}, {"date": "2002-07-29", "close": 5.38836, "volume": 521385.0}, {"date": "2002-07-30", "close": 5.3784, "volume": 867152.0}, {"date": "2002-07-31", "close": 5.40828, "volume": 2051790.0}, {"date": "2002-08-01", "close": 5.3286, "volume": 662908.0}, {"date": "2002-08-02", "close": 5.29872, "volume": 244482.0}, {"date": "2002-08-05", "close": 5.25888, "volume": 219767.0}, {"date": "2002-08-06", "close": 5.19912, "volume": 1287961.0}, {"date": "2002-08-07", "close": 5.43816, "volume": 550179.0}, {"date": "2002-08-08", "close": 5.6274, "volume": 510386.0}, {"date": "2002-08-09", "close": 5.76684, "volume": 810461.0}, {"date": "2002-08-12", "close": 5.89632, "volume": 2907874.0}, {"date": "2002-08-13", "close": 5.478, "volume": 3103550.0}, {"date": "2002-08-14", "close": 5.21904, "volume": 2557512.0}, {"date": "2002-08-15", "close": 5.2788, "volume": 1499422.0}, {"date": "2002-08-16", "close": 5.1792, "volume": 2256019.0}, {"date": "2002-08-19", "close": 5.1792, "volume": 621914.0}, {"date": "2002-08-20", "close": 5.33856, "volume": 828445.0}, {"date": "2002-08-21", "close": 5.31864, "volume": 361297.0}, {"date": "2002-08-22", "close": 5.3286, "volume": 1053470.0}, {"date": "2002-08-23", "close": 5.28876, "volume": 2127080.0}, {"date": "2002-08-26", "close": 5.31864, "volume": 305085.0}, {"date": "2002-08-27", "close": 5.229, "volume": 872509.0}, {"date": "2002-08-28", "close": 5.26884, "volume": 287016.0}, {"date": "2002-08-29", "close": 5.15928, "volume": 576106.0}, {"date": "2002-08-30", "close": 5.18916, "volume": 715136.0}, {"date": "2002-09-02", "close": 5.23896, "volume": 689041.0}, {"date": "2002-09-03", "close": 5.26884, "volume": 598193.0}, {"date": "2002-09-04", "close": 5.15928, "volume": 819774.0}, {"date": "2002-09-05", "close": 5.21904, "volume": 137574.0}, {"date": "2002-09-06", "close": 5.20908, "volume": 572114.0}, {"date": "2002-09-09", "close": 5.19912, "volume": 361174.0}, {"date": "2002-09-10", "close": 5.13936, "volume": 1240719.0}, {"date": "2002-09-11", "close": 5.15928, "volume": 1939189.0}, {"date": "2002-09-12", "close": 5.10948, "volume": 317121.0}, {"date": "2002-09-13", "close": 5.09952, "volume": 422925.0}, {"date": "2002-09-16", "close": 5.0796, "volume": 436787.0}, {"date": "2002-09-17", "close": 5.16924, "volume": 1292568.0}, {"date": "2002-09-18", "close": 5.10948, "volume": 846549.0}, {"date": "2002-09-19", "close": 4.90032, "volume": 1931022.0}, {"date": "2002-09-20", "close": 4.75092, "volume": 1984648.0}, {"date": "2002-09-23", "close": 4.64136, "volume": 1751179.0}, {"date": "2002-09-24", "close": 4.67124, "volume": 1424384.0}, {"date": "2002-09-25", "close": 4.57164, "volume": 1256987.0}, {"date": "2002-09-26", "close": 4.5816, "volume": 748906.0}, {"date": "2002-09-27", "close": 4.72104, "volume": 1019740.0}, {"date": "2002-09-30", "close": 4.81068, "volume": 1794526.0}, {"date": "2002-10-01", "close": 4.72104, "volume": 783155.0}, {"date": "2002-10-02", "close": 4.64136, "volume": 2139616.0}, {"date": "2002-10-03", "close": 4.482, "volume": 2332760.0}, {"date": "2002-10-04", "close": 4.40232, "volume": 660555.0}, {"date": "2002-10-07", "close": 4.29276, "volume": 944111.0}, {"date": "2002-10-08", "close": 4.37244, "volume": 702335.0}, {"date": "2002-10-09", "close": 4.55172, "volume": 883329.0}, {"date": "2002-10-10", "close": 4.3326, "volume": 1885513.0}, {"date": "2002-10-11", "close": 4.39236, "volume": 1304983.0}, {"date": "2002-10-14", "close": 4.52184, "volume": 396774.0}, {"date": "2002-10-15", "close": 4.57164, "volume": 1737054.0}, {"date": "2002-10-16", "close": 4.74096, "volume": 2681002.0}, {"date": "2002-10-17", "close": 4.6314, "volume": 1783619.0}, {"date": "2002-10-18", "close": 4.61148, "volume": 5465707.0}, {"date": "2002-10-21", "close": 4.51188, "volume": 583602.0}, {"date": "2002-10-22", "close": 4.54176, "volume": 598797.0}, {"date": "2002-10-23", "close": 4.57164, "volume": 1267968.0}, {"date": "2002-10-24", "close": 4.6314, "volume": 1152175.0}, {"date": "2002-10-25", "close": 4.72104, "volume": 627980.0}, {"date": "2002-10-28", "close": 4.69116, "volume": 734417.0}, {"date": "2002-10-29", "close": 4.70112, "volume": 3207252.0}, {"date": "2002-10-30", "close": 4.76088, "volume": 290552.0}, {"date": "2002-10-31", "close": 4.86048, "volume": 926087.0}, {"date": "2002-11-01", "close": 4.8306, "volume": 450765.0}, {"date": "2002-11-04", "close": 4.8804, "volume": 321480.0}, {"date": "2002-11-05", "close": 4.8804, "volume": 343636.0}, {"date": "2002-11-06", "close": 4.89036, "volume": 425727.0}, {"date": "2002-11-07", "close": 4.85052, "volume": 422017.0}, {"date": "2002-11-08", "close": 4.79076, "volume": 938795.0}, {"date": "2002-11-11", "close": 4.77084, "volume": 602442.0}, {"date": "2002-11-12", "close": 4.7808, "volume": 2215496.0}, {"date": "2002-11-13", "close": 4.8306, "volume": 474001.0}, {"date": "2002-11-14", "close": 4.8306, "volume": 353017.0}, {"date": "2002-11-15", "close": 4.98, "volume": 428644.0}, {"date": "2002-11-18", "close": 5.06964, "volume": 1949426.0}, {"date": "2002-11-19", "close": 4.91028, "volume": 1433111.0}, {"date": "2002-11-20", "close": 5.05968, "volume": 388376.0}, {"date": "2002-11-21", "close": 5.0298, "volume": 1511987.0}, {"date": "2002-11-22", "close": 5.0796, "volume": 1270798.0}, {"date": "2002-11-25", "close": 5.0796, "volume": 560261.0}, {"date": "2002-11-26", "close": 5.14932, "volume": 1794776.0}, {"date": "2002-11-27", "close": 5.0796, "volume": 1090918.0}, {"date": "2002-11-28", "close": 5.15928, "volume": 2072036.0}, {"date": "2002-11-29", "close": 5.1294, "volume": 393361.0}, {"date": "2002-12-02", "close": 5.24892, "volume": 460366.0}, {"date": "2002-12-03", "close": 5.11944, "volume": 2083880.0}, {"date": "2002-12-04", "close": 5.04972, "volume": 1195548.0}, {"date": "2002-12-05", "close": 5.16924, "volume": 711315.0}, {"date": "2002-12-06", "close": 5.229, "volume": 1732824.0}, {"date": "2002-12-09", "close": 5.25888, "volume": 1383336.0}, {"date": "2002-12-10", "close": 5.13936, "volume": 1404288.0}, {"date": "2002-12-11", "close": 5.1294, "volume": 1836031.0}, {"date": "2002-12-12", "close": 4.97004, "volume": 2131791.0}, {"date": "2002-12-13", "close": 4.70112, "volume": 1186278.0}, {"date": "2002-12-16", "close": 4.5816, "volume": 1087954.0}, {"date": "2002-12-17", "close": 4.6812, "volume": 3599896.0}, {"date": "2002-12-18", "close": 4.66128, "volume": 1447877.0}, {"date": "2002-12-19", "close": 4.62144, "volume": 3005176.0}, {"date": "2002-12-20", "close": 4.55172, "volume": 1214639.0}, {"date": "2002-12-23", "close": 4.5816, "volume": 755950.0}, {"date": "2002-12-24", "close": 4.57164, "volume": 615925.0}, {"date": "2002-12-27", "close": 4.5816, "volume": 380792.0}, {"date": "2002-12-30", "close": 4.5816, "volume": 650651.0}, {"date": "2002-12-31", "close": 4.66128, "volume": 108388.0}, {"date": "2003-01-02", "close": 4.62144, "volume": 458713.0}, {"date": "2003-01-03", "close": 4.80072, "volume": 286892.0}, {"date": "2003-01-06", "close": 4.80072, "volume": 441554.0}, {"date": "2003-01-07", "close": 4.7808, "volume": 682450.0}, {"date": "2003-01-08", "close": 4.7808, "volume": 1453671.0}, {"date": "2003-01-09", "close": 4.51188, "volume": 2095631.0}, {"date": "2003-01-10", "close": 4.4322, "volume": 1472789.0}, {"date": "2003-01-13", "close": 4.482, "volume": 744935.0}, {"date": "2003-01-14", "close": 4.61148, "volume": 1831236.0}, {"date": "2003-01-15", "close": 4.482, "volume": 11202966.0}, {"date": "2003-01-16", "close": 4.42224, "volume": 1079282.0}, {"date": "2003-01-17", "close": 4.4322, "volume": 257034.0}, {"date": "2003-01-20", "close": 4.36248, "volume": 1069580.0}, {"date": "2003-01-21", "close": 4.2828, "volume": 2117280.0}, {"date": "2003-01-22", "close": 4.31268, "volume": 1690314.0}, {"date": "2003-01-23", "close": 4.49196, "volume": 3088137.0}, {"date": "2003-01-24", "close": 4.57164, "volume": 2405017.0}, {"date": "2003-01-28", "close": 4.482, "volume": 1170990.0}, {"date": "2003-01-29", "close": 4.482, "volume": 638807.0}, {"date": "2003-01-30", "close": 4.50192, "volume": 437896.0}, {"date": "2003-01-31", "close": 4.50192, "volume": 406680.0}, {"date": "2003-02-03", "close": 4.4322, "volume": 394632.0}, {"date": "2003-02-04", "close": 4.4322, "volume": 474763.0}, {"date": "2003-02-05", "close": 4.20312, "volume": 785704.0}, {"date": "2003-02-07", "close": 2.3904, "volume": 50943659.0}, {"date": "2003-02-10", "close": 2.2908, "volume": 5218069.0}, {"date": "2003-02-12", "close": 1.81272, "volume": 42071678.0}, {"date": "2003-02-13", "close": 1.7928, "volume": 15458617.0}, {"date": "2003-02-14", "close": 1.80276, "volume": 18887428.0}, {"date": "2003-02-17", "close": 1.95216, "volume": 16189508.0}, {"date": "2003-02-18", "close": 1.93224, "volume": 17104599.0}, {"date": "2003-02-19", "close": 1.86252, "volume": 10673941.0}, {"date": "2003-02-20", "close": 1.81272, "volume": 6777890.0}, {"date": "2003-02-21", "close": 1.8924, "volume": 4343541.0}, {"date": "2003-02-24", "close": 1.9422, "volume": 4210445.0}, {"date": "2003-02-25", "close": 1.8924, "volume": 3958433.0}, {"date": "2003-02-26", "close": 1.85256, "volume": 2368319.0}, {"date": "2003-02-27", "close": 1.81272, "volume": 3672984.0}, {"date": "2003-02-28", "close": 1.77288, "volume": 3616362.0}, {"date": "2003-03-03", "close": 1.75296, "volume": 1271465.0}, {"date": "2003-03-04", "close": 1.75296, "volume": 3365005.0}, {"date": "2003-03-05", "close": 1.72308, "volume": 1995353.0}, {"date": "2003-03-06", "close": 1.70316, "volume": 1979442.0}, {"date": "2003-03-07", "close": 1.6434, "volume": 7013053.0}, {"date": "2003-03-10", "close": 1.67328, "volume": 1997241.0}, {"date": "2003-03-11", "close": 1.6434, "volume": 1157318.0}, {"date": "2003-03-12", "close": 1.67328, "volume": 1088252.0}, {"date": "2003-03-13", "close": 1.6434, "volume": 1149178.0}, {"date": "2003-03-14", "close": 1.66332, "volume": 2067771.0}, {"date": "2003-03-17", "close": 1.66332, "volume": 1064792.0}, {"date": "2003-03-18", "close": 1.71312, "volume": 2336426.0}, {"date": "2003-03-19", "close": 1.75296, "volume": 2434070.0}, {"date": "2003-03-20", "close": 1.72308, "volume": 2061543.0}, {"date": "2003-03-21", "close": 1.743, "volume": 965471.0}, {"date": "2003-03-24", "close": 1.71312, "volume": 1047784.0}, {"date": "2003-03-25", "close": 1.71312, "volume": 2453618.0}, {"date": "2003-03-26", "close": 1.73304, "volume": 2449402.0}, {"date": "2003-03-27", "close": 1.72308, "volume": 1045266.0}, {"date": "2003-03-28", "close": 1.6932, "volume": 1564387.0}, {"date": "2003-03-31", "close": 1.62348, "volume": 4880893.0}, {"date": "2003-04-01", "close": 1.57368, "volume": 3306237.0}, {"date": "2003-04-02", "close": 1.55376, "volume": 6301292.0}, {"date": "2003-04-03", "close": 1.6434, "volume": 7830303.0}, {"date": "2003-04-04", "close": 1.78284, "volume": 13297752.0}, {"date": "2003-04-07", "close": 1.743, "volume": 5420387.0}, {"date": "2003-04-08", "close": 1.66332, "volume": 6427896.0}, {"date": "2003-04-09", "close": 1.57368, "volume": 8104259.0}, {"date": "2003-04-10", "close": 1.60356, "volume": 4014148.0}, {"date": "2003-04-11", "close": 1.62348, "volume": 1798945.0}, {"date": "2003-04-14", "close": 1.66332, "volume": 1555282.0}, {"date": "2003-04-15", "close": 1.5936, "volume": 9700142.0}, {"date": "2003-04-16", "close": 1.56372, "volume": 13261269.0}, {"date": "2003-04-17", "close": 1.53384, "volume": 5630906.0}, {"date": "2003-04-22", "close": 1.5438, "volume": 2223775.0}, {"date": "2003-04-23", "close": 1.58364, "volume": 1834762.0}, {"date": "2003-04-24", "close": 1.55376, "volume": 1707275.0}, {"date": "2003-04-28", "close": 1.55376, "volume": 3081874.0}, {"date": "2003-04-29", "close": 1.55376, "volume": 2733381.0}, {"date": "2003-04-30", "close": 1.55376, "volume": 3429823.0}, {"date": "2003-05-01", "close": 1.56372, "volume": 895085.0}, {"date": "2003-05-02", "close": 1.5438, "volume": 1543682.0}, {"date": "2003-05-05", "close": 1.56372, "volume": 1924134.0}, {"date": "2003-05-06", "close": 1.55376, "volume": 2451173.0}, {"date": "2003-05-07", "close": 1.60356, "volume": 3446029.0}, {"date": "2003-05-08", "close": 1.67328, "volume": 11715334.0}, {"date": "2003-05-09", "close": 1.66332, "volume": 3955445.0}, {"date": "2003-05-12", "close": 1.6932, "volume": 1432827.0}, {"date": "2003-05-13", "close": 1.6932, "volume": 1581802.0}, {"date": "2003-05-14", "close": 1.6932, "volume": 1183599.0}, {"date": "2003-05-15", "close": 1.66332, "volume": 758558.0}, {"date": "2003-05-16", "close": 1.67328, "volume": 745805.0}, {"date": "2003-05-19", "close": 1.68324, "volume": 444811.0}, {"date": "2003-05-20", "close": 1.66332, "volume": 897323.0}, {"date": "2003-05-21", "close": 1.66332, "volume": 433744.0}, {"date": "2003-05-22", "close": 1.63344, "volume": 889224.0}, {"date": "2003-05-27", "close": 0.996, "volume": 55531028.0}, {"date": "2003-05-28", "close": 0.88644, "volume": 87832966.0}, {"date": "2003-05-29", "close": 0.90636, "volume": 29490645.0}, {"date": "2003-05-30", "close": 0.92628, "volume": 14000332.0}, {"date": "2003-06-02", "close": 0.92628, "volume": 4308668.0}, {"date": "2003-06-03", "close": 0.91632, "volume": 7161035.0}, {"date": "2003-06-04", "close": 0.90636, "volume": 3063558.0}, {"date": "2003-06-05", "close": 0.91632, "volume": 8284260.0}, {"date": "2003-06-06", "close": 0.98604, "volume": 13712674.0}, {"date": "2003-06-10", "close": 1.1454, "volume": 48674642.0}, {"date": "2003-06-11", "close": 1.18524, "volume": 20431020.0}, {"date": "2003-06-12", "close": 1.13544, "volume": 11237429.0}, {"date": "2003-06-13", "close": 1.12548, "volume": 2771190.0}, {"date": "2003-06-16", "close": 1.18524, "volume": 8770068.0}, {"date": "2003-06-17", "close": 1.28484, "volume": 30865331.0}, {"date": "2003-06-18", "close": 1.2948, "volume": 13270308.0}, {"date": "2003-06-19", "close": 1.28484, "volume": 11541671.0}, {"date": "2003-06-20", "close": 1.3446, "volume": 14651353.0}, {"date": "2003-06-23", "close": 1.42428, "volume": 24356545.0}, {"date": "2003-06-24", "close": 1.41432, "volume": 13764942.0}, {"date": "2003-06-25", "close": 1.42428, "volume": 9990808.0}, {"date": "2003-06-26", "close": 1.33464, "volume": 9058632.0}, {"date": "2003-06-27", "close": 1.33464, "volume": 7246380.0}, {"date": "2003-06-30", "close": 1.32468, "volume": 2468500.0}, {"date": "2003-07-01", "close": 1.33464, "volume": 1633237.0}, {"date": "2003-07-02", "close": 1.37448, "volume": 6502072.0}, {"date": "2003-07-03", "close": 1.42428, "volume": 8461004.0}, {"date": "2003-07-04", "close": 1.42428, "volume": 2650973.0}, {"date": "2003-07-07", "close": 1.4442, "volume": 3965123.0}, {"date": "2003-07-08", "close": 1.48404, "volume": 8928745.0}, {"date": "2003-07-09", "close": 1.50396, "volume": 5323084.0}, {"date": "2003-07-10", "close": 1.51392, "volume": 6340104.0}, {"date": "2003-07-11", "close": 1.51392, "volume": 3472479.0}, {"date": "2003-07-14", "close": 1.5936, "volume": 8460005.0}, {"date": "2003-07-15", "close": 1.58364, "volume": 4486393.0}, {"date": "2003-07-16", "close": 1.53384, "volume": 4714249.0}, {"date": "2003-07-17", "close": 1.53384, "volume": 4536183.0}, {"date": "2003-07-18", "close": 1.5438, "volume": 4818045.0}, {"date": "2003-07-21", "close": 1.58364, "volume": 2565807.0}, {"date": "2003-07-22", "close": 1.62348, "volume": 4559138.0}, {"date": "2003-07-23", "close": 1.62348, "volume": 1780282.0}, {"date": "2003-07-24", "close": 1.6434, "volume": 2381340.0}, {"date": "2003-07-25", "close": 1.70316, "volume": 3730588.0}, {"date": "2003-07-28", "close": 1.76292, "volume": 4537943.0}, {"date": "2003-07-29", "close": 1.68324, "volume": 5033960.0}, {"date": "2003-07-30", "close": 1.6434, "volume": 3485463.0}, {"date": "2003-07-31", "close": 1.67328, "volume": 3372642.0}, {"date": "2003-08-01", "close": 1.68324, "volume": 1640785.0}, {"date": "2003-08-04", "close": 1.68324, "volume": 1247739.0}, {"date": "2003-08-05", "close": 1.66332, "volume": 3335823.0}, {"date": "2003-08-06", "close": 1.65336, "volume": 2112649.0}, {"date": "2003-08-07", "close": 1.66332, "volume": 2550973.0}, {"date": "2003-08-08", "close": 1.65336, "volume": 706968.0}, {"date": "2003-08-11", "close": 1.56372, "volume": 4340131.0}, {"date": "2003-08-12", "close": 1.71312, "volume": 8732878.0}, {"date": "2003-08-13", "close": 1.76292, "volume": 4505872.0}, {"date": "2003-08-14", "close": 1.73304, "volume": 1514076.0}, {"date": "2003-08-15", "close": 1.68324, "volume": 2560994.0}, {"date": "2003-08-18", "close": 1.65336, "volume": 1934758.0}, {"date": "2003-08-19", "close": 1.65336, "volume": 1755719.0}, {"date": "2003-08-20", "close": 1.61352, "volume": 1467494.0}, {"date": "2003-08-21", "close": 1.58364, "volume": 3009535.0}, {"date": "2003-08-22", "close": 1.57368, "volume": 4097128.0}, {"date": "2003-08-25", "close": 1.56372, "volume": 2904979.0}, {"date": "2003-08-26", "close": 1.51392, "volume": 7490406.0}, {"date": "2003-08-27", "close": 1.58364, "volume": 2417857.0}, {"date": "2003-08-28", "close": 1.68324, "volume": 3443676.0}, {"date": "2003-08-29", "close": 1.66332, "volume": 3288261.0}, {"date": "2003-09-01", "close": 1.6434, "volume": 3521466.0}, {"date": "2003-09-02", "close": 1.6434, "volume": 2833664.0}, {"date": "2003-09-03", "close": 1.58364, "volume": 2952312.0}, {"date": "2003-09-04", "close": 1.58364, "volume": 1953304.0}, {"date": "2003-09-05", "close": 1.62348, "volume": 1827603.0}, {"date": "2003-09-08", "close": 1.6434, "volume": 665651.0}, {"date": "2003-09-09", "close": 1.65336, "volume": 1350411.0}, {"date": "2003-09-10", "close": 1.66332, "volume": 2160535.0}, {"date": "2003-09-11", "close": 1.73304, "volume": 8721772.0}, {"date": "2003-09-12", "close": 1.77288, "volume": 5981603.0}, {"date": "2003-09-15", "close": 1.92228, "volume": 8289380.0}, {"date": "2003-09-16", "close": 2.06172, "volume": 11170231.0}, {"date": "2003-09-17", "close": 2.02188, "volume": 6003063.0}, {"date": "2003-09-18", "close": 1.92228, "volume": 4528574.0}, {"date": "2003-09-19", "close": 2.00196, "volume": 2200782.0}, {"date": "2003-09-22", "close": 2.00196, "volume": 1096776.0}, {"date": "2003-09-23", "close": 1.992, "volume": 655900.0}, {"date": "2003-09-24", "close": 2.08164, "volume": 4965550.0}, {"date": "2003-09-25", "close": 2.02188, "volume": 3363759.0}, {"date": "2003-09-26", "close": 1.992, "volume": 5792426.0}, {"date": "2003-09-29", "close": 1.90236, "volume": 1892183.0}, {"date": "2003-09-30", "close": 1.91232, "volume": 2226995.0}, {"date": "2003-10-01", "close": 1.88244, "volume": 3154900.0}, {"date": "2003-10-02", "close": 1.8924, "volume": 2603456.0}, {"date": "2003-10-03", "close": 1.8924, "volume": 3196258.0}, {"date": "2003-10-06", "close": 1.93224, "volume": 1212155.0}, {"date": "2003-10-07", "close": 1.96212, "volume": 1974476.0}, {"date": "2003-10-08", "close": 1.90236, "volume": 1167421.0}, {"date": "2003-10-09", "close": 1.9422, "volume": 2442939.0}, {"date": "2003-10-10", "close": 1.95216, "volume": 2426881.0}, {"date": "2003-10-13", "close": 1.95216, "volume": 2127404.0}, {"date": "2003-10-14", "close": 1.91232, "volume": 1293356.0}, {"date": "2003-10-15", "close": 1.88244, "volume": 1600084.0}, {"date": "2003-10-16", "close": 1.91232, "volume": 1681049.0}, {"date": "2003-10-17", "close": 1.90236, "volume": 516459.0}, {"date": "2003-10-20", "close": 1.91232, "volume": 501999.0}, {"date": "2003-10-21", "close": 2.27088, "volume": 7824392.0}, {"date": "2003-10-22", "close": 2.18124, "volume": 12204683.0}, {"date": "2003-10-23", "close": 2.1912, "volume": 4293762.0}, {"date": "2003-10-24", "close": 2.21112, "volume": 2202260.0}, {"date": "2003-10-27", "close": 2.31072, "volume": 4145093.0}, {"date": "2003-10-28", "close": 2.41032, "volume": 5966531.0}, {"date": "2003-10-29", "close": 2.46012, "volume": 2228743.0}, {"date": "2003-10-30", "close": 2.43024, "volume": 1843469.0}, {"date": "2003-10-31", "close": 2.36052, "volume": 1119112.0}, {"date": "2003-11-03", "close": 2.30076, "volume": 1285155.0}, {"date": "2003-11-04", "close": 2.3406, "volume": 1035661.0}, {"date": "2003-11-05", "close": 2.35056, "volume": 955977.0}, {"date": "2003-11-06", "close": 2.47008, "volume": 2100339.0}, {"date": "2003-11-07", "close": 2.64936, "volume": 3445508.0}, {"date": "2003-11-10", "close": 2.6892, "volume": 3131587.0}, {"date": "2003-11-11", "close": 2.62944, "volume": 3359499.0}, {"date": "2003-11-12", "close": 2.5398, "volume": 3064847.0}, {"date": "2003-11-13", "close": 2.5398, "volume": 457017.0}, {"date": "2003-11-14", "close": 2.49996, "volume": 1133689.0}, {"date": "2003-11-17", "close": 2.37048, "volume": 2070932.0}, {"date": "2003-11-18", "close": 1.992, "volume": 8802921.0}, {"date": "2003-11-19", "close": 1.98204, "volume": 5715069.0}, {"date": "2003-11-20", "close": 1.91232, "volume": 2978522.0}, {"date": "2003-11-21", "close": 1.91232, "volume": 5121671.0}, {"date": "2003-11-24", "close": 1.992, "volume": 3787528.0}, {"date": "2003-11-25", "close": 2.0418, "volume": 4707859.0}, {"date": "2003-11-26", "close": 2.0418, "volume": 2258082.0}, {"date": "2003-11-27", "close": 2.02188, "volume": 11707012.0}, {"date": "2003-11-28", "close": 1.92228, "volume": 4730119.0}, {"date": "2003-12-01", "close": 1.85256, "volume": 3659818.0}, {"date": "2003-12-02", "close": 1.83264, "volume": 7709310.0}, {"date": "2003-12-03", "close": 1.83264, "volume": 4357981.0}, {"date": "2003-12-04", "close": 1.87248, "volume": 3801463.0}, {"date": "2003-12-05", "close": 1.85256, "volume": 904694.0}, {"date": "2003-12-08", "close": 1.7928, "volume": 2182131.0}, {"date": "2003-12-09", "close": 1.72308, "volume": 2824756.0}, {"date": "2003-12-10", "close": 1.63344, "volume": 3193514.0}, {"date": "2003-12-11", "close": 1.62348, "volume": 3851328.0}, {"date": "2003-12-12", "close": 1.72308, "volume": 5018105.0}, {"date": "2003-12-15", "close": 1.76292, "volume": 2848147.0}, {"date": "2003-12-16", "close": 1.70316, "volume": 932509.0}, {"date": "2003-12-17", "close": 1.68324, "volume": 1217344.0}, {"date": "2003-12-18", "close": 1.63344, "volume": 2413495.0}, {"date": "2003-12-19", "close": 1.65336, "volume": 2121569.0}, {"date": "2003-12-22", "close": 1.66332, "volume": 1176808.0}, {"date": "2003-12-23", "close": 1.68324, "volume": 1122601.0}, {"date": "2003-12-24", "close": 1.72308, "volume": 330046.0}, {"date": "2003-12-29", "close": 1.72308, "volume": 771831.0}, {"date": "2003-12-30", "close": 1.70316, "volume": 425226.0}, {"date": "2003-12-31", "close": 1.71312, "volume": 657251.0}, {"date": "2004-01-02", "close": 1.71312, "volume": 179877.0}, {"date": "2004-01-05", "close": 1.65336, "volume": 1550269.0}, {"date": "2004-01-06", "close": 1.68324, "volume": 706970.0}, {"date": "2004-01-07", "close": 1.70316, "volume": 1859521.0}, {"date": "2004-01-08", "close": 1.72308, "volume": 1180876.0}, {"date": "2004-01-09", "close": 1.87248, "volume": 5198715.0}, {"date": "2004-01-12", "close": 1.86252, "volume": 3476705.0}, {"date": "2004-01-13", "close": 1.93224, "volume": 3686195.0}, {"date": "2004-01-14", "close": 1.95216, "volume": 1921839.0}, {"date": "2004-01-15", "close": 2.0916, "volume": 6427535.0}, {"date": "2004-01-16", "close": 2.21112, "volume": 6432902.0}, {"date": "2004-01-19", "close": 2.13144, "volume": 3640604.0}, {"date": "2004-01-20", "close": 2.20116, "volume": 2912336.0}, {"date": "2004-01-21", "close": 2.17128, "volume": 2008059.0}, {"date": "2004-01-22", "close": 2.22108, "volume": 1467501.0}, {"date": "2004-01-23", "close": 2.1912, "volume": 1071244.0}, {"date": "2004-01-27", "close": 2.16132, "volume": 1047180.0}, {"date": "2004-01-28", "close": 2.13144, "volume": 1189258.0}, {"date": "2004-01-29", "close": 2.10156, "volume": 1026103.0}, {"date": "2004-01-30", "close": 2.1414, "volume": 1071055.0}, {"date": "2004-02-02", "close": 2.12148, "volume": 804324.0}, {"date": "2004-02-03", "close": 2.15136, "volume": 1699094.0}, {"date": "2004-02-04", "close": 2.1414, "volume": 709121.0}, {"date": "2004-02-05", "close": 2.07168, "volume": 1263472.0}, {"date": "2004-02-06", "close": 2.10156, "volume": 856893.0}, {"date": "2004-02-09", "close": 2.02188, "volume": 3974184.0}, {"date": "2004-02-10", "close": 1.97208, "volume": 2390180.0}, {"date": "2004-02-11", "close": 1.93224, "volume": 1406144.0}, {"date": "2004-02-12", "close": 1.9422, "volume": 991633.0}, {"date": "2004-02-13", "close": 1.9422, "volume": 869004.0}, {"date": "2004-02-16", "close": 2.01192, "volume": 1709044.0}, {"date": "2004-02-17", "close": 2.08164, "volume": 2005515.0}, {"date": "2004-02-18", "close": 2.0916, "volume": 985967.0}, {"date": "2004-02-19", "close": 2.0916, "volume": 849342.0}, {"date": "2004-02-20", "close": 2.05176, "volume": 446967.0}, {"date": "2004-02-23", "close": 1.992, "volume": 788712.0}, {"date": "2004-02-24", "close": 2.38044, "volume": 17314098.0}, {"date": "2004-02-25", "close": 2.35056, "volume": 4887779.0}, {"date": "2004-02-26", "close": 2.30076, "volume": 1664878.0}, {"date": "2004-02-27", "close": 2.40036, "volume": 4725267.0}, {"date": "2004-03-01", "close": 2.65932, "volume": 9775196.0}, {"date": "2004-03-02", "close": 2.71908, "volume": 5464500.0}, {"date": "2004-03-03", "close": 2.70912, "volume": 3143720.0}, {"date": "2004-03-04", "close": 2.69916, "volume": 1029960.0}, {"date": "2004-03-05", "close": 2.75892, "volume": 1573909.0}, {"date": "2004-03-08", "close": 2.89836, "volume": 2790660.0}, {"date": "2004-03-09", "close": 3.00792, "volume": 10583021.0}, {"date": "2004-03-10", "close": 2.97804, "volume": 3540266.0}, {"date": "2004-03-11", "close": 2.8386, "volume": 4429361.0}, {"date": "2004-03-12", "close": 2.79876, "volume": 2202317.0}, {"date": "2004-03-15", "close": 2.82864, "volume": 2511359.0}, {"date": "2004-03-16", "close": 2.92824, "volume": 2711484.0}, {"date": "2004-03-17", "close": 3.0378, "volume": 8066485.0}, {"date": "2004-03-18", "close": 3.09756, "volume": 2332317.0}, {"date": "2004-03-19", "close": 3.04776, "volume": 2191458.0}, {"date": "2004-03-22", "close": 3.0876, "volume": 918148.0}, {"date": "2004-03-23", "close": 3.19716, "volume": 4369250.0}, {"date": "2004-03-24", "close": 3.3864, "volume": 9320298.0}, {"date": "2004-03-25", "close": 3.3864, "volume": 7260285.0}, {"date": "2004-03-26", "close": 3.32664, "volume": 3202382.0}, {"date": "2004-03-29", "close": 3.3864, "volume": 1827609.0}, {"date": "2004-03-30", "close": 3.46608, "volume": 6539409.0}, {"date": "2004-03-31", "close": 3.41628, "volume": 2910937.0}, {"date": "2004-04-01", "close": 3.486, "volume": 7013099.0}, {"date": "2004-04-02", "close": 3.45612, "volume": 1859682.0}, {"date": "2004-04-05", "close": 3.5856, "volume": 5482449.0}, {"date": "2004-04-06", "close": 3.6354, "volume": 2862909.0}, {"date": "2004-04-07", "close": 3.82464, "volume": 6977783.0}, {"date": "2004-04-08", "close": 3.74496, "volume": 2390823.0}, {"date": "2004-04-13", "close": 3.66528, "volume": 1618733.0}, {"date": "2004-04-14", "close": 3.74496, "volume": 3970273.0}, {"date": "2004-04-15", "close": 3.7848, "volume": 1934781.0}, {"date": "2004-04-16", "close": 3.74496, "volume": 1547049.0}, {"date": "2004-04-19", "close": 3.66528, "volume": 2379967.0}, {"date": "2004-04-20", "close": 3.6354, "volume": 1703091.0}, {"date": "2004-04-21", "close": 3.75492, "volume": 6279145.0}, {"date": "2004-04-22", "close": 3.9342, "volume": 4823742.0}, {"date": "2004-04-23", "close": 4.04376, "volume": 4290438.0}, {"date": "2004-04-26", "close": 3.96408, "volume": 449784.0}, {"date": "2004-04-27", "close": 3.9342, "volume": 2214453.0}, {"date": "2004-04-28", "close": 3.99396, "volume": 2450568.0}, {"date": "2004-04-29", "close": 3.86448, "volume": 3176411.0}, {"date": "2004-04-30", "close": 4.02384, "volume": 1909527.0}, {"date": "2004-05-03", "close": 3.90432, "volume": 2461530.0}, {"date": "2004-05-04", "close": 3.96408, "volume": 7378468.0}, {"date": "2004-05-05", "close": 4.00392, "volume": 4019876.0}, {"date": "2004-05-06", "close": 3.9342, "volume": 2334107.0}, {"date": "2004-05-07", "close": 3.86448, "volume": 2755760.0}, {"date": "2004-05-10", "close": 3.89436, "volume": 2314730.0}, {"date": "2004-05-11", "close": 3.89436, "volume": 2677668.0}, {"date": "2004-05-12", "close": 3.84456, "volume": 1227513.0}, {"date": "2004-05-13", "close": 3.7848, "volume": 699333.0}, {"date": "2004-05-14", "close": 3.79476, "volume": 2431638.0}, {"date": "2004-05-17", "close": 3.75492, "volume": 631190.0}, {"date": "2004-05-18", "close": 3.80472, "volume": 2151496.0}, {"date": "2004-05-19", "close": 3.8844, "volume": 1988609.0}, {"date": "2004-05-20", "close": 3.8346, "volume": 1011704.0}, {"date": "2004-05-21", "close": 3.7848, "volume": 660334.0}, {"date": "2004-05-24", "close": 3.76488, "volume": 766436.0}, {"date": "2004-05-25", "close": 4.29276, "volume": 12324219.0}, {"date": "2004-05-26", "close": 4.26288, "volume": 2717354.0}, {"date": "2004-05-27", "close": 4.25292, "volume": 1014140.0}, {"date": "2004-05-28", "close": 4.27284, "volume": 2343966.0}, {"date": "2004-05-31", "close": 4.40232, "volume": 2032130.0}, {"date": "2004-06-01", "close": 4.40232, "volume": 4084638.0}, {"date": "2004-06-02", "close": 4.54176, "volume": 3558956.0}, {"date": "2004-06-03", "close": 4.57164, "volume": 3173817.0}, {"date": "2004-06-04", "close": 4.69116, "volume": 2852315.0}, {"date": "2004-06-07", "close": 4.79076, "volume": 2606355.0}, {"date": "2004-06-08", "close": 4.69116, "volume": 2002256.0}, {"date": "2004-06-09", "close": 4.67124, "volume": 4642712.0}, {"date": "2004-06-10", "close": 4.6812, "volume": 1294522.0}, {"date": "2004-06-11", "close": 4.6812, "volume": 901319.0}, {"date": "2004-06-15", "close": 4.56168, "volume": 1794181.0}, {"date": "2004-06-16", "close": 4.49196, "volume": 2006515.0}, {"date": "2004-06-17", "close": 4.61148, "volume": 3134749.0}, {"date": "2004-06-18", "close": 4.7808, "volume": 4546251.0}, {"date": "2004-06-21", "close": 4.81068, "volume": 1326984.0}, {"date": "2004-06-22", "close": 4.731, "volume": 1961198.0}, {"date": "2004-06-23", "close": 4.77084, "volume": 568239.0}, {"date": "2004-06-24", "close": 4.71108, "volume": 854100.0}, {"date": "2004-06-25", "close": 4.82064, "volume": 2289729.0}, {"date": "2004-06-28", "close": 4.76088, "volume": 805963.0}, {"date": "2004-06-29", "close": 4.731, "volume": 992839.0}, {"date": "2004-06-30", "close": 4.82064, "volume": 2652237.0}, {"date": "2004-07-01", "close": 4.75092, "volume": 902172.0}, {"date": "2004-07-02", "close": 4.97004, "volume": 3330270.0}, {"date": "2004-07-05", "close": 4.92024, "volume": 853024.0}, {"date": "2004-07-06", "close": 4.95012, "volume": 993319.0}, {"date": "2004-07-07", "close": 4.98996, "volume": 2837892.0}, {"date": "2004-07-08", "close": 5.10948, "volume": 8410158.0}, {"date": "2004-07-09", "close": 5.0298, "volume": 2543807.0}, {"date": "2004-07-12", "close": 4.98, "volume": 4129018.0}, {"date": "2004-07-13", "close": 4.98, "volume": 2083148.0}, {"date": "2004-07-14", "close": 5.16924, "volume": 2902598.0}, {"date": "2004-07-15", "close": 5.13936, "volume": 1781430.0}, {"date": "2004-07-16", "close": 5.16924, "volume": 4652402.0}, {"date": "2004-07-19", "close": 5.1792, "volume": 768038.0}, {"date": "2004-07-20", "close": 5.24892, "volume": 1749287.0}, {"date": "2004-07-21", "close": 5.24892, "volume": 3242847.0}, {"date": "2004-07-22", "close": 5.25888, "volume": 1735483.0}, {"date": "2004-07-23", "close": 5.13936, "volume": 2498730.0}, {"date": "2004-07-26", "close": 4.96008, "volume": 1775380.0}, {"date": "2004-07-27", "close": 4.99992, "volume": 2442718.0}, {"date": "2004-07-28", "close": 5.0796, "volume": 4516485.0}, {"date": "2004-07-29", "close": 5.11944, "volume": 1579155.0}, {"date": "2004-07-30", "close": 5.1294, "volume": 1177158.0}, {"date": "2004-08-02", "close": 5.14932, "volume": 637479.0}, {"date": "2004-08-03", "close": 5.1294, "volume": 2543010.0}, {"date": "2004-08-04", "close": 5.14932, "volume": 2715763.0}, {"date": "2004-08-05", "close": 5.4282, "volume": 3414253.0}, {"date": "2004-08-06", "close": 5.55768, "volume": 4610983.0}, {"date": "2004-08-09", "close": 5.478, "volume": 1050911.0}, {"date": "2004-08-10", "close": 5.56764, "volume": 2014872.0}, {"date": "2004-08-11", "close": 5.49792, "volume": 2003674.0}, {"date": "2004-08-12", "close": 5.44812, "volume": 826050.0}, {"date": "2004-08-13", "close": 5.3784, "volume": 1293728.0}, {"date": "2004-08-16", "close": 5.39832, "volume": 938109.0}, {"date": "2004-08-17", "close": 5.5278, "volume": 2121132.0}, {"date": "2004-08-18", "close": 5.50788, "volume": 2352417.0}, {"date": "2004-08-19", "close": 5.60748, "volume": 2102198.0}, {"date": "2004-08-20", "close": 5.54772, "volume": 822408.0}, {"date": "2004-08-23", "close": 5.36844, "volume": 1962050.0}, {"date": "2004-08-24", "close": 6.39432, "volume": 15469755.0}, {"date": "2004-08-25", "close": 6.76284, "volume": 12229381.0}, {"date": "2004-08-26", "close": 6.60348, "volume": 4264267.0}, {"date": "2004-08-27", "close": 6.68316, "volume": 2192002.0}, {"date": "2004-08-30", "close": 6.723, "volume": 2966003.0}, {"date": "2004-08-31", "close": 7.00188, "volume": 4411260.0}, {"date": "2004-09-01", "close": 6.972, "volume": 4680438.0}, {"date": "2004-09-02", "close": 6.93216, "volume": 2633928.0}, {"date": "2004-09-03", "close": 6.88236, "volume": 3681190.0}, {"date": "2004-09-06", "close": 6.81264, "volume": 1381532.0}, {"date": "2004-09-07", "close": 6.98196, "volume": 2321891.0}, {"date": "2004-09-08", "close": 6.93216, "volume": 2214792.0}, {"date": "2004-09-09", "close": 6.93216, "volume": 1828978.0}, {"date": "2004-09-10", "close": 6.8724, "volume": 2537409.0}, {"date": "2004-09-13", "close": 6.81264, "volume": 673161.0}, {"date": "2004-09-14", "close": 6.91224, "volume": 5082388.0}, {"date": "2004-09-15", "close": 6.9222, "volume": 1712476.0}, {"date": "2004-09-16", "close": 6.96204, "volume": 3452936.0}, {"date": "2004-09-17", "close": 6.8724, "volume": 672870.0}, {"date": "2004-09-20", "close": 6.93216, "volume": 419539.0}, {"date": "2004-09-21", "close": 7.18116, "volume": 5809439.0}, {"date": "2004-09-22", "close": 7.15128, "volume": 2604934.0}, {"date": "2004-09-23", "close": 7.221, "volume": 1257221.0}, {"date": "2004-09-24", "close": 7.3206, "volume": 2235303.0}, {"date": "2004-09-27", "close": 7.31064, "volume": 1491198.0}, {"date": "2004-09-28", "close": 7.45008, "volume": 2956165.0}, {"date": "2004-09-29", "close": 7.50984, "volume": 1795839.0}, {"date": "2004-09-30", "close": 7.719, "volume": 1848252.0}, {"date": "2004-10-01", "close": 7.6692, "volume": 2583189.0}, {"date": "2004-10-04", "close": 7.82856, "volume": 508869.0}, {"date": "2004-10-05", "close": 7.68912, "volume": 1332506.0}, {"date": "2004-10-06", "close": 7.8186, "volume": 2194985.0}, {"date": "2004-10-07", "close": 7.84848, "volume": 1752465.0}, {"date": "2004-10-08", "close": 7.80864, "volume": 1671794.0}, {"date": "2004-10-11", "close": 7.719, "volume": 463900.0}, {"date": "2004-10-12", "close": 7.64928, "volume": 1610556.0}, {"date": "2004-10-13", "close": 7.52976, "volume": 2081518.0}, {"date": "2004-10-14", "close": 7.30068, "volume": 4202879.0}, {"date": "2004-10-15", "close": 7.35048, "volume": 2557030.0}, {"date": "2004-10-18", "close": 7.26084, "volume": 952867.0}, {"date": "2004-10-19", "close": 7.18116, "volume": 3366567.0}, {"date": "2004-10-20", "close": 7.30068, "volume": 4255676.0}, {"date": "2004-10-21", "close": 7.46004, "volume": 1587740.0}, {"date": "2004-10-22", "close": 7.73892, "volume": 1601694.0}, {"date": "2004-10-25", "close": 7.84848, "volume": 2132167.0}, {"date": "2004-10-26", "close": 7.64928, "volume": 2961869.0}, {"date": "2004-10-27", "close": 8.42616, "volume": 6376192.0}, {"date": "2004-10-28", "close": 8.6652, "volume": 6840495.0}, {"date": "2004-10-29", "close": 8.55564, "volume": 2364453.0}, {"date": "2004-11-01", "close": 8.5656, "volume": 704559.0}, {"date": "2004-11-02", "close": 8.72496, "volume": 1029903.0}, {"date": "2004-11-03", "close": 8.73492, "volume": 1411052.0}, {"date": "2004-11-04", "close": 8.90424, "volume": 1291854.0}, {"date": "2004-11-05", "close": 8.67516, "volume": 1221877.0}, {"date": "2004-11-08", "close": 8.6154, "volume": 823318.0}, {"date": "2004-11-09", "close": 8.69508, "volume": 992975.0}, {"date": "2004-11-10", "close": 8.82456, "volume": 489812.0}, {"date": "2004-11-11", "close": 8.84448, "volume": 467058.0}, {"date": "2004-11-12", "close": 8.78472, "volume": 488533.0}, {"date": "2004-11-15", "close": 8.68512, "volume": 857245.0}, {"date": "2004-11-16", "close": 8.83452, "volume": 1028438.0}, {"date": "2004-11-17", "close": 8.75484, "volume": 1190579.0}, {"date": "2004-11-18", "close": 8.55564, "volume": 651433.0}, {"date": "2004-11-19", "close": 8.55564, "volume": 1049780.0}, {"date": "2004-11-22", "close": 8.466, "volume": 1240472.0}, {"date": "2004-11-23", "close": 8.42616, "volume": 1906923.0}, {"date": "2004-11-24", "close": 8.466, "volume": 859244.0}, {"date": "2004-11-25", "close": 8.6154, "volume": 1291609.0}, {"date": "2004-11-26", "close": 8.5656, "volume": 714664.0}, {"date": "2004-11-29", "close": 8.715, "volume": 428949.0}, {"date": "2004-11-30", "close": 8.7648, "volume": 766811.0}, {"date": "2004-12-01", "close": 8.83452, "volume": 781722.0}, {"date": "2004-12-02", "close": 8.97396, "volume": 1383889.0}, {"date": "2004-12-03", "close": 8.87436, "volume": 2009343.0}, {"date": "2004-12-06", "close": 8.95404, "volume": 826325.0}, {"date": "2004-12-07", "close": 8.75484, "volume": 1296187.0}, {"date": "2004-12-08", "close": 8.48592, "volume": 1206284.0}, {"date": "2004-12-09", "close": 8.466, "volume": 2325182.0}, {"date": "2004-12-10", "close": 8.68512, "volume": 1176666.0}, {"date": "2004-12-13", "close": 8.65524, "volume": 752902.0}, {"date": "2004-12-14", "close": 8.72496, "volume": 614691.0}, {"date": "2004-12-15", "close": 8.95404, "volume": 2184761.0}, {"date": "2004-12-16", "close": 9.3624, "volume": 2528372.0}, {"date": "2004-12-17", "close": 9.6114, "volume": 3032577.0}, {"date": "2004-12-20", "close": 9.5616, "volume": 1040757.0}, {"date": "2004-12-21", "close": 9.72096, "volume": 2192126.0}, {"date": "2004-12-22", "close": 9.90024, "volume": 2475569.0}, {"date": "2004-12-23", "close": 9.96, "volume": 1504349.0}, {"date": "2004-12-24", "close": 9.92016, "volume": 2498137.0}, {"date": "2004-12-29", "close": 9.84048, "volume": 407726.0}, {"date": "2004-12-30", "close": 9.7608, "volume": 581199.0}, {"date": "2004-12-31", "close": 9.9102, "volume": 330825.0}, {"date": "2005-01-04", "close": 9.84048, "volume": 2226913.0}, {"date": "2005-01-05", "close": 9.69108, "volume": 2219294.0}, {"date": "2005-01-06", "close": 9.43212, "volume": 5043485.0}, {"date": "2005-01-07", "close": 9.60144, "volume": 1862651.0}, {"date": "2005-01-10", "close": 9.462, "volume": 692462.0}, {"date": "2005-01-11", "close": 9.6114, "volume": 1700039.0}, {"date": "2005-01-12", "close": 9.93012, "volume": 4649745.0}, {"date": "2005-01-13", "close": 10.32852, "volume": 6636814.0}, {"date": "2005-01-14", "close": 10.58748, "volume": 1924484.0}, {"date": "2005-01-17", "close": 10.28868, "volume": 898985.0}, {"date": "2005-01-18", "close": 10.32852, "volume": 1076012.0}, {"date": "2005-01-19", "close": 10.27872, "volume": 595395.0}, {"date": "2005-01-20", "close": 10.1094, "volume": 527135.0}, {"date": "2005-01-21", "close": 10.6074, "volume": 1498629.0}, {"date": "2005-01-24", "close": 10.61736, "volume": 999213.0}, {"date": "2005-01-25", "close": 10.9062, "volume": 1220925.0}, {"date": "2005-01-27", "close": 10.7568, "volume": 1522989.0}, {"date": "2005-01-28", "close": 10.56756, "volume": 522222.0}, {"date": "2005-01-31", "close": 10.9062, "volume": 1724472.0}, {"date": "2005-02-01", "close": 10.91616, "volume": 339107.0}, {"date": "2005-02-02", "close": 10.59744, "volume": 1071887.0}, {"date": "2005-02-03", "close": 10.6572, "volume": 1748428.0}, {"date": "2005-02-04", "close": 10.6572, "volume": 949168.0}, {"date": "2005-02-07", "close": 10.59744, "volume": 897374.0}, {"date": "2005-02-08", "close": 10.7568, "volume": 795174.0}, {"date": "2005-02-09", "close": 10.82652, "volume": 338229.0}, {"date": "2005-02-10", "close": 10.5078, "volume": 1107076.0}, {"date": "2005-02-11", "close": 10.72692, "volume": 1497391.0}, {"date": "2005-02-14", "close": 10.62732, "volume": 967398.0}, {"date": "2005-02-15", "close": 10.47792, "volume": 465287.0}, {"date": "2005-02-16", "close": 10.48788, "volume": 615615.0}, {"date": "2005-02-17", "close": 10.42812, "volume": 774255.0}, {"date": "2005-02-18", "close": 10.458, "volume": 1595705.0}, {"date": "2005-02-21", "close": 10.8066, "volume": 1065745.0}, {"date": "2005-02-22", "close": 10.49784, "volume": 2422853.0}, {"date": "2005-02-23", "close": 10.21896, "volume": 1910277.0}, {"date": "2005-02-24", "close": 10.5078, "volume": 1439268.0}, {"date": "2005-02-25", "close": 10.56756, "volume": 2094758.0}, {"date": "2005-02-28", "close": 10.72692, "volume": 1160982.0}, {"date": "2005-03-01", "close": 10.74684, "volume": 705123.0}, {"date": "2005-03-02", "close": 10.6074, "volume": 725956.0}, {"date": "2005-03-03", "close": 10.73688, "volume": 1369679.0}, {"date": "2005-03-04", "close": 10.8564, "volume": 1165036.0}, {"date": "2005-03-07", "close": 11.31456, "volume": 1662024.0}, {"date": "2005-03-08", "close": 11.205, "volume": 1238222.0}, {"date": "2005-03-09", "close": 10.88628, "volume": 1855410.0}, {"date": "2005-03-10", "close": 10.64724, "volume": 1251015.0}, {"date": "2005-03-11", "close": 10.458, "volume": 2376700.0}, {"date": "2005-03-14", "close": 10.41816, "volume": 1154988.0}, {"date": "2005-03-15", "close": 10.57752, "volume": 1417337.0}, {"date": "2005-03-16", "close": 10.36836, "volume": 1308106.0}, {"date": "2005-03-17", "close": 10.2588, "volume": 1704217.0}, {"date": "2005-03-18", "close": 10.58748, "volume": 1897559.0}, {"date": "2005-03-21", "close": 10.57752, "volume": 1067157.0}, {"date": "2005-03-22", "close": 10.57752, "volume": 1789691.0}, {"date": "2005-03-23", "close": 10.209, "volume": 1128777.0}, {"date": "2005-03-24", "close": 10.24884, "volume": 1041582.0}, {"date": "2005-03-29", "close": 10.18908, "volume": 1699689.0}, {"date": "2005-03-30", "close": 9.99984, "volume": 1867803.0}, {"date": "2005-03-31", "close": 10.13928, "volume": 3396026.0}, {"date": "2005-04-01", "close": 10.209, "volume": 1582802.0}, {"date": "2005-04-04", "close": 10.19904, "volume": 1356666.0}, {"date": "2005-04-05", "close": 10.707, "volume": 1332418.0}, {"date": "2005-04-06", "close": 10.59744, "volume": 2204007.0}, {"date": "2005-04-07", "close": 10.6074, "volume": 1586373.0}, {"date": "2005-04-08", "close": 10.6074, "volume": 1088246.0}, {"date": "2005-04-11", "close": 10.3584, "volume": 659089.0}, {"date": "2005-04-12", "close": 10.3584, "volume": 991555.0}, {"date": "2005-04-13", "close": 10.53768, "volume": 1519667.0}, {"date": "2005-04-14", "close": 10.52772, "volume": 1590631.0}, {"date": "2005-04-15", "close": 10.33848, "volume": 1312175.0}, {"date": "2005-04-18", "close": 10.04964, "volume": 856213.0}, {"date": "2005-04-19", "close": 10.209, "volume": 972658.0}, {"date": "2005-04-20", "close": 10.0098, "volume": 2508595.0}, {"date": "2005-04-21", "close": 9.8604, "volume": 2301549.0}, {"date": "2005-04-22", "close": 10.06956, "volume": 1438937.0}, {"date": "2005-04-26", "close": 9.82056, "volume": 1414896.0}, {"date": "2005-04-27", "close": 9.5118, "volume": 1996976.0}, {"date": "2005-04-28", "close": 9.57156, "volume": 1521228.0}, {"date": "2005-04-29", "close": 9.6612, "volume": 1588883.0}, {"date": "2005-05-02", "close": 9.8106, "volume": 1006459.0}, {"date": "2005-05-03", "close": 9.83052, "volume": 3225203.0}, {"date": "2005-05-04", "close": 9.93012, "volume": 1790538.0}, {"date": "2005-05-05", "close": 10.1592, "volume": 2987078.0}, {"date": "2005-05-06", "close": 9.92016, "volume": 991108.0}, {"date": "2005-05-09", "close": 9.96, "volume": 722719.0}, {"date": "2005-05-10", "close": 9.80064, "volume": 2248449.0}, {"date": "2005-05-11", "close": 9.94008, "volume": 1000514.0}, {"date": "2005-05-12", "close": 10.01976, "volume": 1180657.0}, {"date": "2005-05-13", "close": 10.06956, "volume": 429501.0}, {"date": "2005-05-16", "close": 10.1094, "volume": 829047.0}, {"date": "2005-05-17", "close": 10.24884, "volume": 2018547.0}, {"date": "2005-05-18", "close": 10.12932, "volume": 2234659.0}, {"date": "2005-05-19", "close": 10.17912, "volume": 1039029.0}, {"date": "2005-05-20", "close": 10.13928, "volume": 1114534.0}, {"date": "2005-05-23", "close": 10.5576, "volume": 973163.0}, {"date": "2005-05-24", "close": 10.56756, "volume": 1158500.0}, {"date": "2005-05-25", "close": 10.36836, "volume": 404751.0}, {"date": "2005-05-26", "close": 10.51776, "volume": 494284.0}, {"date": "2005-05-27", "close": 10.458, "volume": 746301.0}, {"date": "2005-05-30", "close": 10.33848, "volume": 175467.0}, {"date": "2005-05-31", "close": 10.43808, "volume": 774677.0}, {"date": "2005-06-01", "close": 10.67712, "volume": 970702.0}, {"date": "2005-06-02", "close": 10.8564, "volume": 1070579.0}, {"date": "2005-06-03", "close": 10.9062, "volume": 748080.0}, {"date": "2005-06-06", "close": 10.7568, "volume": 727982.0}, {"date": "2005-06-07", "close": 10.81656, "volume": 883740.0}, {"date": "2005-06-08", "close": 10.6572, "volume": 1079634.0}, {"date": "2005-06-09", "close": 10.83648, "volume": 808999.0}, {"date": "2005-06-10", "close": 10.66716, "volume": 1039185.0}, {"date": "2005-06-14", "close": 10.5078, "volume": 792611.0}, {"date": "2005-06-15", "close": 10.6074, "volume": 1457579.0}, {"date": "2005-06-16", "close": 10.71696, "volume": 2544714.0}, {"date": "2005-06-17", "close": 10.97592, "volume": 1278161.0}, {"date": "2005-06-20", "close": 11.205, "volume": 1398603.0}, {"date": "2005-06-21", "close": 11.32452, "volume": 1522779.0}, {"date": "2005-06-22", "close": 10.91616, "volume": 1206745.0}, {"date": "2005-06-23", "close": 11.1552, "volume": 1126004.0}, {"date": "2005-06-24", "close": 11.07552, "volume": 1477298.0}, {"date": "2005-06-27", "close": 10.89624, "volume": 1421520.0}, {"date": "2005-06-28", "close": 11.13528, "volume": 1700036.0}, {"date": "2005-06-29", "close": 11.3046, "volume": 1070101.0}, {"date": "2005-06-30", "close": 11.5536, "volume": 1373893.0}, {"date": "2005-07-01", "close": 11.4042, "volume": 1652379.0}, {"date": "2005-07-04", "close": 11.4042, "volume": 938168.0}, {"date": "2005-07-05", "close": 11.46396, "volume": 937434.0}, {"date": "2005-07-06", "close": 11.21496, "volume": 2754567.0}, {"date": "2005-07-07", "close": 11.2548, "volume": 1289127.0}, {"date": "2005-07-08", "close": 11.2548, "volume": 357902.0}, {"date": "2005-07-11", "close": 11.12532, "volume": 473945.0}, {"date": "2005-07-12", "close": 11.36436, "volume": 596109.0}, {"date": "2005-07-13", "close": 11.37432, "volume": 507361.0}, {"date": "2005-07-14", "close": 11.37432, "volume": 656587.0}, {"date": "2005-07-15", "close": 11.28468, "volume": 856620.0}, {"date": "2005-07-18", "close": 11.26476, "volume": 468776.0}, {"date": "2005-07-19", "close": 11.22492, "volume": 613224.0}, {"date": "2005-07-20", "close": 11.32452, "volume": 634960.0}, {"date": "2005-07-21", "close": 11.82252, "volume": 1990953.0}, {"date": "2005-07-22", "close": 12.201, "volume": 1636980.0}, {"date": "2005-07-25", "close": 12.12132, "volume": 1440275.0}, {"date": "2005-07-26", "close": 12.24084, "volume": 823933.0}, {"date": "2005-07-27", "close": 12.5994, "volume": 1679938.0}, {"date": "2005-07-28", "close": 12.5496, "volume": 1658883.0}, {"date": "2005-07-29", "close": 12.39024, "volume": 696221.0}, {"date": "2005-08-01", "close": 12.45996, "volume": 413030.0}, {"date": "2005-08-02", "close": 12.34044, "volume": 1301528.0}, {"date": "2005-08-03", "close": 12.201, "volume": 676642.0}, {"date": "2005-08-04", "close": 12.1014, "volume": 390793.0}, {"date": "2005-08-05", "close": 12.34044, "volume": 1365495.0}, {"date": "2005-08-08", "close": 12.6492, "volume": 432623.0}, {"date": "2005-08-09", "close": 12.8484, "volume": 2161759.0}, {"date": "2005-08-10", "close": 13.446, "volume": 1600219.0}, {"date": "2005-08-11", "close": 13.42608, "volume": 1872745.0}, {"date": "2005-08-12", "close": 13.02768, "volume": 830343.0}, {"date": "2005-08-15", "close": 12.948, "volume": 1868935.0}, {"date": "2005-08-16", "close": 12.948, "volume": 1599955.0}, {"date": "2005-08-17", "close": 12.93804, "volume": 645923.0}, {"date": "2005-08-18", "close": 13.1472, "volume": 826648.0}, {"date": "2005-08-19", "close": 13.12728, "volume": 1013329.0}, {"date": "2005-08-22", "close": 13.26672, "volume": 1024270.0}, {"date": "2005-08-23", "close": 13.43604, "volume": 922961.0}, {"date": "2005-08-24", "close": 13.33644, "volume": 1212803.0}, {"date": "2005-08-25", "close": 13.22688, "volume": 3540777.0}, {"date": "2005-08-26", "close": 12.86832, "volume": 1314392.0}, {"date": "2005-08-29", "close": 12.34044, "volume": 1564447.0}, {"date": "2005-08-30", "close": 12.5994, "volume": 3218790.0}, {"date": "2005-08-31", "close": 12.47988, "volume": 1772065.0}, {"date": "2005-09-01", "close": 12.26076, "volume": 1861587.0}, {"date": "2005-09-02", "close": 12.06156, "volume": 1632825.0}, {"date": "2005-09-05", "close": 12.07152, "volume": 1155745.0}, {"date": "2005-09-06", "close": 12.26076, "volume": 1361553.0}, {"date": "2005-09-07", "close": 12.63924, "volume": 1579490.0}, {"date": "2005-09-08", "close": 12.32052, "volume": 1861894.0}, {"date": "2005-09-09", "close": 12.41016, "volume": 1491794.0}, {"date": "2005-09-12", "close": 12.2508, "volume": 3069633.0}, {"date": "2005-09-13", "close": 12.45, "volume": 16367559.0}, {"date": "2005-09-14", "close": 12.34044, "volume": 1111239.0}, {"date": "2005-09-15", "close": 12.21096, "volume": 3312255.0}, {"date": "2005-09-16", "close": 11.99184, "volume": 3725514.0}, {"date": "2005-09-19", "close": 11.93208, "volume": 1325457.0}, {"date": "2005-09-20", "close": 11.69304, "volume": 2551824.0}, {"date": "2005-09-21", "close": 11.64324, "volume": 2159759.0}, {"date": "2005-09-22", "close": 11.61336, "volume": 5219226.0}, {"date": "2005-09-23", "close": 12.0018, "volume": 3278500.0}, {"date": "2005-09-26", "close": 11.8524, "volume": 3565362.0}, {"date": "2005-09-27", "close": 11.51376, "volume": 3330031.0}, {"date": "2005-09-28", "close": 11.62332, "volume": 16379176.0}, {"date": "2005-09-29", "close": 11.74284, "volume": 2654081.0}, {"date": "2005-09-30", "close": 11.8026, "volume": 2812992.0}, {"date": "2005-10-03", "close": 11.5536, "volume": 886932.0}, {"date": "2005-10-04", "close": 11.46396, "volume": 2972931.0}, {"date": "2005-10-05", "close": 11.1054, "volume": 2372932.0}, {"date": "2005-10-06", "close": 10.97592, "volume": 3601171.0}, {"date": "2005-10-07", "close": 11.11536, "volume": 1972241.0}, {"date": "2005-10-10", "close": 11.09544, "volume": 1397136.0}, {"date": "2005-10-11", "close": 10.8066, "volume": 1981460.0}, {"date": "2005-10-12", "close": 10.58748, "volume": 5584783.0}, {"date": "2005-10-13", "close": 10.8066, "volume": 8447109.0}, {"date": "2005-10-14", "close": 10.707, "volume": 968481.0}, {"date": "2005-10-17", "close": 10.78668, "volume": 815003.0}, {"date": "2005-10-18", "close": 11.2548, "volume": 3544048.0}, {"date": "2005-10-19", "close": 10.8564, "volume": 2215996.0}, {"date": "2005-10-20", "close": 10.94604, "volume": 1798242.0}, {"date": "2005-10-21", "close": 10.8564, "volume": 1883167.0}, {"date": "2005-10-24", "close": 10.707, "volume": 1935732.0}, {"date": "2005-10-25", "close": 10.956, "volume": 1182750.0}, {"date": "2005-10-26", "close": 11.3544, "volume": 2459287.0}, {"date": "2005-10-27", "close": 11.37432, "volume": 1924813.0}, {"date": "2005-10-28", "close": 11.2548, "volume": 1668692.0}, {"date": "2005-10-31", "close": 11.56356, "volume": 728755.0}, {"date": "2005-11-01", "close": 11.4042, "volume": 1320305.0}, {"date": "2005-11-02", "close": 11.454, "volume": 1859926.0}, {"date": "2005-11-03", "close": 11.454, "volume": 1097832.0}, {"date": "2005-11-04", "close": 11.1552, "volume": 1734371.0}, {"date": "2005-11-07", "close": 11.37432, "volume": 1891303.0}, {"date": "2005-11-08", "close": 11.4042, "volume": 1835155.0}, {"date": "2005-11-09", "close": 11.29464, "volume": 1066685.0}, {"date": "2005-11-10", "close": 11.3544, "volume": 592719.0}, {"date": "2005-11-11", "close": 11.58348, "volume": 1006220.0}, {"date": "2005-11-14", "close": 11.78268, "volume": 1095800.0}, {"date": "2005-11-15", "close": 11.8026, "volume": 1575743.0}, {"date": "2005-11-16", "close": 11.89224, "volume": 881222.0}, {"date": "2005-11-17", "close": 11.66316, "volume": 617563.0}, {"date": "2005-11-18", "close": 11.99184, "volume": 1132379.0}, {"date": "2005-11-21", "close": 12.0018, "volume": 795132.0}, {"date": "2005-11-22", "close": 12.201, "volume": 1151482.0}, {"date": "2005-11-23", "close": 12.06156, "volume": 541544.0}, {"date": "2005-11-24", "close": 12.5496, "volume": 1677751.0}, {"date": "2005-11-25", "close": 12.62928, "volume": 1445238.0}, {"date": "2005-11-28", "close": 12.45, "volume": 746074.0}, {"date": "2005-11-29", "close": 12.3006, "volume": 813307.0}, {"date": "2005-11-30", "close": 12.29064, "volume": 1584878.0}, {"date": "2005-12-01", "close": 12.1512, "volume": 1377848.0}, {"date": "2005-12-02", "close": 12.09144, "volume": 1032858.0}, {"date": "2005-12-05", "close": 12.1014, "volume": 866433.0}, {"date": "2005-12-06", "close": 12.1014, "volume": 979252.0}, {"date": "2005-12-07", "close": 12.27072, "volume": 1170503.0}, {"date": "2005-12-08", "close": 12.0516, "volume": 1087053.0}, {"date": "2005-12-09", "close": 11.952, "volume": 2095476.0}, {"date": "2005-12-12", "close": 12.0018, "volume": 1745108.0}, {"date": "2005-12-13", "close": 11.87232, "volume": 601763.0}, {"date": "2005-12-14", "close": 12.03168, "volume": 1470262.0}, {"date": "2005-12-15", "close": 12.08148, "volume": 1661902.0}, {"date": "2005-12-16", "close": 11.99184, "volume": 670372.0}, {"date": "2005-12-19", "close": 11.952, "volume": 1075994.0}, {"date": "2005-12-20", "close": 12.0018, "volume": 900121.0}, {"date": "2005-12-21", "close": 12.1512, "volume": 1097808.0}, {"date": "2005-12-22", "close": 12.14124, "volume": 706284.0}, {"date": "2005-12-23", "close": 12.201, "volume": 742452.0}, {"date": "2005-12-28", "close": 12.2508, "volume": 232402.0}, {"date": "2005-12-29", "close": 12.18108, "volume": 315826.0}, {"date": "2005-12-30", "close": 12.27072, "volume": 513446.0}, {"date": "2006-01-03", "close": 12.1512, "volume": 364034.0}, {"date": "2006-01-04", "close": 12.13128, "volume": 754133.0}, {"date": "2006-01-05", "close": 12.1512, "volume": 1231349.0}, {"date": "2006-01-06", "close": 12.11136, "volume": 903250.0}, {"date": "2006-01-09", "close": 12.19104, "volume": 353527.0}, {"date": "2006-01-10", "close": 12.201, "volume": 1387781.0}, {"date": "2006-01-11", "close": 12.19104, "volume": 3520826.0}, {"date": "2006-01-12", "close": 12.14124, "volume": 856400.0}, {"date": "2006-01-13", "close": 11.952, "volume": 777439.0}, {"date": "2006-01-16", "close": 11.91216, "volume": 1075712.0}, {"date": "2006-01-17", "close": 11.9022, "volume": 925281.0}, {"date": "2006-01-18", "close": 11.53368, "volume": 8064174.0}, {"date": "2006-01-19", "close": 11.703, "volume": 2765420.0}, {"date": "2006-01-20", "close": 11.72292, "volume": 1354023.0}, {"date": "2006-01-23", "close": 11.67312, "volume": 1036337.0}, {"date": "2006-01-24", "close": 11.6034, "volume": 2127424.0}, {"date": "2006-01-25", "close": 11.5536, "volume": 2091827.0}, {"date": "2006-01-27", "close": 11.71296, "volume": 1966983.0}, {"date": "2006-01-30", "close": 11.53368, "volume": 917156.0}, {"date": "2006-01-31", "close": 11.5038, "volume": 1179820.0}, {"date": "2006-02-01", "close": 11.5536, "volume": 1355452.0}, {"date": "2006-02-02", "close": 11.27472, "volume": 1634667.0}, {"date": "2006-02-03", "close": 11.32452, "volume": 1140928.0}, {"date": "2006-02-06", "close": 11.34444, "volume": 2029712.0}, {"date": "2006-02-07", "close": 11.43408, "volume": 3616183.0}, {"date": "2006-02-08", "close": 11.2548, "volume": 975213.0}, {"date": "2006-02-09", "close": 11.41416, "volume": 2031657.0}, {"date": "2006-02-10", "close": 11.2548, "volume": 2118037.0}, {"date": "2006-02-13", "close": 11.16516, "volume": 857131.0}, {"date": "2006-02-14", "close": 11.27472, "volume": 1369201.0}, {"date": "2006-02-15", "close": 11.38428, "volume": 1726884.0}, {"date": "2006-02-16", "close": 11.4042, "volume": 1994704.0}, {"date": "2006-02-17", "close": 11.0556, "volume": 1094445.0}, {"date": "2006-02-20", "close": 11.37432, "volume": 1639922.0}, {"date": "2006-02-21", "close": 11.205, "volume": 2400371.0}, {"date": "2006-02-22", "close": 11.5536, "volume": 2972354.0}, {"date": "2006-02-23", "close": 11.9022, "volume": 2713736.0}, {"date": "2006-02-24", "close": 11.94204, "volume": 2145916.0}, {"date": "2006-02-27", "close": 12.1512, "volume": 2241682.0}, {"date": "2006-02-28", "close": 12.0018, "volume": 2411397.0}, {"date": "2006-03-01", "close": 11.9022, "volume": 2393577.0}, {"date": "2006-03-02", "close": 12.50976, "volume": 1909482.0}, {"date": "2006-03-03", "close": 12.8484, "volume": 2196026.0}, {"date": "2006-03-06", "close": 12.77868, "volume": 1869711.0}, {"date": "2006-03-07", "close": 12.61932, "volume": 2097077.0}, {"date": "2006-03-08", "close": 12.6492, "volume": 1050882.0}, {"date": "2006-03-09", "close": 12.66912, "volume": 2226801.0}, {"date": "2006-03-10", "close": 12.8484, "volume": 1207244.0}, {"date": "2006-03-13", "close": 13.08744, "volume": 1392535.0}, {"date": "2006-03-14", "close": 12.92808, "volume": 1271598.0}, {"date": "2006-03-15", "close": 13.06752, "volume": 1006472.0}, {"date": "2006-03-16", "close": 13.47588, "volume": 2854802.0}, {"date": "2006-03-17", "close": 13.72488, "volume": 1582552.0}, {"date": "2006-03-20", "close": 13.27668, "volume": 1435349.0}, {"date": "2006-03-21", "close": 13.3464, "volume": 1439141.0}, {"date": "2006-03-22", "close": 13.50576, "volume": 1314557.0}, {"date": "2006-03-23", "close": 13.60536, "volume": 442472.0}, {"date": "2006-03-24", "close": 13.50576, "volume": 688784.0}, {"date": "2006-03-27", "close": 13.58544, "volume": 474065.0}, {"date": "2006-03-28", "close": 13.32648, "volume": 853358.0}, {"date": "2006-03-29", "close": 13.51572, "volume": 1094919.0}, {"date": "2006-03-30", "close": 13.66512, "volume": 947457.0}, {"date": "2006-03-31", "close": 13.72488, "volume": 1478170.0}, {"date": "2006-04-03", "close": 13.92408, "volume": 930677.0}, {"date": "2006-04-04", "close": 14.03364, "volume": 1095364.0}, {"date": "2006-04-05", "close": 13.944, "volume": 977807.0}, {"date": "2006-04-06", "close": 14.48184, "volume": 1327419.0}, {"date": "2006-04-07", "close": 14.56152, "volume": 1160527.0}, {"date": "2006-04-10", "close": 14.41212, "volume": 802831.0}, {"date": "2006-04-11", "close": 14.16312, "volume": 967003.0}, {"date": "2006-04-12", "close": 13.944, "volume": 1754160.0}, {"date": "2006-04-13", "close": 14.2428, "volume": 772764.0}, {"date": "2006-04-18", "close": 14.193, "volume": 977747.0}, {"date": "2006-04-19", "close": 14.2926, "volume": 1484813.0}, {"date": "2006-04-20", "close": 13.88424, "volume": 1168490.0}, {"date": "2006-04-21", "close": 13.9938, "volume": 1707888.0}, {"date": "2006-04-24", "close": 14.0934, "volume": 706888.0}, {"date": "2006-04-26", "close": 14.41212, "volume": 863780.0}, {"date": "2006-04-27", "close": 14.02368, "volume": 1310517.0}, {"date": "2006-04-28", "close": 14.67108, "volume": 1400848.0}, {"date": "2006-05-01", "close": 14.96988, "volume": 1294524.0}, {"date": "2006-05-02", "close": 13.944, "volume": 6939036.0}, {"date": "2006-05-03", "close": 13.7946, "volume": 5022830.0}, {"date": "2006-05-04", "close": 13.72488, "volume": 3248901.0}, {"date": "2006-05-05", "close": 13.8444, "volume": 2100393.0}, {"date": "2006-05-08", "close": 13.82448, "volume": 1584334.0}, {"date": "2006-05-09", "close": 13.62528, "volume": 3351692.0}, {"date": "2006-05-10", "close": 13.71492, "volume": 1891977.0}, {"date": "2006-05-11", "close": 13.8444, "volume": 1301722.0}, {"date": "2006-05-12", "close": 13.66512, "volume": 2369820.0}, {"date": "2006-05-15", "close": 13.3962, "volume": 1854761.0}, {"date": "2006-05-16", "close": 13.68504, "volume": 2770228.0}, {"date": "2006-05-17", "close": 13.62528, "volume": 1890763.0}, {"date": "2006-05-18", "close": 13.42608, "volume": 1350953.0}, {"date": "2006-05-19", "close": 13.42608, "volume": 2269405.0}, {"date": "2006-05-22", "close": 13.5456, "volume": 1973543.0}, {"date": "2006-05-23", "close": 13.5456, "volume": 1258029.0}, {"date": "2006-05-24", "close": 13.51572, "volume": 4633143.0}, {"date": "2006-05-25", "close": 13.4958, "volume": 886780.0}, {"date": "2006-05-26", "close": 13.52568, "volume": 1332096.0}, {"date": "2006-05-29", "close": 13.7448, "volume": 678473.0}, {"date": "2006-05-30", "close": 13.55556, "volume": 3223158.0}, {"date": "2006-05-31", "close": 13.36632, "volume": 4271713.0}, {"date": "2006-06-01", "close": 13.446, "volume": 1234614.0}, {"date": "2006-06-02", "close": 13.2468, "volume": 2240964.0}, {"date": "2006-06-05", "close": 13.2966, "volume": 1616509.0}, {"date": "2006-06-06", "close": 13.446, "volume": 3731774.0}, {"date": "2006-06-07", "close": 13.21692, "volume": 2847979.0}, {"date": "2006-06-08", "close": 13.12728, "volume": 3505818.0}, {"date": "2006-06-09", "close": 13.02768, "volume": 1753512.0}, {"date": "2006-06-13", "close": 12.75876, "volume": 1290672.0}, {"date": "2006-06-14", "close": 12.699, "volume": 1340401.0}, {"date": "2006-06-15", "close": 12.50976, "volume": 3684072.0}, {"date": "2006-06-16", "close": 12.77868, "volume": 1594590.0}, {"date": "2006-06-19", "close": 12.5496, "volume": 1329835.0}, {"date": "2006-06-20", "close": 12.5496, "volume": 2414164.0}, {"date": "2006-06-21", "close": 12.32052, "volume": 901106.0}, {"date": "2006-06-22", "close": 12.61932, "volume": 1758117.0}, {"date": "2006-06-23", "close": 12.45, "volume": 370642.0}, {"date": "2006-06-26", "close": 12.7488, "volume": 706232.0}, {"date": "2006-06-27", "close": 12.699, "volume": 1016724.0}, {"date": "2006-06-28", "close": 12.3006, "volume": 1540745.0}, {"date": "2006-06-29", "close": 12.45, "volume": 1129041.0}, {"date": "2006-06-30", "close": 12.82848, "volume": 1422905.0}, {"date": "2006-07-03", "close": 12.8484, "volume": 838970.0}, {"date": "2006-07-04", "close": 12.8484, "volume": 787693.0}, {"date": "2006-07-05", "close": 12.7488, "volume": 486507.0}, {"date": "2006-07-06", "close": 12.3504, "volume": 1405655.0}, {"date": "2006-07-07", "close": 12.5496, "volume": 1762829.0}, {"date": "2006-07-10", "close": 12.36036, "volume": 1270315.0}, {"date": "2006-07-11", "close": 12.45, "volume": 1007668.0}, {"date": "2006-07-12", "close": 12.39024, "volume": 714663.0}, {"date": "2006-07-13", "close": 12.2508, "volume": 1449441.0}, {"date": "2006-07-14", "close": 12.02172, "volume": 975733.0}, {"date": "2006-07-17", "close": 11.952, "volume": 915818.0}, {"date": "2006-07-18", "close": 12.16116, "volume": 1546819.0}, {"date": "2006-07-19", "close": 12.1014, "volume": 1268551.0}, {"date": "2006-07-20", "close": 11.92212, "volume": 4317235.0}, {"date": "2006-07-21", "close": 11.71296, "volume": 4486585.0}, {"date": "2006-07-24", "close": 11.63328, "volume": 1751053.0}, {"date": "2006-07-25", "close": 11.81256, "volume": 2116257.0}, {"date": "2006-07-26", "close": 11.76276, "volume": 3768949.0}, {"date": "2006-07-27", "close": 11.78268, "volume": 3018153.0}, {"date": "2006-07-28", "close": 12.0516, "volume": 4817037.0}, {"date": "2006-07-31", "close": 12.01176, "volume": 1504500.0}, {"date": "2006-08-01", "close": 11.9022, "volume": 675535.0}, {"date": "2006-08-02", "close": 11.66316, "volume": 2639117.0}, {"date": "2006-08-03", "close": 11.79264, "volume": 936424.0}, {"date": "2006-08-04", "close": 11.64324, "volume": 1459299.0}, {"date": "2006-08-07", "close": 11.64324, "volume": 949604.0}, {"date": "2006-08-08", "close": 11.86236, "volume": 2087866.0}, {"date": "2006-08-09", "close": 11.8524, "volume": 2606435.0}, {"date": "2006-08-10", "close": 12.1014, "volume": 3352615.0}, {"date": "2006-08-11", "close": 11.952, "volume": 2254763.0}, {"date": "2006-08-14", "close": 12.13128, "volume": 865794.0}, {"date": "2006-08-15", "close": 11.97192, "volume": 596481.0}, {"date": "2006-08-16", "close": 11.952, "volume": 925282.0}, {"date": "2006-08-17", "close": 12.2508, "volume": 1056926.0}, {"date": "2006-08-18", "close": 12.4002, "volume": 1198546.0}, {"date": "2006-08-21", "close": 11.952, "volume": 1093437.0}, {"date": "2006-08-22", "close": 11.71296, "volume": 3360226.0}, {"date": "2006-08-23", "close": 11.8026, "volume": 3536362.0}, {"date": "2006-08-24", "close": 11.7528, "volume": 2878668.0}, {"date": "2006-08-25", "close": 11.7528, "volume": 1894082.0}, {"date": "2006-08-28", "close": 11.89224, "volume": 1627966.0}, {"date": "2006-08-29", "close": 12.07152, "volume": 1044188.0}, {"date": "2006-08-30", "close": 12.4002, "volume": 1459113.0}, {"date": "2006-08-31", "close": 13.0476, "volume": 2648727.0}, {"date": "2006-09-01", "close": 12.5994, "volume": 2813245.0}, {"date": "2006-09-04", "close": 12.55956, "volume": 1001139.0}, {"date": "2006-09-05", "close": 12.80856, "volume": 694416.0}, {"date": "2006-09-06", "close": 12.77868, "volume": 728727.0}, {"date": "2006-09-07", "close": 12.82848, "volume": 1147575.0}, {"date": "2006-09-08", "close": 12.6492, "volume": 1194415.0}, {"date": "2006-09-11", "close": 12.68904, "volume": 1169618.0}, {"date": "2006-09-12", "close": 12.88824, "volume": 1279610.0}, {"date": "2006-09-13", "close": 13.0476, "volume": 989163.0}, {"date": "2006-09-14", "close": 12.948, "volume": 1652510.0}, {"date": "2006-09-15", "close": 12.93804, "volume": 1116824.0}, {"date": "2006-09-18", "close": 12.9978, "volume": 858021.0}, {"date": "2006-09-19", "close": 13.40616, "volume": 1307236.0}, {"date": "2006-09-20", "close": 13.446, "volume": 1839526.0}, {"date": "2006-09-21", "close": 13.55556, "volume": 4469834.0}, {"date": "2006-09-22", "close": 13.90416, "volume": 2307746.0}, {"date": "2006-09-25", "close": 14.0934, "volume": 4117461.0}, {"date": "2006-09-26", "close": 13.93404, "volume": 2188167.0}, {"date": "2006-09-27", "close": 14.0934, "volume": 3077301.0}, {"date": "2006-09-28", "close": 14.0436, "volume": 1242501.0}, {"date": "2006-09-29", "close": 14.0436, "volume": 2085797.0}, {"date": "2006-10-02", "close": 14.03364, "volume": 297664.0}, {"date": "2006-10-03", "close": 13.695, "volume": 652408.0}, {"date": "2006-10-04", "close": 13.7448, "volume": 762983.0}, {"date": "2006-10-05", "close": 13.944, "volume": 2160257.0}, {"date": "2006-10-06", "close": 13.90416, "volume": 1201731.0}, {"date": "2006-10-09", "close": 13.86432, "volume": 306791.0}, {"date": "2006-10-10", "close": 13.944, "volume": 696772.0}, {"date": "2006-10-11", "close": 13.85436, "volume": 1210480.0}, {"date": "2006-10-12", "close": 13.61532, "volume": 874094.0}, {"date": "2006-10-13", "close": 13.91412, "volume": 1945903.0}, {"date": "2006-10-16", "close": 13.61532, "volume": 668918.0}, {"date": "2006-10-17", "close": 13.7946, "volume": 1087250.0}, {"date": "2006-10-18", "close": 13.75476, "volume": 1911969.0}, {"date": "2006-10-19", "close": 13.42608, "volume": 1347435.0}, {"date": "2006-10-20", "close": 13.72488, "volume": 665711.0}, {"date": "2006-10-23", "close": 13.70496, "volume": 547640.0}, {"date": "2006-10-24", "close": 13.82448, "volume": 612117.0}, {"date": "2006-10-25", "close": 13.7448, "volume": 1314831.0}, {"date": "2006-10-26", "close": 13.87428, "volume": 2691576.0}, {"date": "2006-10-27", "close": 13.67508, "volume": 494744.0}, {"date": "2006-10-30", "close": 13.7946, "volume": 1263300.0}, {"date": "2006-10-31", "close": 13.87428, "volume": 843140.0}, {"date": "2006-11-01", "close": 14.2428, "volume": 4572483.0}, {"date": "2006-11-02", "close": 14.40216, "volume": 1373194.0}, {"date": "2006-11-03", "close": 14.82048, "volume": 1683032.0}, {"date": "2006-11-06", "close": 14.7906, "volume": 809069.0}, {"date": "2006-11-07", "close": 14.86032, "volume": 564622.0}, {"date": "2006-11-08", "close": 15.0396, "volume": 1746662.0}, {"date": "2006-11-09", "close": 14.7906, "volume": 879750.0}, {"date": "2006-11-10", "close": 14.7906, "volume": 980493.0}, {"date": "2006-11-13", "close": 14.80056, "volume": 850292.0}, {"date": "2006-11-14", "close": 14.8902, "volume": 2613726.0}, {"date": "2006-11-15", "close": 15.27864, "volume": 2113208.0}, {"date": "2006-11-16", "close": 14.99976, "volume": 1528641.0}, {"date": "2006-11-17", "close": 15.22884, "volume": 357470.0}, {"date": "2006-11-20", "close": 15.04956, "volume": 931966.0}, {"date": "2006-11-21", "close": 15.02964, "volume": 1842228.0}, {"date": "2006-11-22", "close": 15.11928, "volume": 1455516.0}, {"date": "2006-11-23", "close": 15.27864, "volume": 1020759.0}, {"date": "2006-11-24", "close": 15.41808, "volume": 722682.0}, {"date": "2006-11-27", "close": 15.25872, "volume": 707648.0}, {"date": "2006-11-28", "close": 15.189, "volume": 1350863.0}, {"date": "2006-11-29", "close": 15.20892, "volume": 1110552.0}, {"date": "2006-11-30", "close": 15.47784, "volume": 1855856.0}, {"date": "2006-12-01", "close": 15.36828, "volume": 827186.0}, {"date": "2006-12-04", "close": 15.438, "volume": 1127283.0}, {"date": "2006-12-05", "close": 15.7368, "volume": 2116702.0}, {"date": "2006-12-06", "close": 15.94596, "volume": 1623917.0}, {"date": "2006-12-07", "close": 15.86628, "volume": 1305083.0}, {"date": "2006-12-08", "close": 15.75672, "volume": 810246.0}, {"date": "2006-12-11", "close": 15.76668, "volume": 1029611.0}, {"date": "2006-12-12", "close": 15.92604, "volume": 1835242.0}, {"date": "2006-12-13", "close": 16.10532, "volume": 1426944.0}, {"date": "2006-12-14", "close": 16.41408, "volume": 1482842.0}, {"date": "2006-12-15", "close": 16.0854, "volume": 1457060.0}, {"date": "2006-12-18", "close": 15.99576, "volume": 2314394.0}, {"date": "2006-12-19", "close": 15.82644, "volume": 2495278.0}, {"date": "2006-12-20", "close": 15.7368, "volume": 1481524.0}, {"date": "2006-12-21", "close": 15.5376, "volume": 2238558.0}, {"date": "2006-12-22", "close": 15.4878, "volume": 1375928.0}, {"date": "2006-12-27", "close": 15.85632, "volume": 255373.0}, {"date": "2006-12-28", "close": 15.89616, "volume": 398255.0}, {"date": "2006-12-29", "close": 15.8364, "volume": 182180.0}, {"date": "2007-01-02", "close": 16.0356, "volume": 318083.0}, {"date": "2007-01-03", "close": 16.20492, "volume": 634319.0}, {"date": "2007-01-04", "close": 16.185, "volume": 663756.0}, {"date": "2007-01-05", "close": 16.24476, "volume": 1024060.0}, {"date": "2007-01-08", "close": 15.70692, "volume": 1119280.0}, {"date": "2007-01-09", "close": 16.0356, "volume": 1472897.0}, {"date": "2007-01-10", "close": 15.69696, "volume": 2596789.0}, {"date": "2007-01-11", "close": 16.2348, "volume": 1542477.0}, {"date": "2007-01-12", "close": 16.41408, "volume": 958790.0}, {"date": "2007-01-15", "close": 16.7328, "volume": 628495.0}, {"date": "2007-01-16", "close": 16.90212, "volume": 1164162.0}, {"date": "2007-01-17", "close": 16.60332, "volume": 1328421.0}, {"date": "2007-01-18", "close": 16.15512, "volume": 1147434.0}, {"date": "2007-01-19", "close": 16.0854, "volume": 1981465.0}, {"date": "2007-01-22", "close": 16.04556, "volume": 1484444.0}, {"date": "2007-01-23", "close": 16.22484, "volume": 2158429.0}, {"date": "2007-01-24", "close": 16.19496, "volume": 1525427.0}, {"date": "2007-01-25", "close": 16.3344, "volume": 961791.0}, {"date": "2007-01-29", "close": 15.94596, "volume": 1206345.0}, {"date": "2007-01-30", "close": 16.2348, "volume": 453985.0}, {"date": "2007-01-31", "close": 16.04556, "volume": 1037157.0}, {"date": "2007-02-01", "close": 16.29456, "volume": 605502.0}, {"date": "2007-02-02", "close": 16.434, "volume": 5059905.0}, {"date": "2007-02-05", "close": 16.34436, "volume": 420355.0}, {"date": "2007-02-06", "close": 16.3842, "volume": 1154690.0}, {"date": "2007-02-07", "close": 16.3344, "volume": 1462907.0}, {"date": "2007-02-08", "close": 16.41408, "volume": 1076233.0}, {"date": "2007-02-09", "close": 16.3344, "volume": 1058621.0}, {"date": "2007-02-12", "close": 16.22484, "volume": 1076811.0}, {"date": "2007-02-13", "close": 16.55352, "volume": 2115365.0}, {"date": "2007-02-14", "close": 16.76268, "volume": 1462852.0}, {"date": "2007-02-15", "close": 16.9818, "volume": 1565829.0}, {"date": "2007-02-16", "close": 17.0814, "volume": 1358637.0}, {"date": "2007-02-19", "close": 17.02164, "volume": 993784.0}, {"date": "2007-02-20", "close": 16.51368, "volume": 2914276.0}, {"date": "2007-02-21", "close": 16.7328, "volume": 1849591.0}, {"date": "2007-02-22", "close": 17.25072, "volume": 1282118.0}, {"date": "2007-02-23", "close": 17.05152, "volume": 831668.0}, {"date": "2007-02-26", "close": 17.4798, "volume": 1162214.0}, {"date": "2007-02-27", "close": 17.39016, "volume": 668911.0}, {"date": "2007-02-28", "close": 16.7328, "volume": 1372744.0}, {"date": "2007-03-01", "close": 16.5336, "volume": 1721951.0}, {"date": "2007-03-02", "close": 16.34436, "volume": 1447940.0}, {"date": "2007-03-05", "close": 15.6372, "volume": 2411618.0}, {"date": "2007-03-06", "close": 16.20492, "volume": 2868424.0}, {"date": "2007-03-07", "close": 16.36428, "volume": 969042.0}, {"date": "2007-03-08", "close": 15.8364, "volume": 1679762.0}, {"date": "2007-03-09", "close": 16.0356, "volume": 738730.0}, {"date": "2007-03-12", "close": 16.0356, "volume": 710861.0}, {"date": "2007-03-13", "close": 16.14516, "volume": 1047154.0}, {"date": "2007-03-14", "close": 16.00572, "volume": 1196628.0}, {"date": "2007-03-15", "close": 16.3344, "volume": 2716472.0}, {"date": "2007-03-16", "close": 16.3344, "volume": 812807.0}, {"date": "2007-03-19", "close": 16.3842, "volume": 678988.0}, {"date": "2007-03-20", "close": 16.434, "volume": 1050543.0}, {"date": "2007-03-21", "close": 16.434, "volume": 809442.0}, {"date": "2007-03-22", "close": 16.45392, "volume": 1314692.0}, {"date": "2007-03-23", "close": 16.29456, "volume": 633794.0}, {"date": "2007-03-26", "close": 16.35432, "volume": 627610.0}, {"date": "2007-03-27", "close": 16.5336, "volume": 2037833.0}, {"date": "2007-03-28", "close": 16.25472, "volume": 2131862.0}, {"date": "2007-03-29", "close": 16.26468, "volume": 1567711.0}, {"date": "2007-03-30", "close": 16.3344, "volume": 1545804.0}, {"date": "2007-04-02", "close": 16.27464, "volume": 710060.0}, {"date": "2007-04-03", "close": 16.16508, "volume": 2058522.0}, {"date": "2007-04-04", "close": 16.3842, "volume": 1103275.0}, {"date": "2007-04-05", "close": 16.06548, "volume": 999680.0}, {"date": "2007-04-10", "close": 15.936, "volume": 1384685.0}, {"date": "2007-04-11", "close": 15.74676, "volume": 1752677.0}, {"date": "2007-04-12", "close": 15.90612, "volume": 1714701.0}, {"date": "2007-04-13", "close": 16.01568, "volume": 1517235.0}, {"date": "2007-04-16", "close": 16.0854, "volume": 1433750.0}, {"date": "2007-04-17", "close": 16.09536, "volume": 1021113.0}, {"date": "2007-04-18", "close": 16.3344, "volume": 1021585.0}, {"date": "2007-04-19", "close": 16.1352, "volume": 825713.0}, {"date": "2007-04-20", "close": 16.16508, "volume": 1428905.0}, {"date": "2007-04-23", "close": 16.3344, "volume": 775629.0}, {"date": "2007-04-24", "close": 16.44396, "volume": 1323964.0}, {"date": "2007-04-26", "close": 16.2348, "volume": 2244689.0}, {"date": "2007-04-27", "close": 16.2348, "volume": 703394.0}, {"date": "2007-04-30", "close": 16.5336, "volume": 1805794.0}, {"date": "2007-05-01", "close": 15.6372, "volume": 4738698.0}, {"date": "2007-05-02", "close": 15.67704, "volume": 3059582.0}, {"date": "2007-05-03", "close": 15.42804, "volume": 2928058.0}, {"date": "2007-05-04", "close": 15.11928, "volume": 6425078.0}, {"date": "2007-05-07", "close": 15.36828, "volume": 2493312.0}, {"date": "2007-05-08", "close": 15.26868, "volume": 2282339.0}, {"date": "2007-05-09", "close": 15.189, "volume": 2513556.0}, {"date": "2007-05-10", "close": 15.0894, "volume": 3787097.0}, {"date": "2007-05-11", "close": 15.34836, "volume": 2294550.0}, {"date": "2007-05-14", "close": 15.20892, "volume": 2149470.0}, {"date": "2007-05-15", "close": 14.97984, "volume": 4481483.0}, {"date": "2007-05-16", "close": 14.65116, "volume": 5650506.0}, {"date": "2007-05-17", "close": 14.81052, "volume": 4937425.0}, {"date": "2007-05-18", "close": 15.17904, "volume": 1415744.0}, {"date": "2007-05-21", "close": 15.62724, "volume": 2859924.0}, {"date": "2007-05-22", "close": 15.3384, "volume": 2401223.0}, {"date": "2007-05-23", "close": 15.3882, "volume": 1614675.0}, {"date": "2007-05-24", "close": 15.30852, "volume": 1949778.0}, {"date": "2007-05-25", "close": 15.3882, "volume": 872115.0}, {"date": "2007-05-28", "close": 15.25872, "volume": 1630111.0}, {"date": "2007-05-29", "close": 15.3384, "volume": 663178.0}, {"date": "2007-05-30", "close": 15.1392, "volume": 1456142.0}, {"date": "2007-05-31", "close": 15.3384, "volume": 2710807.0}, {"date": "2007-06-01", "close": 15.30852, "volume": 1600150.0}, {"date": "2007-06-04", "close": 15.39816, "volume": 1700273.0}, {"date": "2007-06-05", "close": 15.5874, "volume": 1496058.0}, {"date": "2007-06-06", "close": 15.22884, "volume": 2583887.0}, {"date": "2007-06-07", "close": 15.14916, "volume": 1959490.0}, {"date": "2007-06-08", "close": 14.9898, "volume": 4659303.0}, {"date": "2007-06-12", "close": 14.94, "volume": 6176695.0}, {"date": "2007-06-13", "close": 14.75076, "volume": 1720539.0}, {"date": "2007-06-14", "close": 14.96988, "volume": 1318518.0}, {"date": "2007-06-15", "close": 14.93004, "volume": 1822744.0}, {"date": "2007-06-18", "close": 14.8902, "volume": 3490657.0}, {"date": "2007-06-19", "close": 14.82048, "volume": 2514019.0}, {"date": "2007-06-20", "close": 14.8404, "volume": 2175120.0}, {"date": "2007-06-21", "close": 14.72088, "volume": 5089338.0}, {"date": "2007-06-22", "close": 14.95992, "volume": 1144022.0}, {"date": "2007-06-25", "close": 14.691, "volume": 1816619.0}, {"date": "2007-06-26", "close": 14.67108, "volume": 1711702.0}, {"date": "2007-06-27", "close": 14.36232, "volume": 1859572.0}, {"date": "2007-06-28", "close": 14.31252, "volume": 2825671.0}, {"date": "2007-06-29", "close": 14.31252, "volume": 4238282.0}, {"date": "2007-07-02", "close": 14.00376, "volume": 2666226.0}, {"date": "2007-07-03", "close": 14.0934, "volume": 2377149.0}, {"date": "2007-07-04", "close": 14.0934, "volume": 1347838.0}, {"date": "2007-07-05", "close": 14.00376, "volume": 2495971.0}, {"date": "2007-07-06", "close": 14.5416, "volume": 2903243.0}, {"date": "2007-07-09", "close": 14.3424, "volume": 1736987.0}, {"date": "2007-07-10", "close": 14.12328, "volume": 1555953.0}, {"date": "2007-07-11", "close": 13.944, "volume": 1566406.0}, {"date": "2007-07-12", "close": 13.72488, "volume": 2198003.0}, {"date": "2007-07-13", "close": 13.93404, "volume": 1822637.0}, {"date": "2007-07-16", "close": 13.7448, "volume": 2495745.0}, {"date": "2007-07-17", "close": 13.944, "volume": 1472619.0}, {"date": "2007-07-18", "close": 13.93404, "volume": 2575020.0}, {"date": "2007-07-19", "close": 13.91412, "volume": 2472452.0}, {"date": "2007-07-20", "close": 14.23284, "volume": 4615352.0}, {"date": "2007-07-23", "close": 13.96392, "volume": 1055336.0}, {"date": "2007-07-24", "close": 13.8942, "volume": 2188161.0}, {"date": "2007-07-25", "close": 13.62528, "volume": 2679250.0}, {"date": "2007-07-26", "close": 13.57548, "volume": 2217164.0}, {"date": "2007-07-27", "close": 13.4958, "volume": 1628413.0}, {"date": "2007-07-30", "close": 13.41612, "volume": 1406302.0}, {"date": "2007-07-31", "close": 13.5954, "volume": 1907523.0}, {"date": "2007-08-01", "close": 13.3464, "volume": 2039677.0}, {"date": "2007-08-02", "close": 13.2966, "volume": 2124564.0}, {"date": "2007-08-03", "close": 13.26672, "volume": 1266890.0}, {"date": "2007-08-06", "close": 13.197, "volume": 810439.0}, {"date": "2007-08-07", "close": 13.1472, "volume": 1330052.0}, {"date": "2007-08-08", "close": 13.52568, "volume": 1976636.0}, {"date": "2007-08-09", "close": 14.02368, "volume": 3713711.0}, {"date": "2007-08-10", "close": 13.68504, "volume": 4494752.0}, {"date": "2007-08-13", "close": 13.72488, "volume": 1807209.0}, {"date": "2007-08-14", "close": 13.53564, "volume": 1759270.0}, {"date": "2007-08-15", "close": 13.2468, "volume": 2818120.0}, {"date": "2007-08-16", "close": 12.948, "volume": 2503961.0}, {"date": "2007-08-17", "close": 12.948, "volume": 1294139.0}, {"date": "2007-08-20", "close": 13.38624, "volume": 1171895.0}, {"date": "2007-08-21", "close": 13.3962, "volume": 2689734.0}, {"date": "2007-08-22", "close": 13.27668, "volume": 1394899.0}, {"date": "2007-08-23", "close": 12.7986, "volume": 8824049.0}, {"date": "2007-08-24", "close": 12.43008, "volume": 5115945.0}, {"date": "2007-08-27", "close": 12.92808, "volume": 1970340.0}, {"date": "2007-08-28", "close": 12.88824, "volume": 1253889.0}, {"date": "2007-08-29", "close": 12.7488, "volume": 2205580.0}, {"date": "2007-08-30", "close": 13.21692, "volume": 2163476.0}, {"date": "2007-08-31", "close": 13.944, "volume": 2556116.0}, {"date": "2007-09-03", "close": 13.66512, "volume": 594479.0}, {"date": "2007-09-04", "close": 13.62528, "volume": 1060755.0}, {"date": "2007-09-05", "close": 13.43604, "volume": 1645497.0}, {"date": "2007-09-06", "close": 13.52568, "volume": 1329500.0}, {"date": "2007-09-07", "close": 13.45596, "volume": 532502.0}, {"date": "2007-09-10", "close": 13.37628, "volume": 933316.0}, {"date": "2007-09-11", "close": 13.81452, "volume": 1121728.0}, {"date": "2007-09-12", "close": 13.8942, "volume": 2275226.0}, {"date": "2007-09-13", "close": 13.695, "volume": 509823.0}, {"date": "2007-09-14", "close": 13.87428, "volume": 978504.0}, {"date": "2007-09-17", "close": 13.90416, "volume": 961895.0}, {"date": "2007-09-18", "close": 13.67508, "volume": 1633645.0}, {"date": "2007-09-19", "close": 13.93404, "volume": 1964424.0}, {"date": "2007-09-20", "close": 14.20296, "volume": 5355252.0}, {"date": "2007-09-21", "close": 14.30256, "volume": 2199860.0}, {"date": "2007-09-24", "close": 14.691, "volume": 1504359.0}, {"date": "2007-09-25", "close": 14.5914, "volume": 1920384.0}, {"date": "2007-09-26", "close": 14.3424, "volume": 3433054.0}, {"date": "2007-09-27", "close": 13.92408, "volume": 6414154.0}, {"date": "2007-09-28", "close": 13.8444, "volume": 4579421.0}, {"date": "2007-10-01", "close": 13.92408, "volume": 461568.0}, {"date": "2007-10-02", "close": 13.5954, "volume": 2550360.0}, {"date": "2007-10-03", "close": 13.5954, "volume": 3201825.0}, {"date": "2007-10-04", "close": 13.95396, "volume": 2102761.0}, {"date": "2007-10-05", "close": 13.78464, "volume": 1723071.0}, {"date": "2007-10-08", "close": 13.73484, "volume": 1380253.0}, {"date": "2007-10-09", "close": 13.62528, "volume": 1291335.0}, {"date": "2007-10-10", "close": 13.45596, "volume": 1112815.0}, {"date": "2007-10-11", "close": 13.446, "volume": 1265540.0}, {"date": "2007-10-12", "close": 13.32648, "volume": 1017293.0}, {"date": "2007-10-15", "close": 13.12728, "volume": 966554.0}, {"date": "2007-10-16", "close": 13.1472, "volume": 1571736.0}, {"date": "2007-10-17", "close": 13.46592, "volume": 2609179.0}, {"date": "2007-10-18", "close": 13.52568, "volume": 1328557.0}, {"date": "2007-10-19", "close": 13.46592, "volume": 1269127.0}, {"date": "2007-10-22", "close": 11.5038, "volume": 3162951.0}, {"date": "2007-10-23", "close": 10.67712, "volume": 20540407.0}, {"date": "2007-10-24", "close": 10.46796, "volume": 10823475.0}, {"date": "2007-10-25", "close": 10.5576, "volume": 7783529.0}, {"date": "2007-10-26", "close": 10.61736, "volume": 4641293.0}, {"date": "2007-10-29", "close": 10.61736, "volume": 1975727.0}, {"date": "2007-10-30", "close": 10.27872, "volume": 2533461.0}, {"date": "2007-10-31", "close": 10.3584, "volume": 2346845.0}, {"date": "2007-11-01", "close": 10.2588, "volume": 2201702.0}, {"date": "2007-11-02", "close": 10.16916, "volume": 1332608.0}, {"date": "2007-11-05", "close": 10.07952, "volume": 1442742.0}, {"date": "2007-11-06", "close": 9.88032, "volume": 4156775.0}, {"date": "2007-11-07", "close": 10.04964, "volume": 3155142.0}, {"date": "2007-11-08", "close": 9.79068, "volume": 3005392.0}, {"date": "2007-11-09", "close": 9.80064, "volume": 2354500.0}, {"date": "2007-11-12", "close": 9.5118, "volume": 2886668.0}, {"date": "2007-11-13", "close": 10.04964, "volume": 2728540.0}, {"date": "2007-11-14", "close": 10.209, "volume": 1778694.0}, {"date": "2007-11-15", "close": 9.97992, "volume": 2770612.0}, {"date": "2007-11-16", "close": 9.96, "volume": 1890094.0}, {"date": "2007-11-19", "close": 10.24884, "volume": 891180.0}, {"date": "2007-11-20", "close": 10.1094, "volume": 1568417.0}, {"date": "2007-11-21", "close": 9.96, "volume": 1602020.0}, {"date": "2007-11-22", "close": 9.96996, "volume": 1829417.0}, {"date": "2007-11-23", "close": 10.14924, "volume": 1271133.0}, {"date": "2007-11-26", "close": 10.36836, "volume": 1799874.0}, {"date": "2007-11-27", "close": 10.37832, "volume": 2109018.0}, {"date": "2007-11-28", "close": 10.209, "volume": 2282499.0}, {"date": "2007-11-29", "close": 10.49784, "volume": 4163274.0}, {"date": "2007-11-30", "close": 10.93608, "volume": 2782810.0}, {"date": "2007-12-03", "close": 10.99584, "volume": 2247699.0}, {"date": "2007-12-04", "close": 11.1054, "volume": 2885757.0}, {"date": "2007-12-05", "close": 11.18508, "volume": 2558579.0}, {"date": "2007-12-06", "close": 11.44404, "volume": 2190647.0}, {"date": "2007-12-07", "close": 11.78268, "volume": 2926901.0}, {"date": "2007-12-10", "close": 11.8524, "volume": 3228626.0}, {"date": "2007-12-11", "close": 11.84244, "volume": 1952919.0}, {"date": "2007-12-12", "close": 11.6532, "volume": 3732000.0}, {"date": "2007-12-13", "close": 11.49384, "volume": 2292844.0}, {"date": "2007-12-14", "close": 11.1054, "volume": 2540428.0}, {"date": "2007-12-17", "close": 10.707, "volume": 2695322.0}, {"date": "2007-12-18", "close": 10.7568, "volume": 2286110.0}, {"date": "2007-12-19", "close": 11.0556, "volume": 2602461.0}, {"date": "2007-12-20", "close": 10.97592, "volume": 3422686.0}, {"date": "2007-12-21", "close": 10.86636, "volume": 2228476.0}, {"date": "2007-12-24", "close": 11.18508, "volume": 809958.0}, {"date": "2007-12-27", "close": 11.3544, "volume": 982162.0}, {"date": "2007-12-28", "close": 11.205, "volume": 729081.0}, {"date": "2007-12-31", "close": 11.205, "volume": 672835.0}, {"date": "2008-01-02", "close": 11.12532, "volume": 526459.0}, {"date": "2008-01-03", "close": 10.7568, "volume": 1436977.0}, {"date": "2008-01-04", "close": 10.8564, "volume": 2036718.0}, {"date": "2008-01-07", "close": 10.41816, "volume": 1670856.0}, {"date": "2008-01-08", "close": 10.06956, "volume": 1583977.0}, {"date": "2008-01-09", "close": 10.14924, "volume": 1620902.0}, {"date": "2008-01-10", "close": 10.3584, "volume": 1556658.0}, {"date": "2008-01-11", "close": 10.0098, "volume": 1061666.0}, {"date": "2008-01-14", "close": 9.88032, "volume": 927893.0}, {"date": "2008-01-15", "close": 10.14924, "volume": 1542913.0}, {"date": "2008-01-16", "close": 9.5616, "volume": 2014371.0}, {"date": "2008-01-17", "close": 9.54168, "volume": 3413220.0}, {"date": "2008-01-18", "close": 9.24288, "volume": 3163762.0}, {"date": "2008-01-21", "close": 9.35244, "volume": 3289266.0}, {"date": "2008-01-22", "close": 8.7648, "volume": 5079633.0}, {"date": "2008-01-23", "close": 8.93412, "volume": 6340811.0}, {"date": "2008-01-24", "close": 9.711, "volume": 3483529.0}, {"date": "2008-01-25", "close": 10.3584, "volume": 3446367.0}, {"date": "2008-01-29", "close": 10.3086, "volume": 1729203.0}, {"date": "2008-01-30", "close": 9.99984, "volume": 1878914.0}, {"date": "2008-01-31", "close": 9.8604, "volume": 4178256.0}, {"date": "2008-02-01", "close": 10.16916, "volume": 3677283.0}, {"date": "2008-02-04", "close": 10.37832, "volume": 1701418.0}, {"date": "2008-02-05", "close": 9.8604, "volume": 2623530.0}, {"date": "2008-02-06", "close": 9.6114, "volume": 3722668.0}, {"date": "2008-02-07", "close": 9.3624, "volume": 4664697.0}, {"date": "2008-02-08", "close": 9.3624, "volume": 1903431.0}, {"date": "2008-02-11", "close": 9.00384, "volume": 1990090.0}, {"date": "2008-02-12", "close": 8.95404, "volume": 1540459.0}, {"date": "2008-02-13", "close": 8.8644, "volume": 1668341.0}, {"date": "2008-02-14", "close": 9.39228, "volume": 2577744.0}, {"date": "2008-02-15", "close": 9.1632, "volume": 1559574.0}, {"date": "2008-02-18", "close": 9.34248, "volume": 1099162.0}, {"date": "2008-02-19", "close": 9.1632, "volume": 1750672.0}, {"date": "2008-02-20", "close": 8.90424, "volume": 2933051.0}, {"date": "2008-02-21", "close": 9.24288, "volume": 2746270.0}, {"date": "2008-02-22", "close": 9.2628, "volume": 1372423.0}, {"date": "2008-02-25", "close": 9.8604, "volume": 1773798.0}, {"date": "2008-02-26", "close": 10.5576, "volume": 4858323.0}, {"date": "2008-02-27", "close": 10.6572, "volume": 5641783.0}, {"date": "2008-02-28", "close": 10.5576, "volume": 2607099.0}, {"date": "2008-02-29", "close": 10.3584, "volume": 1799832.0}, {"date": "2008-03-03", "close": 9.5616, "volume": 2038533.0}, {"date": "2008-03-04", "close": 9.70104, "volume": 1850425.0}, {"date": "2008-03-05", "close": 9.99984, "volume": 2732199.0}, {"date": "2008-03-06", "close": 9.8106, "volume": 7166764.0}, {"date": "2008-03-07", "close": 9.52176, "volume": 1820888.0}, {"date": "2008-03-10", "close": 9.54168, "volume": 944829.0}, {"date": "2008-03-11", "close": 9.87036, "volume": 1716040.0}, {"date": "2008-03-12", "close": 9.6612, "volume": 1756927.0}, {"date": "2008-03-13", "close": 9.68112, "volume": 948241.0}, {"date": "2008-03-14", "close": 9.5616, "volume": 1382695.0}, {"date": "2008-03-17", "close": 9.213, "volume": 1387662.0}, {"date": "2008-03-18", "close": 9.20304, "volume": 1299940.0}, {"date": "2008-03-19", "close": 9.32256, "volume": 4594622.0}, {"date": "2008-03-20", "close": 9.54168, "volume": 5973945.0}, {"date": "2008-03-25", "close": 10.09944, "volume": 2677716.0}, {"date": "2008-03-26", "close": 10.458, "volume": 1064821.0}, {"date": "2008-03-27", "close": 10.24884, "volume": 1880706.0}, {"date": "2008-03-28", "close": 9.52176, "volume": 5640858.0}, {"date": "2008-03-31", "close": 9.5616, "volume": 3835439.0}, {"date": "2008-04-01", "close": 9.69108, "volume": 964107.0}, {"date": "2008-04-02", "close": 9.8604, "volume": 1717021.0}, {"date": "2008-04-03", "close": 10.07952, "volume": 1947989.0}, {"date": "2008-04-04", "close": 10.36836, "volume": 783922.0}, {"date": "2008-04-07", "close": 10.6074, "volume": 1652003.0}, {"date": "2008-04-08", "close": 10.31856, "volume": 2816478.0}, {"date": "2008-04-09", "close": 10.14924, "volume": 1438809.0}, {"date": "2008-04-10", "close": 9.54168, "volume": 3173422.0}, {"date": "2008-04-11", "close": 9.2628, "volume": 2946777.0}, {"date": "2008-04-14", "close": 9.1632, "volume": 736268.0}, {"date": "2008-04-15", "close": 9.1632, "volume": 1718036.0}, {"date": "2008-04-16", "close": 9.10344, "volume": 2412577.0}, {"date": "2008-04-17", "close": 9.1134, "volume": 1997730.0}, {"date": "2008-04-18", "close": 8.48592, "volume": 3233869.0}, {"date": "2008-04-21", "close": 8.6652, "volume": 3330030.0}, {"date": "2008-04-22", "close": 8.25684, "volume": 2891547.0}, {"date": "2008-04-23", "close": 8.3166, "volume": 5926258.0}, {"date": "2008-04-24", "close": 7.968, "volume": 2513791.0}, {"date": "2008-04-28", "close": 8.00784, "volume": 3595560.0}, {"date": "2008-04-29", "close": 7.77876, "volume": 5169100.0}, {"date": "2008-04-30", "close": 7.47996, "volume": 4921571.0}, {"date": "2008-05-01", "close": 7.47, "volume": 7563013.0}, {"date": "2008-05-02", "close": 7.5696, "volume": 3568786.0}, {"date": "2008-05-05", "close": 7.54968, "volume": 2212051.0}, {"date": "2008-05-06", "close": 7.3704, "volume": 1792679.0}, {"date": "2008-05-07", "close": 7.11144, "volume": 3631664.0}, {"date": "2008-05-08", "close": 6.972, "volume": 8125899.0}, {"date": "2008-05-09", "close": 7.19112, "volume": 2050228.0}, {"date": "2008-05-12", "close": 7.38036, "volume": 2016343.0}, {"date": "2008-05-13", "close": 7.6194, "volume": 6657108.0}, {"date": "2008-05-14", "close": 7.52976, "volume": 4308873.0}, {"date": "2008-05-15", "close": 7.52976, "volume": 2271548.0}, {"date": "2008-05-16", "close": 7.82856, "volume": 4123718.0}, {"date": "2008-05-19", "close": 8.03772, "volume": 2645003.0}, {"date": "2008-05-20", "close": 8.23692, "volume": 4574196.0}, {"date": "2008-05-21", "close": 7.99788, "volume": 4337967.0}, {"date": "2008-05-22", "close": 7.75884, "volume": 4131226.0}, {"date": "2008-05-23", "close": 7.72896, "volume": 2685642.0}, {"date": "2008-05-26", "close": 7.50984, "volume": 2123041.0}, {"date": "2008-05-27", "close": 7.50984, "volume": 1798141.0}, {"date": "2008-05-28", "close": 7.52976, "volume": 4226253.0}, {"date": "2008-05-29", "close": 7.52976, "volume": 3037975.0}, {"date": "2008-05-30", "close": 7.4202, "volume": 4207968.0}, {"date": "2008-06-02", "close": 7.33056, "volume": 2698338.0}, {"date": "2008-06-03", "close": 7.1712, "volume": 4541686.0}, {"date": "2008-06-04", "close": 7.19112, "volume": 3163654.0}, {"date": "2008-06-05", "close": 7.16124, "volume": 2055722.0}, {"date": "2008-06-06", "close": 7.15128, "volume": 862131.0}, {"date": "2008-06-10", "close": 6.98196, "volume": 1983592.0}, {"date": "2008-06-11", "close": 6.8724, "volume": 1533579.0}, {"date": "2008-06-12", "close": 6.8226, "volume": 2305002.0}, {"date": "2008-06-13", "close": 6.74292, "volume": 1816526.0}, {"date": "2008-06-16", "close": 6.5238, "volume": 1967394.0}, {"date": "2008-06-17", "close": 6.5238, "volume": 2537607.0}, {"date": "2008-06-18", "close": 6.55368, "volume": 2084032.0}, {"date": "2008-06-19", "close": 6.1254, "volume": 4799937.0}, {"date": "2008-06-20", "close": 6.1752, "volume": 5334094.0}, {"date": "2008-06-23", "close": 6.0756, "volume": 3622087.0}, {"date": "2008-06-24", "close": 6.09552, "volume": 4664674.0}, {"date": "2008-06-25", "close": 6.0258, "volume": 2683493.0}, {"date": "2008-06-26", "close": 6.15528, "volume": 6735517.0}, {"date": "2008-06-27", "close": 6.3744, "volume": 7653306.0}, {"date": "2008-06-30", "close": 6.39432, "volume": 2137173.0}, {"date": "2008-07-01", "close": 6.474, "volume": 985592.0}, {"date": "2008-07-02", "close": 6.38436, "volume": 1579694.0}, {"date": "2008-07-03", "close": 6.3744, "volume": 1717131.0}, {"date": "2008-07-04", "close": 6.4242, "volume": 1406593.0}, {"date": "2008-07-07", "close": 6.39432, "volume": 2407838.0}, {"date": "2008-07-08", "close": 6.54372, "volume": 1496577.0}, {"date": "2008-07-09", "close": 6.68316, "volume": 2439852.0}, {"date": "2008-07-10", "close": 6.6234, "volume": 2087510.0}, {"date": "2008-07-11", "close": 6.50388, "volume": 4043674.0}, {"date": "2008-07-14", "close": 6.18516, "volume": 5331777.0}, {"date": "2008-07-15", "close": 6.1254, "volume": 3284094.0}, {"date": "2008-07-16", "close": 6.0258, "volume": 5678622.0}, {"date": "2008-07-17", "close": 6.23496, "volume": 3123108.0}, {"date": "2008-07-18", "close": 5.84652, "volume": 2134945.0}, {"date": "2008-07-21", "close": 6.0258, "volume": 2460412.0}, {"date": "2008-07-22", "close": 5.96604, "volume": 2596861.0}, {"date": "2008-07-23", "close": 6.3246, "volume": 3095960.0}, {"date": "2008-07-24", "close": 6.40428, "volume": 1792223.0}, {"date": "2008-07-25", "close": 6.1752, "volume": 2489883.0}, {"date": "2008-07-28", "close": 6.23496, "volume": 1196072.0}, {"date": "2008-07-29", "close": 6.05568, "volume": 1973893.0}, {"date": "2008-07-30", "close": 4.8306, "volume": 14829218.0}, {"date": "2008-07-31", "close": 4.8306, "volume": 5619893.0}, {"date": "2008-08-01", "close": 4.7808, "volume": 1654683.0}, {"date": "2008-08-04", "close": 4.94016, "volume": 2323333.0}, {"date": "2008-08-05", "close": 5.15928, "volume": 2923814.0}, {"date": "2008-08-06", "close": 5.14932, "volume": 2220359.0}, {"date": "2008-08-07", "close": 5.3286, "volume": 2645851.0}, {"date": "2008-08-08", "close": 5.29872, "volume": 3037743.0}, {"date": "2008-08-11", "close": 5.2788, "volume": 3757913.0}, {"date": "2008-08-12", "close": 5.4282, "volume": 2456110.0}, {"date": "2008-08-13", "close": 5.40828, "volume": 2413336.0}, {"date": "2008-08-14", "close": 5.48796, "volume": 1498513.0}, {"date": "2008-08-15", "close": 5.48796, "volume": 1791232.0}, {"date": "2008-08-18", "close": 5.50788, "volume": 3043060.0}, {"date": "2008-08-19", "close": 5.5776, "volume": 1733372.0}, {"date": "2008-08-20", "close": 5.30868, "volume": 3849990.0}, {"date": "2008-08-21", "close": 5.35848, "volume": 898313.0}, {"date": "2008-08-22", "close": 5.45808, "volume": 2579893.0}, {"date": "2008-08-25", "close": 5.70708, "volume": 1702829.0}, {"date": "2008-08-26", "close": 5.478, "volume": 3525515.0}, {"date": "2008-08-27", "close": 5.56764, "volume": 1543085.0}, {"date": "2008-08-28", "close": 5.69712, "volume": 3021287.0}, {"date": "2008-08-29", "close": 5.8764, "volume": 7526313.0}, {"date": "2008-09-01", "close": 5.9262, "volume": 1174577.0}, {"date": "2008-09-02", "close": 6.19512, "volume": 2345241.0}, {"date": "2008-09-03", "close": 6.0756, "volume": 2334142.0}, {"date": "2008-09-04", "close": 6.1254, "volume": 1641416.0}, {"date": "2008-09-05", "close": 6.30468, "volume": 2083415.0}, {"date": "2008-09-08", "close": 6.9222, "volume": 2753952.0}, {"date": "2008-09-09", "close": 6.88236, "volume": 3586227.0}, {"date": "2008-09-10", "close": 6.972, "volume": 2683694.0}, {"date": "2008-09-11", "close": 6.78276, "volume": 3679589.0}, {"date": "2008-09-12", "close": 6.972, "volume": 2859502.0}, {"date": "2008-09-15", "close": 6.972, "volume": 2134927.0}, {"date": "2008-09-16", "close": 6.972, "volume": 5902025.0}, {"date": "2008-09-17", "close": 6.94212, "volume": 4117106.0}, {"date": "2008-09-18", "close": 6.5736, "volume": 7331226.0}, {"date": "2008-09-19", "close": 7.05168, "volume": 5891460.0}, {"date": "2008-09-22", "close": 7.3704, "volume": 4816901.0}, {"date": "2008-09-23", "close": 7.25088, "volume": 5563250.0}, {"date": "2008-09-24", "close": 7.21104, "volume": 3660196.0}, {"date": "2008-09-25", "close": 7.15128, "volume": 3784345.0}, {"date": "2008-09-26", "close": 6.972, "volume": 1411654.0}, {"date": "2008-09-29", "close": 6.6732, "volume": 1097493.0}, {"date": "2008-09-30", "close": 6.43416, "volume": 1971858.0}, {"date": "2008-10-01", "close": 6.6732, "volume": 1649374.0}, {"date": "2008-10-02", "close": 6.94212, "volume": 1491210.0}, {"date": "2008-10-03", "close": 6.76284, "volume": 1677528.0}, {"date": "2008-10-06", "close": 6.48396, "volume": 399872.0}, {"date": "2008-10-07", "close": 6.3246, "volume": 2489215.0}, {"date": "2008-10-08", "close": 5.99592, "volume": 1553356.0}, {"date": "2008-10-09", "close": 5.84652, "volume": 5593302.0}, {"date": "2008-10-10", "close": 5.28876, "volume": 2298278.0}, {"date": "2008-10-13", "close": 5.4282, "volume": 3315708.0}, {"date": "2008-10-14", "close": 6.1752, "volume": 1740607.0}, {"date": "2008-10-15", "close": 6.3246, "volume": 1327153.0}, {"date": "2008-10-16", "close": 5.976, "volume": 1708195.0}, {"date": "2008-10-17", "close": 6.2748, "volume": 632654.0}, {"date": "2008-10-20", "close": 6.474, "volume": 810933.0}, {"date": "2008-10-21", "close": 6.11544, "volume": 871548.0}, {"date": "2008-10-22", "close": 5.8266, "volume": 961870.0}, {"date": "2008-10-23", "close": 5.55768, "volume": 1467226.0}, {"date": "2008-10-24", "close": 5.478, "volume": 1522937.0}, {"date": "2008-10-27", "close": 5.4282, "volume": 3591212.0}, {"date": "2008-10-28", "close": 5.478, "volume": 1567413.0}, {"date": "2008-10-29", "close": 3.94416, "volume": 6901755.0}, {"date": "2008-10-30", "close": 3.86448, "volume": 3359770.0}, {"date": "2008-10-31", "close": 3.7848, "volume": 3279842.0}, {"date": "2008-11-03", "close": 3.79476, "volume": 2621564.0}, {"date": "2008-11-04", "close": 3.77484, "volume": 1692022.0}, {"date": "2008-11-05", "close": 3.74496, "volume": 2741754.0}, {"date": "2008-11-06", "close": 3.75492, "volume": 1311155.0}, {"date": "2008-11-07", "close": 3.66528, "volume": 1677936.0}, {"date": "2008-11-10", "close": 3.65532, "volume": 1683889.0}, {"date": "2008-11-11", "close": 3.5856, "volume": 1752737.0}, {"date": "2008-11-12", "close": 3.65532, "volume": 1413782.0}, {"date": "2008-11-13", "close": 3.64536, "volume": 728543.0}, {"date": "2008-11-14", "close": 3.71508, "volume": 2993016.0}, {"date": "2008-11-17", "close": 3.7848, "volume": 1930002.0}, {"date": "2008-11-18", "close": 3.77484, "volume": 2729261.0}, {"date": "2008-11-19", "close": 3.62544, "volume": 2957861.0}, {"date": "2008-11-20", "close": 3.6354, "volume": 4545017.0}, {"date": "2008-11-21", "close": 3.7848, "volume": 1727146.0}, {"date": "2008-11-24", "close": 3.50592, "volume": 2810572.0}, {"date": "2008-11-25", "close": 3.6852, "volume": 1756614.0}, {"date": "2008-11-26", "close": 3.50592, "volume": 1040743.0}, {"date": "2008-11-27", "close": 3.5856, "volume": 3886755.0}, {"date": "2008-11-28", "close": 3.91428, "volume": 1510416.0}, {"date": "2008-12-01", "close": 3.79476, "volume": 856330.0}, {"date": "2008-12-02", "close": 3.71508, "volume": 1027134.0}, {"date": "2008-12-03", "close": 3.74496, "volume": 793519.0}, {"date": "2008-12-04", "close": 3.8346, "volume": 661132.0}, {"date": "2008-12-05", "close": 3.84456, "volume": 1411279.0}, {"date": "2008-12-08", "close": 4.02384, "volume": 1791370.0}, {"date": "2008-12-09", "close": 3.984, "volume": 2357903.0}, {"date": "2008-12-10", "close": 3.89436, "volume": 3852518.0}, {"date": "2008-12-11", "close": 3.84456, "volume": 3915076.0}, {"date": "2008-12-12", "close": 3.8346, "volume": 2945759.0}, {"date": "2008-12-15", "close": 4.02384, "volume": 3264891.0}, {"date": "2008-12-16", "close": 3.76488, "volume": 2386012.0}, {"date": "2008-12-17", "close": 3.74496, "volume": 1553801.0}, {"date": "2008-12-18", "close": 3.7848, "volume": 4238684.0}, {"date": "2008-12-19", "close": 3.80472, "volume": 1429929.0}, {"date": "2008-12-22", "close": 3.76488, "volume": 1405739.0}, {"date": "2008-12-23", "close": 3.8346, "volume": 541032.0}, {"date": "2008-12-24", "close": 3.8346, "volume": 337063.0}, {"date": "2008-12-29", "close": 3.8844, "volume": 728788.0}, {"date": "2008-12-30", "close": 3.91428, "volume": 378231.0}, {"date": "2008-12-31", "close": 3.86448, "volume": 455570.0}, {"date": "2009-01-02", "close": 3.8844, "volume": 176939.0}, {"date": "2009-01-05", "close": 3.84456, "volume": 360937.0}, {"date": "2009-01-06", "close": 3.90432, "volume": 784936.0}, {"date": "2009-01-07", "close": 3.86448, "volume": 1006190.0}, {"date": "2009-01-08", "close": 3.69516, "volume": 1135016.0}, {"date": "2009-01-09", "close": 3.74496, "volume": 581331.0}, {"date": "2009-01-12", "close": 3.62544, "volume": 945086.0}, {"date": "2009-01-13", "close": 3.5358, "volume": 731459.0}, {"date": "2009-01-14", "close": 3.69516, "volume": 3023881.0}, {"date": "2009-01-15", "close": 3.49596, "volume": 712115.0}, {"date": "2009-01-16", "close": 3.56568, "volume": 1049390.0}, {"date": "2009-01-19", "close": 3.65532, "volume": 811820.0}, {"date": "2009-01-20", "close": 3.62544, "volume": 609878.0}, {"date": "2009-01-21", "close": 3.735, "volume": 1127335.0}, {"date": "2009-01-22", "close": 3.71508, "volume": 364278.0}, {"date": "2009-01-23", "close": 3.64536, "volume": 964299.0}, {"date": "2009-01-27", "close": 3.8844, "volume": 964799.0}, {"date": "2009-01-28", "close": 3.97404, "volume": 993020.0}, {"date": "2009-01-29", "close": 3.85452, "volume": 816531.0}, {"date": "2009-01-30", "close": 3.735, "volume": 956534.0}, {"date": "2009-02-02", "close": 3.71508, "volume": 1314219.0}, {"date": "2009-02-03", "close": 3.56568, "volume": 1842536.0}, {"date": "2009-02-04", "close": 3.59556, "volume": 1355804.0}, {"date": "2009-02-05", "close": 3.50592, "volume": 862938.0}, {"date": "2009-02-06", "close": 3.486, "volume": 427145.0}, {"date": "2009-02-09", "close": 3.56568, "volume": 420915.0}, {"date": "2009-02-10", "close": 3.8346, "volume": 2051580.0}, {"date": "2009-02-11", "close": 3.8346, "volume": 630129.0}, {"date": "2009-02-12", "close": 3.7848, "volume": 1483234.0}, {"date": "2009-02-13", "close": 3.984, "volume": 1182233.0}, {"date": "2009-02-16", "close": 3.9342, "volume": 707621.0}, {"date": "2009-02-17", "close": 3.8844, "volume": 984025.0}, {"date": "2009-02-18", "close": 3.70512, "volume": 760919.0}, {"date": "2009-02-19", "close": 3.72504, "volume": 700105.0}, {"date": "2009-02-20", "close": 3.67524, "volume": 651127.0}, {"date": "2009-02-23", "close": 3.45612, "volume": 597883.0}, {"date": "2009-02-24", "close": 3.5856, "volume": 1929544.0}, {"date": "2009-02-25", "close": 3.77484, "volume": 2121099.0}, {"date": "2009-02-26", "close": 3.72504, "volume": 1144730.0}, {"date": "2009-02-27", "close": 3.69516, "volume": 1452270.0}, {"date": "2009-03-02", "close": 3.5358, "volume": 1713359.0}, {"date": "2009-03-03", "close": 3.42624, "volume": 1349717.0}, {"date": "2009-03-04", "close": 3.31668, "volume": 1657223.0}, {"date": "2009-03-05", "close": 3.29676, "volume": 1864464.0}, {"date": "2009-03-06", "close": 3.237, "volume": 1069884.0}, {"date": "2009-03-09", "close": 3.30672, "volume": 1545965.0}, {"date": "2009-03-10", "close": 3.3864, "volume": 1775389.0}, {"date": "2009-03-11", "close": 3.56568, "volume": 1666124.0}, {"date": "2009-03-12", "close": 3.45612, "volume": 1743039.0}, {"date": "2009-03-13", "close": 3.735, "volume": 1873909.0}, {"date": "2009-03-16", "close": 3.81468, "volume": 2391856.0}, {"date": "2009-03-17", "close": 3.80472, "volume": 1680989.0}, {"date": "2009-03-18", "close": 3.8346, "volume": 2382720.0}, {"date": "2009-03-19", "close": 3.8346, "volume": 5460570.0}, {"date": "2009-03-20", "close": 3.65532, "volume": 1362589.0}, {"date": "2009-03-23", "close": 3.65532, "volume": 1258481.0}, {"date": "2009-03-24", "close": 3.81468, "volume": 1111641.0}, {"date": "2009-03-25", "close": 3.72504, "volume": 1594549.0}, {"date": "2009-03-26", "close": 3.65532, "volume": 1421282.0}, {"date": "2009-03-27", "close": 3.6354, "volume": 2835761.0}, {"date": "2009-03-30", "close": 3.46608, "volume": 1342160.0}, {"date": "2009-03-31", "close": 3.39636, "volume": 2033925.0}, {"date": "2009-04-01", "close": 3.40632, "volume": 4231541.0}, {"date": "2009-04-02", "close": 3.486, "volume": 846314.0}, {"date": "2009-04-03", "close": 3.4362, "volume": 1635861.0}, {"date": "2009-04-06", "close": 3.61548, "volume": 579802.0}, {"date": "2009-04-07", "close": 3.54576, "volume": 1326104.0}, {"date": "2009-04-08", "close": 3.5358, "volume": 1495083.0}, {"date": "2009-04-09", "close": 3.77484, "volume": 1130710.0}, {"date": "2009-04-14", "close": 3.8346, "volume": 999741.0}, {"date": "2009-04-15", "close": 3.99396, "volume": 1378590.0}, {"date": "2009-04-16", "close": 4.17324, "volume": 3134261.0}, {"date": "2009-04-17", "close": 4.17324, "volume": 2425420.0}, {"date": "2009-04-20", "close": 3.96408, "volume": 1745849.0}, {"date": "2009-04-22", "close": 3.45612, "volume": 7526985.0}, {"date": "2009-04-23", "close": 3.45612, "volume": 6049414.0}, {"date": "2009-04-24", "close": 3.34656, "volume": 4944796.0}, {"date": "2009-04-27", "close": 3.27684, "volume": 1319073.0}, {"date": "2009-04-28", "close": 3.27684, "volume": 1309825.0}, {"date": "2009-04-29", "close": 3.47604, "volume": 5485236.0}, {"date": "2009-04-30", "close": 3.5856, "volume": 1832929.0}, {"date": "2009-05-01", "close": 3.56568, "volume": 832143.0}, {"date": "2009-05-04", "close": 3.74496, "volume": 1011697.0}, {"date": "2009-05-05", "close": 3.76488, "volume": 1509018.0}, {"date": "2009-05-06", "close": 3.87444, "volume": 2908194.0}, {"date": "2009-05-07", "close": 4.09356, "volume": 5244226.0}, {"date": "2009-05-08", "close": 3.984, "volume": 1765629.0}, {"date": "2009-05-11", "close": 3.97404, "volume": 2829329.0}, {"date": "2009-05-12", "close": 3.8346, "volume": 4534846.0}, {"date": "2009-05-13", "close": 3.70512, "volume": 836984.0}, {"date": "2009-05-14", "close": 3.66528, "volume": 1819787.0}, {"date": "2009-05-15", "close": 3.6852, "volume": 1671475.0}, {"date": "2009-05-18", "close": 3.5856, "volume": 1646839.0}, {"date": "2009-05-19", "close": 3.6354, "volume": 2628035.0}, {"date": "2009-05-20", "close": 3.5856, "volume": 2373552.0}, {"date": "2009-05-21", "close": 3.51588, "volume": 2713186.0}, {"date": "2009-05-22", "close": 3.55572, "volume": 2754784.0}, {"date": "2009-05-25", "close": 3.51588, "volume": 715057.0}, {"date": "2009-05-26", "close": 3.50592, "volume": 1613031.0}, {"date": "2009-05-27", "close": 3.59556, "volume": 1527958.0}, {"date": "2009-05-28", "close": 3.5358, "volume": 1580871.0}, {"date": "2009-05-29", "close": 3.61548, "volume": 4279460.0}, {"date": "2009-06-01", "close": 3.735, "volume": 1243028.0}, {"date": "2009-06-02", "close": 3.94416, "volume": 2355187.0}, {"date": "2009-06-03", "close": 3.85452, "volume": 2038886.0}, {"date": "2009-06-04", "close": 3.75492, "volume": 2925001.0}, {"date": "2009-06-05", "close": 3.6852, "volume": 2981780.0}, {"date": "2009-06-09", "close": 3.71508, "volume": 3733248.0}, {"date": "2009-06-10", "close": 3.72504, "volume": 2696785.0}, {"date": "2009-06-11", "close": 3.95412, "volume": 2827928.0}, {"date": "2009-06-12", "close": 3.8346, "volume": 4667281.0}, {"date": "2009-06-15", "close": 3.79476, "volume": 2121726.0}, {"date": "2009-06-16", "close": 3.6852, "volume": 1552447.0}, {"date": "2009-06-17", "close": 3.69516, "volume": 1306296.0}, {"date": "2009-06-18", "close": 3.61548, "volume": 2438422.0}, {"date": "2009-06-19", "close": 3.6354, "volume": 1568004.0}, {"date": "2009-06-22", "close": 3.5856, "volume": 905811.0}, {"date": "2009-06-23", "close": 3.51588, "volume": 780292.0}, {"date": "2009-06-24", "close": 3.5358, "volume": 1258804.0}, {"date": "2009-06-25", "close": 3.60552, "volume": 1267817.0}, {"date": "2009-06-26", "close": 3.6852, "volume": 531243.0}, {"date": "2009-06-29", "close": 3.66528, "volume": 1377337.0}, {"date": "2009-06-30", "close": 3.77484, "volume": 1332663.0}, {"date": "2009-07-01", "close": 3.72504, "volume": 507937.0}, {"date": "2009-07-02", "close": 3.76488, "volume": 1719786.0}, {"date": "2009-07-03", "close": 3.62544, "volume": 688085.0}, {"date": "2009-07-06", "close": 3.51588, "volume": 2633443.0}, {"date": "2009-07-07", "close": 3.50592, "volume": 992744.0}, {"date": "2009-07-08", "close": 3.47604, "volume": 2007327.0}, {"date": "2009-07-09", "close": 3.49596, "volume": 1100523.0}, {"date": "2009-07-10", "close": 3.54576, "volume": 677641.0}, {"date": "2009-07-13", "close": 3.49596, "volume": 1155932.0}, {"date": "2009-07-14", "close": 3.735, "volume": 3048785.0}, {"date": "2009-07-15", "close": 3.80472, "volume": 1603201.0}, {"date": "2009-07-16", "close": 3.8346, "volume": 1925873.0}, {"date": "2009-07-17", "close": 3.8844, "volume": 2265616.0}, {"date": "2009-07-20", "close": 4.04376, "volume": 3063230.0}, {"date": "2009-07-21", "close": 4.2828, "volume": 7996501.0}, {"date": "2009-07-22", "close": 4.24296, "volume": 3247401.0}, {"date": "2009-07-23", "close": 4.233, "volume": 1926892.0}, {"date": "2009-07-24", "close": 4.5318, "volume": 3116512.0}, {"date": "2009-07-27", "close": 4.5816, "volume": 2174263.0}, {"date": "2009-07-28", "close": 4.40232, "volume": 4891783.0}, {"date": "2009-07-29", "close": 4.4322, "volume": 3948027.0}, {"date": "2009-07-30", "close": 4.3824, "volume": 1315064.0}, {"date": "2009-07-31", "close": 4.2828, "volume": 9845794.0}, {"date": "2009-08-03", "close": 4.46208, "volume": 1838355.0}, {"date": "2009-08-04", "close": 4.71108, "volume": 6254093.0}, {"date": "2009-08-05", "close": 4.6314, "volume": 2804029.0}, {"date": "2009-08-06", "close": 4.86048, "volume": 2715221.0}, {"date": "2009-08-07", "close": 4.91028, "volume": 2498418.0}, {"date": "2009-08-10", "close": 4.89036, "volume": 2482401.0}, {"date": "2009-08-11", "close": 4.86048, "volume": 3368796.0}, {"date": "2009-08-12", "close": 4.6812, "volume": 3897247.0}, {"date": "2009-08-13", "close": 4.731, "volume": 1498278.0}, {"date": "2009-08-14", "close": 4.65132, "volume": 1658485.0}, {"date": "2009-08-17", "close": 4.66128, "volume": 1180106.0}, {"date": "2009-08-18", "close": 4.60152, "volume": 2308800.0}, {"date": "2009-08-19", "close": 4.5816, "volume": 1195110.0}, {"date": "2009-08-20", "close": 4.71108, "volume": 2173885.0}, {"date": "2009-08-21", "close": 4.56168, "volume": 1142458.0}, {"date": "2009-08-24", "close": 4.60152, "volume": 948476.0}, {"date": "2009-08-25", "close": 4.50192, "volume": 2860035.0}, {"date": "2009-08-26", "close": 4.482, "volume": 4006006.0}, {"date": "2009-08-27", "close": 4.42224, "volume": 1494200.0}, {"date": "2009-08-28", "close": 4.51188, "volume": 3158029.0}, {"date": "2009-08-31", "close": 4.60152, "volume": 2152260.0}, {"date": "2009-09-01", "close": 4.80072, "volume": 1871859.0}, {"date": "2009-09-02", "close": 4.64136, "volume": 1572348.0}, {"date": "2009-09-03", "close": 4.65132, "volume": 1252128.0}, {"date": "2009-09-04", "close": 4.54176, "volume": 2695199.0}, {"date": "2009-09-07", "close": 4.482, "volume": 2028399.0}, {"date": "2009-09-08", "close": 4.4322, "volume": 1466762.0}, {"date": "2009-09-09", "close": 4.44216, "volume": 1455905.0}, {"date": "2009-09-10", "close": 4.56168, "volume": 3047451.0}, {"date": "2009-09-11", "close": 4.49196, "volume": 1892915.0}, {"date": "2009-09-14", "close": 4.37244, "volume": 1528240.0}, {"date": "2009-09-15", "close": 4.31268, "volume": 3394116.0}, {"date": "2009-09-16", "close": 4.55172, "volume": 2953016.0}, {"date": "2009-09-17", "close": 4.64136, "volume": 7965435.0}, {"date": "2009-09-18", "close": 4.59156, "volume": 9597276.0}, {"date": "2009-09-21", "close": 4.5816, "volume": 5671587.0}, {"date": "2009-09-22", "close": 4.77084, "volume": 6279914.0}, {"date": "2009-09-23", "close": 5.19912, "volume": 5243956.0}, {"date": "2009-09-24", "close": 5.10948, "volume": 1870570.0}, {"date": "2009-09-25", "close": 5.0796, "volume": 2348841.0}, {"date": "2009-09-28", "close": 4.96008, "volume": 1511796.0}, {"date": "2009-09-29", "close": 5.08956, "volume": 1272923.0}, {"date": "2009-09-30", "close": 5.229, "volume": 2997167.0}, {"date": "2009-10-01", "close": 5.20908, "volume": 1396187.0}, {"date": "2009-10-02", "close": 5.14932, "volume": 1292603.0}, {"date": "2009-10-05", "close": 5.5278, "volume": 1357952.0}, {"date": "2009-10-06", "close": 5.2788, "volume": 3735112.0}, {"date": "2009-10-07", "close": 5.40828, "volume": 4252263.0}, {"date": "2009-10-08", "close": 5.4282, "volume": 1488364.0}, {"date": "2009-10-09", "close": 5.35848, "volume": 2022140.0}, {"date": "2009-10-12", "close": 5.36844, "volume": 546153.0}, {"date": "2009-10-13", "close": 5.41824, "volume": 1509982.0}, {"date": "2009-10-14", "close": 5.44812, "volume": 1873172.0}, {"date": "2009-10-15", "close": 5.4282, "volume": 2062620.0}, {"date": "2009-10-16", "close": 5.478, "volume": 1935331.0}, {"date": "2009-10-19", "close": 5.25888, "volume": 2129807.0}, {"date": "2009-10-20", "close": 5.13936, "volume": 4668920.0}, {"date": "2009-10-21", "close": 5.2788, "volume": 2827290.0}, {"date": "2009-10-22", "close": 5.16924, "volume": 2265088.0}, {"date": "2009-10-23", "close": 4.89036, "volume": 3359310.0}, {"date": "2009-10-26", "close": 4.7808, "volume": 7240953.0}, {"date": "2009-10-27", "close": 4.64136, "volume": 5017524.0}, {"date": "2009-10-28", "close": 4.45212, "volume": 3029382.0}, {"date": "2009-10-29", "close": 4.3326, "volume": 3527850.0}, {"date": "2009-10-30", "close": 4.50192, "volume": 3228665.0}, {"date": "2009-11-02", "close": 4.35252, "volume": 2579676.0}, {"date": "2009-11-03", "close": 4.3326, "volume": 1951281.0}, {"date": "2009-11-04", "close": 4.1832, "volume": 3627256.0}, {"date": "2009-11-05", "close": 4.1334, "volume": 1650681.0}, {"date": "2009-11-06", "close": 4.17324, "volume": 1617496.0}, {"date": "2009-11-09", "close": 4.482, "volume": 2256941.0}, {"date": "2009-11-10", "close": 4.55172, "volume": 2181480.0}, {"date": "2009-11-11", "close": 4.50192, "volume": 1246141.0}, {"date": "2009-11-12", "close": 4.5318, "volume": 1243734.0}, {"date": "2009-11-13", "close": 4.51188, "volume": 2093681.0}, {"date": "2009-11-16", "close": 4.64136, "volume": 1121138.0}, {"date": "2009-11-17", "close": 4.75092, "volume": 1967627.0}, {"date": "2009-11-18", "close": 4.64136, "volume": 1451829.0}, {"date": "2009-11-19", "close": 4.54176, "volume": 3004894.0}, {"date": "2009-11-20", "close": 4.24296, "volume": 4711460.0}, {"date": "2009-11-23", "close": 4.1832, "volume": 2030922.0}, {"date": "2009-11-24", "close": 4.14336, "volume": 2442172.0}, {"date": "2009-11-25", "close": 4.02384, "volume": 5220945.0}, {"date": "2009-11-26", "close": 4.07364, "volume": 3379226.0}, {"date": "2009-11-27", "close": 3.91428, "volume": 2694594.0}, {"date": "2009-11-30", "close": 4.01388, "volume": 2976771.0}, {"date": "2009-12-01", "close": 4.0836, "volume": 2246702.0}, {"date": "2009-12-02", "close": 3.984, "volume": 1283319.0}, {"date": "2009-12-03", "close": 3.95412, "volume": 2562419.0}, {"date": "2009-12-04", "close": 3.77484, "volume": 1503285.0}, {"date": "2009-12-07", "close": 3.85452, "volume": 2441837.0}, {"date": "2009-12-08", "close": 3.7848, "volume": 4003832.0}, {"date": "2009-12-09", "close": 3.80472, "volume": 1929364.0}, {"date": "2009-12-10", "close": 3.735, "volume": 3523487.0}, {"date": "2009-12-11", "close": 3.8346, "volume": 1496250.0}, {"date": "2009-12-14", "close": 3.81468, "volume": 2455893.0}, {"date": "2009-12-15", "close": 3.8844, "volume": 3529293.0}, {"date": "2009-12-16", "close": 3.95412, "volume": 3198871.0}, {"date": "2009-12-17", "close": 3.86448, "volume": 3167759.0}, {"date": "2009-12-18", "close": 4.05372, "volume": 3559943.0}, {"date": "2009-12-21", "close": 3.96408, "volume": 3478141.0}, {"date": "2009-12-22", "close": 4.01388, "volume": 1607386.0}, {"date": "2009-12-23", "close": 4.09356, "volume": 1666104.0}, {"date": "2009-12-24", "close": 4.0338, "volume": 508461.0}, {"date": "2009-12-29", "close": 4.04376, "volume": 658732.0}, {"date": "2009-12-30", "close": 4.05372, "volume": 502263.0}, {"date": "2009-12-31", "close": 4.00392, "volume": 1071392.0}, {"date": "2010-01-04", "close": 4.06368, "volume": 499119.0}, {"date": "2010-01-05", "close": 4.22304, "volume": 1401505.0}, {"date": "2010-01-06", "close": 4.10352, "volume": 1058842.0}, {"date": "2010-01-07", "close": 4.10352, "volume": 940535.0}, {"date": "2010-01-08", "close": 4.0338, "volume": 1676853.0}, {"date": "2010-01-11", "close": 4.0836, "volume": 696447.0}, {"date": "2010-01-12", "close": 4.05372, "volume": 768842.0}, {"date": "2010-01-13", "close": 4.0338, "volume": 1314507.0}, {"date": "2010-01-14", "close": 4.02384, "volume": 560040.0}, {"date": "2010-01-15", "close": 4.0338, "volume": 1663009.0}, {"date": "2010-01-18", "close": 4.01388, "volume": 1776151.0}, {"date": "2010-01-19", "close": 4.01388, "volume": 1399310.0}, {"date": "2010-01-20", "close": 4.0338, "volume": 1306425.0}, {"date": "2010-01-21", "close": 4.05372, "volume": 3229050.0}, {"date": "2010-01-22", "close": 4.05372, "volume": 7980027.0}, {"date": "2010-01-25", "close": 3.99396, "volume": 1660448.0}, {"date": "2010-01-27", "close": 3.984, "volume": 2446503.0}, {"date": "2010-01-28", "close": 4.00392, "volume": 1642569.0}, {"date": "2010-01-29", "close": 3.95412, "volume": 1256963.0}, {"date": "2010-02-01", "close": 4.39236, "volume": 7471205.0}, {"date": "2010-02-02", "close": 4.4322, "volume": 5522690.0}, {"date": "2010-02-03", "close": 4.482, "volume": 3303588.0}, {"date": "2010-02-04", "close": 4.3824, "volume": 2414325.0}, {"date": "2010-02-05", "close": 4.3326, "volume": 1952074.0}, {"date": "2010-02-08", "close": 4.3824, "volume": 1396281.0}, {"date": "2010-02-09", "close": 4.41228, "volume": 1731532.0}, {"date": "2010-02-10", "close": 4.54176, "volume": 3035223.0}, {"date": "2010-02-11", "close": 4.42224, "volume": 1738783.0}, {"date": "2010-02-12", "close": 4.37244, "volume": 1992783.0}, {"date": "2010-02-15", "close": 4.3824, "volume": 397502.0}, {"date": "2010-02-16", "close": 4.3824, "volume": 275363.0}, {"date": "2010-02-17", "close": 4.64136, "volume": 1141665.0}, {"date": "2010-02-18", "close": 4.39236, "volume": 2749961.0}, {"date": "2010-02-19", "close": 4.2828, "volume": 1575643.0}, {"date": "2010-02-22", "close": 4.44216, "volume": 1428165.0}, {"date": "2010-02-23", "close": 4.25292, "volume": 3572282.0}, {"date": "2010-02-24", "close": 4.1832, "volume": 2641614.0}, {"date": "2010-02-25", "close": 4.26288, "volume": 1638584.0}, {"date": "2010-02-26", "close": 4.21308, "volume": 1994176.0}, {"date": "2010-03-01", "close": 4.2828, "volume": 1689496.0}, {"date": "2010-03-02", "close": 4.2828, "volume": 1384316.0}, {"date": "2010-03-03", "close": 4.2828, "volume": 1387524.0}, {"date": "2010-03-04", "close": 4.1832, "volume": 2514965.0}, {"date": "2010-03-05", "close": 4.21308, "volume": 2501608.0}, {"date": "2010-03-08", "close": 4.3326, "volume": 1190323.0}, {"date": "2010-03-09", "close": 4.40232, "volume": 1349824.0}, {"date": "2010-03-10", "close": 4.44216, "volume": 1264384.0}, {"date": "2010-03-11", "close": 4.4322, "volume": 914374.0}, {"date": "2010-03-12", "close": 4.4322, "volume": 961052.0}, {"date": "2010-03-15", "close": 4.39236, "volume": 1440727.0}, {"date": "2010-03-16", "close": 4.2828, "volume": 5533517.0}, {"date": "2010-03-17", "close": 4.42224, "volume": 3085686.0}, {"date": "2010-03-18", "close": 4.36248, "volume": 1391426.0}, {"date": "2010-03-19", "close": 4.31268, "volume": 904123.0}, {"date": "2010-03-22", "close": 4.32264, "volume": 308561.0}, {"date": "2010-03-23", "close": 4.46208, "volume": 1678148.0}, {"date": "2010-03-24", "close": 4.56168, "volume": 1522362.0}, {"date": "2010-03-25", "close": 4.46208, "volume": 1782456.0}, {"date": "2010-03-26", "close": 4.6314, "volume": 3261770.0}, {"date": "2010-03-29", "close": 4.55172, "volume": 1383653.0}, {"date": "2010-03-30", "close": 4.57164, "volume": 502529.0}, {"date": "2010-03-31", "close": 4.51188, "volume": 1576849.0}, {"date": "2010-04-01", "close": 4.45212, "volume": 1624101.0}, {"date": "2010-04-06", "close": 4.42224, "volume": 4885709.0}, {"date": "2010-04-07", "close": 4.42224, "volume": 1039266.0}, {"date": "2010-04-08", "close": 4.4322, "volume": 1318249.0}, {"date": "2010-04-09", "close": 4.52184, "volume": 1026420.0}, {"date": "2010-04-12", "close": 4.5816, "volume": 746314.0}, {"date": "2010-04-13", "close": 4.5318, "volume": 1259168.0}, {"date": "2010-04-14", "close": 4.51188, "volume": 1674785.0}, {"date": "2010-04-15", "close": 4.41228, "volume": 13665619.0}, {"date": "2010-04-16", "close": 4.3824, "volume": 1114357.0}, {"date": "2010-04-19", "close": 4.37244, "volume": 796644.0}, {"date": "2010-04-20", "close": 4.42224, "volume": 692669.0}, {"date": "2010-04-21", "close": 4.4322, "volume": 952980.0}, {"date": "2010-04-22", "close": 4.4322, "volume": 913528.0}, {"date": "2010-04-23", "close": 4.37244, "volume": 767252.0}, {"date": "2010-04-27", "close": 4.41228, "volume": 1942298.0}, {"date": "2010-04-28", "close": 4.2828, "volume": 3057050.0}, {"date": "2010-04-29", "close": 4.27284, "volume": 1789075.0}, {"date": "2010-04-30", "close": 4.27284, "volume": 2223358.0}, {"date": "2010-05-03", "close": 4.35252, "volume": 7050845.0}, {"date": "2010-05-04", "close": 4.32264, "volume": 1808419.0}, {"date": "2010-05-05", "close": 4.21308, "volume": 2547639.0}, {"date": "2010-05-06", "close": 4.17324, "volume": 2931834.0}, {"date": "2010-05-07", "close": 4.09356, "volume": 2088312.0}, {"date": "2010-05-10", "close": 4.21308, "volume": 2964859.0}, {"date": "2010-05-11", "close": 4.20312, "volume": 2160956.0}, {"date": "2010-05-12", "close": 4.24296, "volume": 3016912.0}, {"date": "2010-05-13", "close": 4.24296, "volume": 4119265.0}, {"date": "2010-05-14", "close": 4.26288, "volume": 4320387.0}, {"date": "2010-05-17", "close": 4.16328, "volume": 1987362.0}, {"date": "2010-05-18", "close": 4.233, "volume": 2915069.0}, {"date": "2010-05-19", "close": 4.11348, "volume": 799923.0}, {"date": "2010-05-20", "close": 4.15332, "volume": 1513726.0}, {"date": "2010-05-21", "close": 4.06368, "volume": 2265651.0}, {"date": "2010-05-24", "close": 4.07364, "volume": 1256571.0}, {"date": "2010-05-25", "close": 3.96408, "volume": 3163259.0}, {"date": "2010-05-26", "close": 3.95412, "volume": 2875459.0}, {"date": "2010-05-27", "close": 3.94416, "volume": 3818372.0}, {"date": "2010-05-28", "close": 4.02384, "volume": 1691624.0}, {"date": "2010-05-31", "close": 4.0836, "volume": 2723831.0}, {"date": "2010-06-01", "close": 4.05372, "volume": 1891620.0}, {"date": "2010-06-02", "close": 4.02384, "volume": 2605938.0}, {"date": "2010-06-03", "close": 4.0836, "volume": 794515.0}, {"date": "2010-06-04", "close": 4.05372, "volume": 1372503.0}, {"date": "2010-06-07", "close": 3.984, "volume": 2420182.0}, {"date": "2010-06-08", "close": 3.91428, "volume": 7483074.0}, {"date": "2010-06-09", "close": 3.94416, "volume": 2209550.0}, {"date": "2010-06-10", "close": 4.0338, "volume": 2066220.0}, {"date": "2010-06-11", "close": 4.04376, "volume": 1545020.0}, {"date": "2010-06-15", "close": 4.04376, "volume": 1368549.0}, {"date": "2010-06-16", "close": 4.06368, "volume": 2544930.0}, {"date": "2010-06-17", "close": 3.95412, "volume": 4472422.0}, {"date": "2010-06-18", "close": 3.94416, "volume": 3680292.0}, {"date": "2010-06-21", "close": 3.94416, "volume": 1098662.0}, {"date": "2010-06-22", "close": 3.84456, "volume": 2314370.0}, {"date": "2010-06-23", "close": 3.735, "volume": 1926480.0}, {"date": "2010-06-24", "close": 3.72504, "volume": 1074364.0}, {"date": "2010-06-25", "close": 3.71508, "volume": 1001682.0}, {"date": "2010-06-28", "close": 3.6852, "volume": 1232693.0}, {"date": "2010-06-29", "close": 3.61548, "volume": 1288334.0}, {"date": "2010-06-30", "close": 3.64536, "volume": 1970773.0}, {"date": "2010-07-01", "close": 3.59556, "volume": 1717741.0}, {"date": "2010-07-02", "close": 3.59556, "volume": 2475371.0}, {"date": "2010-07-05", "close": 3.66528, "volume": 2116650.0}, {"date": "2010-07-06", "close": 3.70512, "volume": 1959963.0}, {"date": "2010-07-07", "close": 3.5856, "volume": 8013899.0}, {"date": "2010-07-08", "close": 3.62544, "volume": 2560511.0}, {"date": "2010-07-09", "close": 3.5856, "volume": 5244236.0}, {"date": "2010-07-12", "close": 3.50592, "volume": 2159189.0}, {"date": "2010-07-13", "close": 3.39636, "volume": 2056137.0}, {"date": "2010-07-14", "close": 3.55572, "volume": 1228496.0}, {"date": "2010-07-15", "close": 3.5358, "volume": 1569799.0}, {"date": "2010-07-16", "close": 3.51588, "volume": 1764916.0}, {"date": "2010-07-19", "close": 3.42624, "volume": 2032338.0}, {"date": "2010-07-20", "close": 3.47604, "volume": 1108126.0}, {"date": "2010-07-21", "close": 3.47604, "volume": 994243.0}, {"date": "2010-07-22", "close": 3.41628, "volume": 636234.0}, {"date": "2010-07-23", "close": 3.56568, "volume": 1537965.0}, {"date": "2010-07-26", "close": 3.57564, "volume": 900807.0}, {"date": "2010-07-27", "close": 3.5856, "volume": 762491.0}, {"date": "2010-07-28", "close": 3.54576, "volume": 916620.0}, {"date": "2010-07-29", "close": 3.41628, "volume": 1915161.0}, {"date": "2010-07-30", "close": 3.37644, "volume": 3190090.0}, {"date": "2010-08-02", "close": 3.35652, "volume": 800083.0}, {"date": "2010-08-03", "close": 3.4362, "volume": 2421927.0}, {"date": "2010-08-04", "close": 3.37644, "volume": 1427174.0}, {"date": "2010-08-05", "close": 3.46608, "volume": 1671203.0}, {"date": "2010-08-06", "close": 3.61548, "volume": 1972380.0}, {"date": "2010-08-09", "close": 3.65532, "volume": 2042773.0}, {"date": "2010-08-10", "close": 3.64536, "volume": 2598834.0}, {"date": "2010-08-11", "close": 3.54576, "volume": 1981713.0}, {"date": "2010-08-12", "close": 3.40632, "volume": 3396043.0}, {"date": "2010-08-13", "close": 3.4362, "volume": 2704958.0}, {"date": "2010-08-16", "close": 3.47604, "volume": 1777890.0}, {"date": "2010-08-17", "close": 3.486, "volume": 2092775.0}, {"date": "2010-08-18", "close": 3.54576, "volume": 2324258.0}, {"date": "2010-08-19", "close": 3.54576, "volume": 2343408.0}, {"date": "2010-08-20", "close": 3.41628, "volume": 2140121.0}, {"date": "2010-08-23", "close": 3.41628, "volume": 1314811.0}, {"date": "2010-08-24", "close": 3.50592, "volume": 4665216.0}, {"date": "2010-08-25", "close": 3.44616, "volume": 2904794.0}, {"date": "2010-08-26", "close": 3.4362, "volume": 2305589.0}, {"date": "2010-08-27", "close": 3.56568, "volume": 2270616.0}, {"date": "2010-08-30", "close": 3.6852, "volume": 2086656.0}, {"date": "2010-08-31", "close": 3.70512, "volume": 2822842.0}, {"date": "2010-09-01", "close": 3.74496, "volume": 3397175.0}, {"date": "2010-09-02", "close": 3.81468, "volume": 2289413.0}, {"date": "2010-09-03", "close": 3.62544, "volume": 1608247.0}, {"date": "2010-09-06", "close": 3.67524, "volume": 1506541.0}, {"date": "2010-09-07", "close": 3.6354, "volume": 4301300.0}, {"date": "2010-09-08", "close": 3.6852, "volume": 1825730.0}, {"date": "2010-09-09", "close": 3.71508, "volume": 993201.0}, {"date": "2010-09-10", "close": 3.735, "volume": 898153.0}, {"date": "2010-09-13", "close": 3.7848, "volume": 1077316.0}, {"date": "2010-09-14", "close": 3.90432, "volume": 2580201.0}, {"date": "2010-09-15", "close": 3.87444, "volume": 4590264.0}, {"date": "2010-09-16", "close": 3.72504, "volume": 3270425.0}, {"date": "2010-09-17", "close": 3.72504, "volume": 2223444.0}, {"date": "2010-09-20", "close": 3.735, "volume": 1088774.0}, {"date": "2010-09-21", "close": 3.76488, "volume": 1063919.0}, {"date": "2010-09-22", "close": 3.69516, "volume": 900939.0}, {"date": "2010-09-23", "close": 3.66528, "volume": 608854.0}, {"date": "2010-09-24", "close": 3.62544, "volume": 1033575.0}, {"date": "2010-09-27", "close": 3.62544, "volume": 742733.0}, {"date": "2010-09-28", "close": 3.62544, "volume": 650560.0}, {"date": "2010-09-29", "close": 3.5358, "volume": 1032339.0}, {"date": "2010-09-30", "close": 3.51588, "volume": 1948920.0}, {"date": "2010-10-01", "close": 3.40632, "volume": 1567039.0}, {"date": "2010-10-04", "close": 3.41628, "volume": 671963.0}, {"date": "2010-10-05", "close": 3.40632, "volume": 1092222.0}, {"date": "2010-10-06", "close": 3.45612, "volume": 1681571.0}, {"date": "2010-10-07", "close": 3.45612, "volume": 1783380.0}, {"date": "2010-10-08", "close": 3.4362, "volume": 1283215.0}, {"date": "2010-10-11", "close": 3.46608, "volume": 828425.0}, {"date": "2010-10-12", "close": 3.44616, "volume": 4465536.0}, {"date": "2010-10-13", "close": 3.4362, "volume": 2069966.0}, {"date": "2010-10-14", "close": 3.47604, "volume": 2611634.0}, {"date": "2010-10-15", "close": 3.45612, "volume": 641694.0}, {"date": "2010-10-18", "close": 3.45612, "volume": 1382335.0}, {"date": "2010-10-19", "close": 3.44616, "volume": 1456096.0}, {"date": "2010-10-20", "close": 3.44616, "volume": 1442069.0}, {"date": "2010-10-21", "close": 3.4362, "volume": 1125145.0}, {"date": "2010-10-22", "close": 3.47604, "volume": 1344324.0}, {"date": "2010-10-25", "close": 3.5358, "volume": 997788.0}, {"date": "2010-10-26", "close": 3.46608, "volume": 1235370.0}, {"date": "2010-10-27", "close": 3.54576, "volume": 3309839.0}, {"date": "2010-10-28", "close": 3.54576, "volume": 1939256.0}, {"date": "2010-10-29", "close": 3.49596, "volume": 2137058.0}, {"date": "2010-11-01", "close": 3.50592, "volume": 946162.0}, {"date": "2010-11-02", "close": 3.59556, "volume": 1454985.0}, {"date": "2010-11-03", "close": 3.69516, "volume": 1936246.0}, {"date": "2010-11-04", "close": 3.62544, "volume": 2553674.0}, {"date": "2010-11-05", "close": 3.64536, "volume": 1970249.0}, {"date": "2010-11-08", "close": 3.60552, "volume": 1574800.0}, {"date": "2010-11-09", "close": 3.62544, "volume": 5475416.0}, {"date": "2010-11-10", "close": 3.57564, "volume": 2416659.0}, {"date": "2010-11-11", "close": 3.50592, "volume": 2901494.0}, {"date": "2010-11-12", "close": 3.39636, "volume": 6778272.0}, {"date": "2010-11-15", "close": 3.4362, "volume": 2083069.0}, {"date": "2010-11-16", "close": 3.3864, "volume": 2679652.0}, {"date": "2010-11-17", "close": 3.36648, "volume": 2198255.0}, {"date": "2010-11-18", "close": 3.40632, "volume": 3026159.0}, {"date": "2010-11-19", "close": 3.44616, "volume": 1385409.0}, {"date": "2010-11-22", "close": 3.42624, "volume": 1831007.0}, {"date": "2010-11-23", "close": 3.42624, "volume": 3776370.0}, {"date": "2010-11-24", "close": 3.35652, "volume": 3183919.0}, {"date": "2010-11-25", "close": 3.31668, "volume": 2728380.0}, {"date": "2010-11-26", "close": 2.6892, "volume": 20269105.0}, {"date": "2010-11-29", "close": 2.69916, "volume": 6881491.0}, {"date": "2010-11-30", "close": 2.5896, "volume": 41829470.0}, {"date": "2010-12-01", "close": 2.55972, "volume": 4172382.0}, {"date": "2010-12-02", "close": 2.54976, "volume": 2889791.0}, {"date": "2010-12-03", "close": 2.61948, "volume": 4648865.0}, {"date": "2010-12-06", "close": 2.60952, "volume": 5883339.0}, {"date": "2010-12-07", "close": 2.62944, "volume": 2869427.0}, {"date": "2010-12-08", "close": 2.66928, "volume": 3594414.0}, {"date": "2010-12-09", "close": 2.55972, "volume": 2948818.0}, {"date": "2010-12-10", "close": 2.64936, "volume": 12422263.0}, {"date": "2010-12-13", "close": 2.64936, "volume": 5873099.0}, {"date": "2010-12-14", "close": 2.65932, "volume": 1918414.0}, {"date": "2010-12-15", "close": 2.6394, "volume": 2255141.0}, {"date": "2010-12-16", "close": 2.7888, "volume": 4004584.0}, {"date": "2010-12-17", "close": 2.91828, "volume": 6090260.0}, {"date": "2010-12-20", "close": 3.06768, "volume": 3789808.0}, {"date": "2010-12-21", "close": 3.01788, "volume": 4596085.0}, {"date": "2010-12-22", "close": 2.9382, "volume": 1989174.0}, {"date": "2010-12-23", "close": 2.988, "volume": 692671.0}, {"date": "2010-12-24", "close": 2.988, "volume": 345823.0}, {"date": "2010-12-29", "close": 3.0378, "volume": 655101.0}, {"date": "2010-12-30", "close": 2.97804, "volume": 846477.0}, {"date": "2010-12-31", "close": 2.97804, "volume": 865576.0}, {"date": "2011-01-04", "close": 3.01788, "volume": 1688527.0}, {"date": "2011-01-05", "close": 2.92824, "volume": 1835739.0}, {"date": "2011-01-06", "close": 2.92824, "volume": 1067901.0}, {"date": "2011-01-07", "close": 2.89836, "volume": 2209578.0}, {"date": "2011-01-10", "close": 2.85852, "volume": 711975.0}, {"date": "2011-01-11", "close": 2.8884, "volume": 1157041.0}, {"date": "2011-01-12", "close": 2.8884, "volume": 880913.0}, {"date": "2011-01-13", "close": 2.92824, "volume": 1507861.0}, {"date": "2011-01-14", "close": 2.988, "volume": 809032.0}, {"date": "2011-01-17", "close": 3.0876, "volume": 1212812.0}, {"date": "2011-01-18", "close": 3.02784, "volume": 1709021.0}, {"date": "2011-01-19", "close": 3.05772, "volume": 1754853.0}, {"date": "2011-01-20", "close": 3.12744, "volume": 1594518.0}, {"date": "2011-01-21", "close": 3.0876, "volume": 787734.0}, {"date": "2011-01-24", "close": 3.05772, "volume": 941672.0}, {"date": "2011-01-25", "close": 3.11748, "volume": 606333.0}, {"date": "2011-01-27", "close": 3.05772, "volume": 513103.0}, {"date": "2011-01-28", "close": 3.00792, "volume": 627245.0}, {"date": "2011-01-31", "close": 2.95812, "volume": 739760.0}, {"date": "2011-02-01", "close": 2.86848, "volume": 2111296.0}, {"date": "2011-02-02", "close": 2.86848, "volume": 1305479.0}, {"date": "2011-02-03", "close": 2.87844, "volume": 908069.0}, {"date": "2011-02-04", "close": 2.97804, "volume": 1283779.0}, {"date": "2011-02-07", "close": 2.8884, "volume": 1889884.0}, {"date": "2011-02-08", "close": 2.86848, "volume": 2024914.0}, {"date": "2011-02-09", "close": 2.86848, "volume": 2307466.0}, {"date": "2011-02-10", "close": 2.90832, "volume": 638100.0}, {"date": "2011-02-11", "close": 2.86848, "volume": 644124.0}, {"date": "2011-02-14", "close": 2.9382, "volume": 1081201.0}, {"date": "2011-02-15", "close": 2.9382, "volume": 829197.0}, {"date": "2011-02-16", "close": 2.90832, "volume": 393586.0}, {"date": "2011-02-17", "close": 2.94816, "volume": 1483891.0}, {"date": "2011-02-18", "close": 3.02784, "volume": 969609.0}, {"date": "2011-02-21", "close": 3.06768, "volume": 972460.0}, {"date": "2011-02-22", "close": 3.05772, "volume": 1168242.0}, {"date": "2011-02-23", "close": 3.14736, "volume": 1453449.0}, {"date": "2011-02-24", "close": 3.16728, "volume": 6805734.0}, {"date": "2011-02-25", "close": 3.20712, "volume": 4744987.0}, {"date": "2011-02-28", "close": 3.15732, "volume": 719764.0}, {"date": "2011-03-01", "close": 3.1374, "volume": 6194686.0}, {"date": "2011-03-02", "close": 3.0876, "volume": 2784611.0}, {"date": "2011-03-03", "close": 3.0876, "volume": 3819367.0}, {"date": "2011-03-04", "close": 3.16728, "volume": 1556571.0}, {"date": "2011-03-07", "close": 3.19716, "volume": 4342755.0}, {"date": "2011-03-08", "close": 3.2868, "volume": 2966914.0}, {"date": "2011-03-09", "close": 3.46608, "volume": 6142014.0}, {"date": "2011-03-10", "close": 3.35652, "volume": 4636186.0}, {"date": "2011-03-11", "close": 3.29676, "volume": 2763758.0}, {"date": "2011-03-14", "close": 3.34656, "volume": 1459133.0}, {"date": "2011-03-15", "close": 3.25692, "volume": 4230137.0}, {"date": "2011-03-16", "close": 3.24696, "volume": 3745234.0}, {"date": "2011-03-17", "close": 3.1872, "volume": 4397470.0}, {"date": "2011-03-18", "close": 3.237, "volume": 2075999.0}, {"date": "2011-03-21", "close": 3.20712, "volume": 2055725.0}, {"date": "2011-03-22", "close": 3.19716, "volume": 1828806.0}, {"date": "2011-03-23", "close": 3.16728, "volume": 1446711.0}, {"date": "2011-03-24", "close": 3.17724, "volume": 1521668.0}, {"date": "2011-03-25", "close": 3.19716, "volume": 2146991.0}, {"date": "2011-03-28", "close": 3.237, "volume": 917712.0}, {"date": "2011-03-29", "close": 3.20712, "volume": 849419.0}, {"date": "2011-03-30", "close": 3.21708, "volume": 2017143.0}, {"date": "2011-03-31", "close": 3.237, "volume": 2392712.0}, {"date": "2011-04-01", "close": 3.1872, "volume": 2486998.0}, {"date": "2011-04-04", "close": 3.19716, "volume": 1433636.0}, {"date": "2011-04-05", "close": 3.20712, "volume": 2809621.0}, {"date": "2011-04-06", "close": 3.12744, "volume": 2783616.0}, {"date": "2011-04-07", "close": 3.21708, "volume": 2248798.0}, {"date": "2011-04-08", "close": 3.19716, "volume": 2496606.0}, {"date": "2011-04-11", "close": 3.06768, "volume": 2059807.0}, {"date": "2011-04-12", "close": 2.94816, "volume": 5108774.0}, {"date": "2011-04-13", "close": 2.97804, "volume": 3104607.0}, {"date": "2011-04-14", "close": 2.90832, "volume": 2930965.0}, {"date": "2011-04-15", "close": 2.94816, "volume": 1642416.0}, {"date": "2011-04-18", "close": 2.8884, "volume": 1633976.0}, {"date": "2011-04-19", "close": 2.77884, "volume": 2382828.0}, {"date": "2011-04-20", "close": 2.76888, "volume": 2601973.0}, {"date": "2011-04-21", "close": 2.79876, "volume": 1381245.0}, {"date": "2011-04-27", "close": 2.72904, "volume": 1999568.0}, {"date": "2011-04-28", "close": 2.62944, "volume": 2592929.0}, {"date": "2011-04-29", "close": 2.60952, "volume": 3065626.0}, {"date": "2011-05-02", "close": 2.71908, "volume": 4326679.0}, {"date": "2011-05-03", "close": 2.71908, "volume": 4114647.0}, {"date": "2011-05-04", "close": 2.67924, "volume": 3148182.0}, {"date": "2011-05-05", "close": 2.6394, "volume": 2992162.0}, {"date": "2011-05-06", "close": 2.69916, "volume": 4189144.0}, {"date": "2011-05-09", "close": 2.70912, "volume": 4519804.0}, {"date": "2011-05-10", "close": 2.77884, "volume": 5156593.0}, {"date": "2011-05-11", "close": 2.72904, "volume": 2588919.0}, {"date": "2011-05-12", "close": 2.69916, "volume": 2112814.0}, {"date": "2011-05-13", "close": 2.69916, "volume": 2638077.0}, {"date": "2011-05-16", "close": 2.67924, "volume": 1071757.0}, {"date": "2011-05-17", "close": 2.67924, "volume": 752725.0}, {"date": "2011-05-18", "close": 2.6394, "volume": 2113915.0}, {"date": "2011-05-19", "close": 2.64936, "volume": 2535756.0}, {"date": "2011-05-20", "close": 2.67924, "volume": 1476894.0}, {"date": "2011-05-23", "close": 2.6394, "volume": 1445861.0}, {"date": "2011-05-24", "close": 2.61948, "volume": 1058085.0}, {"date": "2011-05-25", "close": 2.59956, "volume": 1074297.0}, {"date": "2011-05-26", "close": 2.6394, "volume": 2927618.0}, {"date": "2011-05-27", "close": 2.65932, "volume": 734669.0}, {"date": "2011-05-30", "close": 2.65932, "volume": 1010726.0}, {"date": "2011-05-31", "close": 2.71908, "volume": 1431399.0}, {"date": "2011-06-01", "close": 2.6892, "volume": 2123332.0}, {"date": "2011-06-02", "close": 2.60952, "volume": 1486836.0}, {"date": "2011-06-03", "close": 2.5896, "volume": 2007822.0}, {"date": "2011-06-06", "close": 2.5398, "volume": 1010116.0}, {"date": "2011-06-07", "close": 2.50992, "volume": 834480.0}, {"date": "2011-06-08", "close": 2.42028, "volume": 1503292.0}, {"date": "2011-06-09", "close": 2.45016, "volume": 1303038.0}, {"date": "2011-06-10", "close": 2.46012, "volume": 499527.0}, {"date": "2011-06-14", "close": 2.4402, "volume": 1750219.0}, {"date": "2011-06-15", "close": 2.4402, "volume": 2323638.0}, {"date": "2011-06-16", "close": 2.36052, "volume": 3233138.0}, {"date": "2011-06-17", "close": 2.38044, "volume": 6058299.0}, {"date": "2011-06-20", "close": 2.40036, "volume": 3417664.0}, {"date": "2011-06-21", "close": 2.40036, "volume": 698504.0}, {"date": "2011-06-22", "close": 2.42028, "volume": 781310.0}, {"date": "2011-06-23", "close": 2.37048, "volume": 46861353.0}, {"date": "2011-06-24", "close": 2.33064, "volume": 2032585.0}, {"date": "2011-06-27", "close": 2.2908, "volume": 5485013.0}, {"date": "2011-06-28", "close": 2.31072, "volume": 1892271.0}, {"date": "2011-06-29", "close": 2.35056, "volume": 1408500.0}, {"date": "2011-06-30", "close": 2.41032, "volume": 2708770.0}, {"date": "2011-07-01", "close": 2.37048, "volume": 916795.0}, {"date": "2011-07-04", "close": 2.42028, "volume": 2111245.0}, {"date": "2011-07-05", "close": 2.37048, "volume": 1206383.0}, {"date": "2011-07-06", "close": 2.32068, "volume": 2462561.0}, {"date": "2011-07-07", "close": 2.33064, "volume": 1849840.0}, {"date": "2011-07-08", "close": 2.37048, "volume": 832703.0}, {"date": "2011-07-11", "close": 2.37048, "volume": 863109.0}, {"date": "2011-07-12", "close": 2.3406, "volume": 1138371.0}, {"date": "2011-07-13", "close": 2.32068, "volume": 2200720.0}, {"date": "2011-07-14", "close": 2.3406, "volume": 1720869.0}, {"date": "2011-07-15", "close": 2.26092, "volume": 3634792.0}, {"date": "2011-07-18", "close": 2.25096, "volume": 1212746.0}, {"date": "2011-07-19", "close": 2.27088, "volume": 5667891.0}, {"date": "2011-07-20", "close": 2.32068, "volume": 3049321.0}, {"date": "2011-07-21", "close": 2.26092, "volume": 3483541.0}, {"date": "2011-07-22", "close": 2.35056, "volume": 1346376.0}, {"date": "2011-07-25", "close": 2.26092, "volume": 1467506.0}, {"date": "2011-07-26", "close": 2.35056, "volume": 15701409.0}, {"date": "2011-07-27", "close": 2.42028, "volume": 8067778.0}, {"date": "2011-07-28", "close": 2.3904, "volume": 10701219.0}, {"date": "2011-07-29", "close": 2.43024, "volume": 4771253.0}, {"date": "2011-08-01", "close": 2.47008, "volume": 3363576.0}, {"date": "2011-08-02", "close": 2.45016, "volume": 2620352.0}, {"date": "2011-08-03", "close": 2.41032, "volume": 2286055.0}, {"date": "2011-08-04", "close": 2.37048, "volume": 1727970.0}, {"date": "2011-08-05", "close": 2.2908, "volume": 3958384.0}, {"date": "2011-08-08", "close": 2.30076, "volume": 2938045.0}, {"date": "2011-08-09", "close": 2.25096, "volume": 2896695.0}, {"date": "2011-08-10", "close": 2.33064, "volume": 2924703.0}, {"date": "2011-08-11", "close": 2.22108, "volume": 2405497.0}, {"date": "2011-08-12", "close": 2.18124, "volume": 9886542.0}, {"date": "2011-08-15", "close": 2.18124, "volume": 1643511.0}, {"date": "2011-08-16", "close": 2.1912, "volume": 1950182.0}, {"date": "2011-08-17", "close": 2.17128, "volume": 2284511.0}, {"date": "2011-08-18", "close": 2.1414, "volume": 2010278.0}, {"date": "2011-08-19", "close": 2.07168, "volume": 1600225.0}, {"date": "2011-08-22", "close": 1.98204, "volume": 3139848.0}, {"date": "2011-08-23", "close": 2.01192, "volume": 2215698.0}, {"date": "2011-08-24", "close": 2.07168, "volume": 1583214.0}, {"date": "2011-08-25", "close": 2.0916, "volume": 3862225.0}, {"date": "2011-08-26", "close": 2.11152, "volume": 5314148.0}, {"date": "2011-08-29", "close": 2.0916, "volume": 2077803.0}, {"date": "2011-08-30", "close": 2.06172, "volume": 1993045.0}, {"date": "2011-08-31", "close": 2.07168, "volume": 2068189.0}, {"date": "2011-09-01", "close": 2.15136, "volume": 4424271.0}, {"date": "2011-09-02", "close": 2.1414, "volume": 2827822.0}, {"date": "2011-09-05", "close": 2.12148, "volume": 1606548.0}, {"date": "2011-09-06", "close": 2.0916, "volume": 2151670.0}, {"date": "2011-09-07", "close": 2.13144, "volume": 3051378.0}, {"date": "2011-09-08", "close": 2.16132, "volume": 1721093.0}, {"date": "2011-09-09", "close": 2.15136, "volume": 1679640.0}, {"date": "2011-09-12", "close": 2.02188, "volume": 3321947.0}, {"date": "2011-09-13", "close": 2.0418, "volume": 2037934.0}, {"date": "2011-09-14", "close": 1.992, "volume": 5290186.0}, {"date": "2011-09-15", "close": 2.01192, "volume": 2214238.0}, {"date": "2011-09-16", "close": 2.0418, "volume": 3307126.0}, {"date": "2011-09-19", "close": 1.97208, "volume": 2003553.0}, {"date": "2011-09-20", "close": 1.92726, "volume": 2172118.0}, {"date": "2011-09-21", "close": 1.96212, "volume": 2617487.0}, {"date": "2011-09-22", "close": 1.92726, "volume": 1343911.0}, {"date": "2011-09-23", "close": 1.92726, "volume": 5380285.0}, {"date": "2011-09-26", "close": 1.90236, "volume": 1094362.0}, {"date": "2011-09-27", "close": 1.9671, "volume": 837344.0}, {"date": "2011-09-28", "close": 2.05176, "volume": 1701065.0}, {"date": "2011-09-29", "close": 2.01192, "volume": 2021319.0}, {"date": "2011-09-30", "close": 2.0916, "volume": 1910844.0}, {"date": "2011-10-03", "close": 2.00196, "volume": 964845.0}, {"date": "2011-10-04", "close": 2.01192, "volume": 1431341.0}, {"date": "2011-10-05", "close": 2.02188, "volume": 958275.0}, {"date": "2011-10-06", "close": 2.12148, "volume": 1543604.0}, {"date": "2011-10-07", "close": 2.25096, "volume": 1353803.0}, {"date": "2011-10-10", "close": 2.30076, "volume": 1422685.0}, {"date": "2011-10-11", "close": 2.36052, "volume": 1462221.0}, {"date": "2011-10-12", "close": 2.32068, "volume": 1462351.0}, {"date": "2011-10-13", "close": 2.33064, "volume": 2408325.0}, {"date": "2011-10-14", "close": 2.31072, "volume": 1048269.0}, {"date": "2011-10-17", "close": 2.33064, "volume": 1237068.0}, {"date": "2011-10-18", "close": 2.23104, "volume": 3241589.0}, {"date": "2011-10-19", "close": 2.20116, "volume": 1710802.0}, {"date": "2011-10-20", "close": 2.15136, "volume": 1884730.0}, {"date": "2011-10-21", "close": 2.15136, "volume": 1080785.0}, {"date": "2011-10-24", "close": 2.21112, "volume": 2010486.0}, {"date": "2011-10-25", "close": 2.17128, "volume": 2407747.0}, {"date": "2011-10-26", "close": 2.1912, "volume": 1223230.0}, {"date": "2011-10-27", "close": 2.25096, "volume": 1746917.0}, {"date": "2011-10-28", "close": 2.28084, "volume": 1031286.0}, {"date": "2011-10-31", "close": 2.26092, "volume": 1183286.0}, {"date": "2011-11-01", "close": 2.27088, "volume": 1508749.0}, {"date": "2011-11-02", "close": 2.2908, "volume": 1995019.0}, {"date": "2011-11-03", "close": 2.35056, "volume": 1134022.0}, {"date": "2011-11-04", "close": 2.3904, "volume": 1566244.0}, {"date": "2011-11-07", "close": 2.43024, "volume": 641132.0}, {"date": "2011-11-08", "close": 2.3904, "volume": 811002.0}, {"date": "2011-11-09", "close": 2.35056, "volume": 2718518.0}, {"date": "2011-11-10", "close": 2.35056, "volume": 1575140.0}, {"date": "2011-11-11", "close": 2.37048, "volume": 1224475.0}, {"date": "2011-11-14", "close": 2.36052, "volume": 1878164.0}, {"date": "2011-11-15", "close": 2.36052, "volume": 2210602.0}, {"date": "2011-11-16", "close": 2.35056, "volume": 2868133.0}, {"date": "2011-11-17", "close": 2.42028, "volume": 689727.0}, {"date": "2011-11-18", "close": 2.35056, "volume": 2148263.0}, {"date": "2011-11-21", "close": 2.3406, "volume": 1961163.0}, {"date": "2011-11-22", "close": 2.28084, "volume": 4550290.0}, {"date": "2011-11-23", "close": 2.1912, "volume": 2040935.0}, {"date": "2011-11-24", "close": 2.30076, "volume": 11498215.0}, {"date": "2011-11-25", "close": 2.26092, "volume": 2003181.0}, {"date": "2011-11-28", "close": 2.31072, "volume": 2658104.0}, {"date": "2011-11-29", "close": 2.37048, "volume": 3412871.0}, {"date": "2011-11-30", "close": 2.38044, "volume": 3082119.0}, {"date": "2011-12-01", "close": 2.4402, "volume": 2922633.0}, {"date": "2011-12-02", "close": 2.5398, "volume": 949746.0}, {"date": "2011-12-05", "close": 2.54976, "volume": 1298414.0}, {"date": "2011-12-06", "close": 2.51988, "volume": 1915488.0}, {"date": "2011-12-07", "close": 2.48004, "volume": 2933046.0}, {"date": "2011-12-08", "close": 2.43024, "volume": 3068987.0}, {"date": "2011-12-09", "close": 2.35056, "volume": 1664756.0}, {"date": "2011-12-12", "close": 2.41032, "volume": 1421574.0}, {"date": "2011-12-13", "close": 2.36052, "volume": 2104231.0}, {"date": "2011-12-14", "close": 2.35056, "volume": 907287.0}, {"date": "2011-12-15", "close": 2.32068, "volume": 1700299.0}, {"date": "2011-12-16", "close": 2.42028, "volume": 2740508.0}, {"date": "2011-12-19", "close": 2.33064, "volume": 1750719.0}, {"date": "2011-12-20", "close": 2.36052, "volume": 1071935.0}, {"date": "2011-12-21", "close": 2.2908, "volume": 1837111.0}, {"date": "2011-12-22", "close": 2.28084, "volume": 1443262.0}, {"date": "2011-12-23", "close": 2.30076, "volume": 297773.0}, {"date": "2011-12-28", "close": 2.27088, "volume": 389170.0}, {"date": "2011-12-29", "close": 2.241, "volume": 421324.0}, {"date": "2011-12-30", "close": 2.1912, "volume": 233315.0}, {"date": "2012-01-03", "close": 2.241, "volume": 421267.0}, {"date": "2012-01-04", "close": 2.27088, "volume": 1354472.0}, {"date": "2012-01-05", "close": 2.241, "volume": 823670.0}, {"date": "2012-01-06", "close": 2.21112, "volume": 703513.0}, {"date": "2012-01-09", "close": 2.241, "volume": 621872.0}, {"date": "2012-01-10", "close": 2.33064, "volume": 1202215.0}, {"date": "2012-01-11", "close": 2.46012, "volume": 1421603.0}, {"date": "2012-01-12", "close": 2.54976, "volume": 2701519.0}, {"date": "2012-01-13", "close": 2.55972, "volume": 1442804.0}, {"date": "2012-01-16", "close": 2.49, "volume": 3922975.0}, {"date": "2012-01-17", "close": 2.46012, "volume": 1286110.0}, {"date": "2012-01-18", "close": 2.45016, "volume": 1431508.0}, {"date": "2012-01-19", "close": 2.43024, "volume": 1048281.0}, {"date": "2012-01-20", "close": 2.50992, "volume": 2738148.0}, {"date": "2012-01-23", "close": 2.60952, "volume": 1286677.0}, {"date": "2012-01-24", "close": 2.62944, "volume": 1109460.0}, {"date": "2012-01-25", "close": 2.52984, "volume": 1099017.0}, {"date": "2012-01-27", "close": 2.60952, "volume": 755886.0}, {"date": "2012-01-30", "close": 2.55972, "volume": 509659.0}, {"date": "2012-01-31", "close": 2.47008, "volume": 2248253.0}, {"date": "2012-02-01", "close": 2.4402, "volume": 1151608.0}, {"date": "2012-02-02", "close": 2.4402, "volume": 3401811.0}, {"date": "2012-02-03", "close": 2.46012, "volume": 1308050.0}, {"date": "2012-02-06", "close": 2.49, "volume": 2290118.0}, {"date": "2012-02-07", "close": 2.47008, "volume": 793451.0}, {"date": "2012-02-08", "close": 2.49996, "volume": 928831.0}, {"date": "2012-02-09", "close": 2.45016, "volume": 823986.0}, {"date": "2012-02-10", "close": 2.45016, "volume": 524935.0}, {"date": "2012-02-13", "close": 2.47008, "volume": 609699.0}, {"date": "2012-02-14", "close": 2.41032, "volume": 1720212.0}, {"date": "2012-02-15", "close": 2.33064, "volume": 1069423.0}, {"date": "2012-02-16", "close": 2.32068, "volume": 3003630.0}, {"date": "2012-02-17", "close": 2.35056, "volume": 1601085.0}, {"date": "2012-02-20", "close": 2.42028, "volume": 1077005.0}, {"date": "2012-02-21", "close": 2.49996, "volume": 1772752.0}, {"date": "2012-02-22", "close": 2.49, "volume": 1680191.0}, {"date": "2012-02-23", "close": 2.48004, "volume": 337840.0}, {"date": "2012-02-24", "close": 2.57964, "volume": 1265000.0}, {"date": "2012-02-27", "close": 2.52984, "volume": 1272027.0}, {"date": "2012-02-28", "close": 2.8884, "volume": 7155844.0}, {"date": "2012-02-29", "close": 2.74896, "volume": 3677922.0}, {"date": "2012-03-01", "close": 2.72904, "volume": 2219892.0}, {"date": "2012-03-02", "close": 2.72904, "volume": 3569360.0}, {"date": "2012-03-05", "close": 2.70912, "volume": 1950281.0}, {"date": "2012-03-06", "close": 2.71908, "volume": 1926143.0}, {"date": "2012-03-07", "close": 2.76888, "volume": 2022842.0}, {"date": "2012-03-08", "close": 2.82864, "volume": 4885571.0}, {"date": "2012-03-09", "close": 2.8386, "volume": 4072384.0}, {"date": "2012-03-12", "close": 2.90832, "volume": 3486331.0}, {"date": "2012-03-13", "close": 2.95812, "volume": 3005178.0}, {"date": "2012-03-14", "close": 3.06768, "volume": 3237989.0}, {"date": "2012-03-15", "close": 3.0876, "volume": 3190285.0}, {"date": "2012-03-16", "close": 3.05772, "volume": 3312590.0}, {"date": "2012-03-19", "close": 2.97804, "volume": 6077777.0}, {"date": "2012-03-20", "close": 2.9382, "volume": 2300426.0}, {"date": "2012-03-21", "close": 2.92824, "volume": 1300543.0}, {"date": "2012-03-22", "close": 2.92824, "volume": 1991442.0}, {"date": "2012-03-23", "close": 3.01788, "volume": 2791620.0}, {"date": "2012-03-26", "close": 3.0378, "volume": 2266578.0}, {"date": "2012-03-27", "close": 3.07764, "volume": 3830040.0}, {"date": "2012-03-28", "close": 2.99796, "volume": 3567015.0}, {"date": "2012-03-29", "close": 2.96808, "volume": 1786955.0}, {"date": "2012-03-30", "close": 3.00792, "volume": 1543321.0}, {"date": "2012-04-02", "close": 3.05772, "volume": 2546338.0}, {"date": "2012-04-03", "close": 3.07764, "volume": 1866778.0}, {"date": "2012-04-04", "close": 3.16728, "volume": 3779212.0}, {"date": "2012-04-05", "close": 3.15732, "volume": 2719906.0}, {"date": "2012-04-10", "close": 3.22704, "volume": 2077553.0}, {"date": "2012-04-11", "close": 3.15732, "volume": 3648548.0}, {"date": "2012-04-12", "close": 3.15732, "volume": 2728264.0}, {"date": "2012-04-13", "close": 3.17724, "volume": 4405314.0}, {"date": "2012-04-16", "close": 3.12744, "volume": 4337867.0}, {"date": "2012-04-17", "close": 3.14736, "volume": 2038528.0}, {"date": "2012-04-18", "close": 3.15732, "volume": 1637978.0}, {"date": "2012-04-19", "close": 3.1374, "volume": 3051239.0}, {"date": "2012-04-20", "close": 3.10752, "volume": 2225295.0}, {"date": "2012-04-23", "close": 3.12744, "volume": 1612887.0}, {"date": "2012-04-24", "close": 3.12744, "volume": 1459373.0}, {"date": "2012-04-26", "close": 3.11748, "volume": 2700905.0}, {"date": "2012-04-27", "close": 3.12744, "volume": 2184831.0}, {"date": "2012-04-30", "close": 3.0876, "volume": 1352055.0}, {"date": "2012-05-01", "close": 3.0378, "volume": 5601670.0}, {"date": "2012-05-02", "close": 3.05772, "volume": 3008481.0}, {"date": "2012-05-03", "close": 3.12744, "volume": 3923397.0}, {"date": "2012-05-04", "close": 3.1374, "volume": 4337294.0}, {"date": "2012-05-07", "close": 2.95812, "volume": 2308707.0}, {"date": "2012-05-08", "close": 2.94816, "volume": 3146477.0}, {"date": "2012-05-09", "close": 2.8884, "volume": 2622830.0}, {"date": "2012-05-10", "close": 2.89836, "volume": 1696944.0}, {"date": "2012-05-11", "close": 2.8884, "volume": 682029.0}, {"date": "2012-05-14", "close": 2.9382, "volume": 2067543.0}, {"date": "2012-05-15", "close": 2.95812, "volume": 2398885.0}, {"date": "2012-05-16", "close": 2.89836, "volume": 4008325.0}, {"date": "2012-05-17", "close": 2.91828, "volume": 5872645.0}, {"date": "2012-05-18", "close": 2.86848, "volume": 2630201.0}, {"date": "2012-05-21", "close": 2.8884, "volume": 1224565.0}, {"date": "2012-05-22", "close": 2.99796, "volume": 1988644.0}, {"date": "2012-05-23", "close": 2.9382, "volume": 856490.0}, {"date": "2012-05-24", "close": 2.92824, "volume": 841098.0}, {"date": "2012-05-25", "close": 2.89836, "volume": 277988.0}, {"date": "2012-05-28", "close": 2.89836, "volume": 804087.0}, {"date": "2012-05-29", "close": 2.91828, "volume": 592303.0}, {"date": "2012-05-30", "close": 2.90832, "volume": 822641.0}, {"date": "2012-05-31", "close": 2.91828, "volume": 1384543.0}, {"date": "2012-06-01", "close": 2.84856, "volume": 1131450.0}, {"date": "2012-06-04", "close": 2.69916, "volume": 1359779.0}, {"date": "2012-06-05", "close": 2.7888, "volume": 823811.0}, {"date": "2012-06-06", "close": 2.80872, "volume": 931291.0}, {"date": "2012-06-07", "close": 2.82864, "volume": 1329539.0}, {"date": "2012-06-08", "close": 2.85852, "volume": 2591637.0}, {"date": "2012-06-12", "close": 2.8884, "volume": 780189.0}, {"date": "2012-06-13", "close": 2.94816, "volume": 1050639.0}, {"date": "2012-06-14", "close": 2.89836, "volume": 582809.0}, {"date": "2012-06-15", "close": 2.87844, "volume": 4694779.0}, {"date": "2012-06-18", "close": 2.96808, "volume": 1598095.0}, {"date": "2012-06-19", "close": 2.89836, "volume": 1189589.0}, {"date": "2012-06-20", "close": 2.86848, "volume": 1485228.0}, {"date": "2012-06-21", "close": 2.8386, "volume": 2325721.0}, {"date": "2012-06-22", "close": 2.75892, "volume": 1842202.0}, {"date": "2012-06-25", "close": 2.64936, "volume": 4056453.0}, {"date": "2012-06-26", "close": 2.65932, "volume": 1827416.0}, {"date": "2012-06-27", "close": 2.70912, "volume": 950114.0}, {"date": "2012-06-28", "close": 2.739, "volume": 1266043.0}, {"date": "2012-06-29", "close": 2.74896, "volume": 1388833.0}, {"date": "2012-07-02", "close": 2.4402, "volume": 5230199.0}, {"date": "2012-07-03", "close": 2.52984, "volume": 4331053.0}, {"date": "2012-07-04", "close": 2.5896, "volume": 3580939.0}, {"date": "2012-07-05", "close": 2.6394, "volume": 1924718.0}, {"date": "2012-07-06", "close": 2.60952, "volume": 1642035.0}, {"date": "2012-07-09", "close": 2.59956, "volume": 826074.0}, {"date": "2012-07-10", "close": 2.56968, "volume": 758092.0}, {"date": "2012-07-11", "close": 2.54976, "volume": 612496.0}, {"date": "2012-07-12", "close": 2.56968, "volume": 607975.0}, {"date": "2012-07-13", "close": 2.5398, "volume": 533571.0}, {"date": "2012-07-16", "close": 2.55972, "volume": 623101.0}, {"date": "2012-07-17", "close": 2.57964, "volume": 590315.0}, {"date": "2012-07-18", "close": 2.49996, "volume": 1002040.0}, {"date": "2012-07-19", "close": 2.5398, "volume": 1616718.0}, {"date": "2012-07-20", "close": 2.6892, "volume": 3099171.0}, {"date": "2012-07-23", "close": 2.60952, "volume": 1162410.0}, {"date": "2012-07-24", "close": 2.5896, "volume": 1132790.0}, {"date": "2012-07-25", "close": 2.52984, "volume": 1306977.0}, {"date": "2012-07-26", "close": 2.37048, "volume": 2160826.0}, {"date": "2012-07-27", "close": 2.43024, "volume": 3392827.0}, {"date": "2012-07-30", "close": 2.38044, "volume": 1347976.0}, {"date": "2012-07-31", "close": 2.35056, "volume": 3286364.0}, {"date": "2012-08-01", "close": 2.2908, "volume": 4336870.0}, {"date": "2012-08-02", "close": 2.36052, "volume": 3766170.0}, {"date": "2012-08-03", "close": 2.3406, "volume": 1963260.0}, {"date": "2012-08-06", "close": 2.41032, "volume": 1136795.0}, {"date": "2012-08-07", "close": 2.37048, "volume": 1606815.0}, {"date": "2012-08-08", "close": 2.37048, "volume": 3105167.0}, {"date": "2012-08-09", "close": 2.37048, "volume": 1580162.0}, {"date": "2012-08-10", "close": 2.51988, "volume": 3714733.0}, {"date": "2012-08-13", "close": 2.50992, "volume": 1233349.0}, {"date": "2012-08-14", "close": 2.48004, "volume": 793656.0}, {"date": "2012-08-15", "close": 2.55972, "volume": 676578.0}, {"date": "2012-08-16", "close": 2.60952, "volume": 1687674.0}, {"date": "2012-08-17", "close": 2.65932, "volume": 7454398.0}, {"date": "2012-08-20", "close": 2.65932, "volume": 829604.0}, {"date": "2012-08-21", "close": 2.62944, "volume": 1686161.0}, {"date": "2012-08-22", "close": 2.62944, "volume": 643033.0}, {"date": "2012-08-23", "close": 2.6394, "volume": 1548463.0}, {"date": "2012-08-24", "close": 2.57964, "volume": 661379.0}, {"date": "2012-08-27", "close": 2.55972, "volume": 833272.0}, {"date": "2012-08-28", "close": 2.74896, "volume": 6666426.0}, {"date": "2012-08-29", "close": 2.6892, "volume": 2021618.0}, {"date": "2012-08-30", "close": 2.6394, "volume": 1015189.0}, {"date": "2012-08-31", "close": 2.64936, "volume": 832310.0}, {"date": "2012-09-03", "close": 2.67924, "volume": 1290248.0}, {"date": "2012-09-04", "close": 2.6892, "volume": 3324090.0}, {"date": "2012-09-05", "close": 2.61948, "volume": 951462.0}, {"date": "2012-09-06", "close": 2.66928, "volume": 3885163.0}, {"date": "2012-09-07", "close": 2.59956, "volume": 5932422.0}, {"date": "2012-09-10", "close": 2.56968, "volume": 3560611.0}, {"date": "2012-09-11", "close": 2.55972, "volume": 4255514.0}, {"date": "2012-09-12", "close": 2.61948, "volume": 3086682.0}, {"date": "2012-09-13", "close": 2.57964, "volume": 866500.0}, {"date": "2012-09-14", "close": 2.61948, "volume": 1968436.0}, {"date": "2012-09-17", "close": 2.6394, "volume": 1365935.0}, {"date": "2012-09-18", "close": 2.65932, "volume": 899736.0}, {"date": "2012-09-19", "close": 2.70912, "volume": 2563751.0}, {"date": "2012-09-20", "close": 2.74896, "volume": 3562214.0}, {"date": "2012-09-21", "close": 2.72904, "volume": 8411179.0}, {"date": "2012-09-24", "close": 2.70912, "volume": 847634.0}, {"date": "2012-09-25", "close": 2.739, "volume": 786316.0}, {"date": "2012-09-26", "close": 2.69916, "volume": 1077342.0}, {"date": "2012-09-27", "close": 2.67924, "volume": 940813.0}, {"date": "2012-09-28", "close": 2.67924, "volume": 2321488.0}, {"date": "2012-10-01", "close": 2.6394, "volume": 777502.0}, {"date": "2012-10-02", "close": 2.70912, "volume": 2178790.0}, {"date": "2012-10-03", "close": 2.74896, "volume": 742560.0}, {"date": "2012-10-04", "close": 2.74896, "volume": 901923.0}, {"date": "2012-10-05", "close": 2.75892, "volume": 646041.0}, {"date": "2012-10-08", "close": 2.75892, "volume": 374206.0}, {"date": "2012-10-09", "close": 2.85852, "volume": 956219.0}, {"date": "2012-10-10", "close": 2.94816, "volume": 1684429.0}, {"date": "2012-10-11", "close": 2.9382, "volume": 1020365.0}, {"date": "2012-10-12", "close": 2.87844, "volume": 3335610.0}, {"date": "2012-10-15", "close": 2.90832, "volume": 717635.0}, {"date": "2012-10-16", "close": 2.94816, "volume": 1583138.0}, {"date": "2012-10-17", "close": 2.96808, "volume": 1711459.0}, {"date": "2012-10-18", "close": 2.92824, "volume": 1871754.0}, {"date": "2012-10-19", "close": 2.988, "volume": 1442193.0}, {"date": "2012-10-22", "close": 2.988, "volume": 1844867.0}, {"date": "2012-10-23", "close": 3.00792, "volume": 1342981.0}, {"date": "2012-10-24", "close": 2.97804, "volume": 1249766.0}, {"date": "2012-10-25", "close": 2.988, "volume": 761685.0}, {"date": "2012-10-26", "close": 2.8884, "volume": 1749735.0}, {"date": "2012-10-29", "close": 2.87844, "volume": 884651.0}, {"date": "2012-10-30", "close": 2.81868, "volume": 5049138.0}, {"date": "2012-10-31", "close": 2.80872, "volume": 7730083.0}, {"date": "2012-11-01", "close": 2.84856, "volume": 3154972.0}, {"date": "2012-11-02", "close": 2.80872, "volume": 1526644.0}, {"date": "2012-11-05", "close": 2.76888, "volume": 882819.0}, {"date": "2012-11-06", "close": 2.75892, "volume": 584261.0}, {"date": "2012-11-07", "close": 2.75892, "volume": 2031837.0}, {"date": "2012-11-08", "close": 2.739, "volume": 806770.0}, {"date": "2012-11-09", "close": 2.72904, "volume": 1173074.0}, {"date": "2012-11-12", "close": 2.70912, "volume": 648086.0}, {"date": "2012-11-13", "close": 2.6892, "volume": 5151774.0}, {"date": "2012-11-14", "close": 2.62944, "volume": 1974971.0}, {"date": "2012-11-15", "close": 2.59956, "volume": 2141265.0}, {"date": "2012-11-16", "close": 2.62944, "volume": 946319.0}, {"date": "2012-11-19", "close": 2.62944, "volume": 1033902.0}, {"date": "2012-11-20", "close": 2.5896, "volume": 2789357.0}, {"date": "2012-11-21", "close": 2.67924, "volume": 2277925.0}, {"date": "2012-11-22", "close": 2.75892, "volume": 2095609.0}, {"date": "2012-11-23", "close": 2.76888, "volume": 1861743.0}, {"date": "2012-11-26", "close": 2.74896, "volume": 993629.0}, {"date": "2012-11-27", "close": 2.84856, "volume": 2885994.0}, {"date": "2012-11-28", "close": 3.0378, "volume": 4784736.0}, {"date": "2012-11-29", "close": 3.237, "volume": 11858075.0}, {"date": "2012-11-30", "close": 3.24696, "volume": 3960220.0}, {"date": "2012-12-03", "close": 3.1374, "volume": 6252462.0}, {"date": "2012-12-04", "close": 3.1872, "volume": 2934961.0}, {"date": "2012-12-05", "close": 3.26688, "volume": 1325932.0}, {"date": "2012-12-06", "close": 3.1872, "volume": 1280700.0}, {"date": "2012-12-07", "close": 3.1872, "volume": 1280792.0}, {"date": "2012-12-10", "close": 3.12744, "volume": 1126698.0}, {"date": "2012-12-11", "close": 3.04776, "volume": 2023576.0}, {"date": "2012-12-12", "close": 3.0876, "volume": 1828419.0}, {"date": "2012-12-13", "close": 3.11748, "volume": 1710738.0}, {"date": "2012-12-14", "close": 3.0876, "volume": 2161248.0}, {"date": "2012-12-17", "close": 3.0378, "volume": 1247750.0}, {"date": "2012-12-18", "close": 3.05772, "volume": 683714.0}, {"date": "2012-12-19", "close": 3.05772, "volume": 1183295.0}, {"date": "2012-12-20", "close": 3.0876, "volume": 1681194.0}, {"date": "2012-12-21", "close": 3.04776, "volume": 1305091.0}, {"date": "2012-12-24", "close": 3.11748, "volume": 244539.0}, {"date": "2012-12-27", "close": 3.1374, "volume": 451852.0}, {"date": "2012-12-28", "close": 3.1374, "volume": 291549.0}, {"date": "2012-12-31", "close": 3.1374, "volume": 310092.0}, {"date": "2013-01-02", "close": 3.16728, "volume": 316653.0}, {"date": "2013-01-03", "close": 3.21708, "volume": 1139839.0}, {"date": "2013-01-04", "close": 3.21708, "volume": 1013441.0}, {"date": "2013-01-07", "close": 3.2868, "volume": 950893.0}, {"date": "2013-01-08", "close": 3.34656, "volume": 1881278.0}, {"date": "2013-01-09", "close": 3.34656, "volume": 2064030.0}, {"date": "2013-01-10", "close": 3.34656, "volume": 1824705.0}, {"date": "2013-01-11", "close": 3.29676, "volume": 1166982.0}, {"date": "2013-01-14", "close": 3.3366, "volume": 629352.0}, {"date": "2013-01-15", "close": 3.3864, "volume": 457352.0}, {"date": "2013-01-16", "close": 3.31668, "volume": 2195987.0}, {"date": "2013-01-17", "close": 3.30672, "volume": 1294535.0}, {"date": "2013-01-18", "close": 3.32664, "volume": 813172.0}, {"date": "2013-01-21", "close": 3.39636, "volume": 822457.0}, {"date": "2013-01-22", "close": 3.2868, "volume": 1222807.0}, {"date": "2013-01-23", "close": 3.31668, "volume": 1197184.0}, {"date": "2013-01-24", "close": 3.49596, "volume": 3834497.0}, {"date": "2013-01-25", "close": 3.49596, "volume": 2217216.0}, {"date": "2013-01-29", "close": 3.57564, "volume": 1809631.0}, {"date": "2013-01-30", "close": 3.5856, "volume": 1184191.0}, {"date": "2013-01-31", "close": 3.69516, "volume": 1525529.0}, {"date": "2013-02-01", "close": 3.75492, "volume": 9771989.0}, {"date": "2013-02-04", "close": 3.66528, "volume": 4910115.0}, {"date": "2013-02-05", "close": 3.65532, "volume": 1929587.0}, {"date": "2013-02-06", "close": 3.61548, "volume": 1801847.0}, {"date": "2013-02-07", "close": 3.6354, "volume": 2981481.0}, {"date": "2013-02-08", "close": 3.67524, "volume": 1902689.0}, {"date": "2013-02-11", "close": 3.6852, "volume": 445559.0}, {"date": "2013-02-12", "close": 3.6852, "volume": 406916.0}, {"date": "2013-02-13", "close": 3.69516, "volume": 1015907.0}, {"date": "2013-02-14", "close": 3.70512, "volume": 823717.0}, {"date": "2013-02-15", "close": 3.67524, "volume": 819310.0}, {"date": "2013-02-18", "close": 3.70512, "volume": 910342.0}, {"date": "2013-02-19", "close": 3.77484, "volume": 793321.0}, {"date": "2013-02-20", "close": 3.84456, "volume": 1062201.0}, {"date": "2013-02-21", "close": 3.71508, "volume": 1122845.0}, {"date": "2013-02-22", "close": 3.75492, "volume": 903628.0}, {"date": "2013-02-25", "close": 3.74496, "volume": 867294.0}, {"date": "2013-02-26", "close": 3.71508, "volume": 1557796.0}, {"date": "2013-02-27", "close": 3.65532, "volume": 1227980.0}, {"date": "2013-02-28", "close": 3.70512, "volume": 2175901.0}, {"date": "2013-03-01", "close": 3.735, "volume": 1013932.0}, {"date": "2013-03-04", "close": 3.6852, "volume": 763942.0}, {"date": "2013-03-05", "close": 3.5856, "volume": 1457222.0}, {"date": "2013-03-06", "close": 3.59556, "volume": 3532500.0}, {"date": "2013-03-07", "close": 3.62544, "volume": 2698822.0}, {"date": "2013-03-08", "close": 3.80472, "volume": 2375650.0}, {"date": "2013-03-11", "close": 3.76488, "volume": 1475258.0}, {"date": "2013-03-12", "close": 3.735, "volume": 1734443.0}, {"date": "2013-03-13", "close": 3.75492, "volume": 853408.0}, {"date": "2013-03-14", "close": 3.69516, "volume": 5935937.0}, {"date": "2013-03-15", "close": 3.76488, "volume": 1448834.0}, {"date": "2013-03-18", "close": 3.70512, "volume": 952976.0}, {"date": "2013-03-19", "close": 3.70512, "volume": 1146280.0}, {"date": "2013-03-20", "close": 3.75492, "volume": 1841052.0}, {"date": "2013-03-21", "close": 3.71508, "volume": 2738607.0}, {"date": "2013-03-22", "close": 3.57564, "volume": 2013432.0}, {"date": "2013-03-25", "close": 3.5856, "volume": 2296074.0}, {"date": "2013-03-26", "close": 3.62544, "volume": 1332157.0}, {"date": "2013-03-27", "close": 3.62544, "volume": 4431720.0}, {"date": "2013-03-28", "close": 3.64536, "volume": 4393849.0}, {"date": "2013-04-02", "close": 3.64536, "volume": 5769064.0}, {"date": "2013-04-03", "close": 3.65532, "volume": 3045665.0}, {"date": "2013-04-04", "close": 3.65532, "volume": 1069154.0}, {"date": "2013-04-05", "close": 3.66528, "volume": 1602855.0}, {"date": "2013-04-08", "close": 3.77484, "volume": 4784996.0}, {"date": "2013-04-09", "close": 3.75492, "volume": 2506086.0}, {"date": "2013-04-10", "close": 3.67524, "volume": 1476724.0}, {"date": "2013-04-11", "close": 3.69516, "volume": 1796053.0}, {"date": "2013-04-12", "close": 3.61548, "volume": 1078483.0}, {"date": "2013-04-15", "close": 3.65532, "volume": 2247023.0}, {"date": "2013-04-16", "close": 3.65532, "volume": 1193843.0}, {"date": "2013-04-17", "close": 3.70512, "volume": 1050444.0}, {"date": "2013-04-18", "close": 3.56568, "volume": 1597865.0}, {"date": "2013-04-19", "close": 3.5856, "volume": 3641804.0}, {"date": "2013-04-22", "close": 3.5856, "volume": 656485.0}, {"date": "2013-04-23", "close": 3.69516, "volume": 1824498.0}, {"date": "2013-04-24", "close": 3.74496, "volume": 801576.0}, {"date": "2013-04-26", "close": 3.79476, "volume": 2336066.0}, {"date": "2013-04-29", "close": 3.7848, "volume": 856343.0}, {"date": "2013-04-30", "close": 3.92424, "volume": 1764476.0}, {"date": "2013-05-01", "close": 3.8844, "volume": 753643.0}, {"date": "2013-05-02", "close": 3.84456, "volume": 885239.0}, {"date": "2013-05-03", "close": 3.87444, "volume": 1783094.0}, {"date": "2013-05-06", "close": 3.8844, "volume": 1202768.0}, {"date": "2013-05-07", "close": 4.05372, "volume": 2867768.0}, {"date": "2013-05-08", "close": 4.05372, "volume": 1684681.0}, {"date": "2013-05-09", "close": 4.14336, "volume": 2277480.0}, {"date": "2013-05-10", "close": 4.10352, "volume": 1520559.0}, {"date": "2013-05-13", "close": 4.16328, "volume": 740847.0}, {"date": "2013-05-14", "close": 4.27284, "volume": 1732219.0}, {"date": "2013-05-15", "close": 4.17324, "volume": 1616917.0}, {"date": "2013-05-16", "close": 4.0836, "volume": 1825906.0}, {"date": "2013-05-17", "close": 4.2828, "volume": 3509712.0}, {"date": "2013-05-20", "close": 4.25292, "volume": 6185549.0}, {"date": "2013-05-21", "close": 4.21308, "volume": 4062040.0}, {"date": "2013-05-22", "close": 4.1832, "volume": 4620793.0}, {"date": "2013-05-23", "close": 4.25292, "volume": 3787328.0}, {"date": "2013-05-24", "close": 4.07364, "volume": 4722834.0}, {"date": "2013-05-27", "close": 4.00392, "volume": 2065147.0}, {"date": "2013-05-28", "close": 4.0338, "volume": 3753199.0}, {"date": "2013-05-29", "close": 4.2828, "volume": 4687973.0}, {"date": "2013-05-30", "close": 4.20312, "volume": 3807902.0}, {"date": "2013-05-31", "close": 4.3326, "volume": 1120083.0}, {"date": "2013-06-03", "close": 4.0836, "volume": 1815786.0}, {"date": "2013-06-04", "close": 4.12344, "volume": 2391796.0}, {"date": "2013-06-05", "close": 4.07364, "volume": 1233343.0}, {"date": "2013-06-06", "close": 4.01388, "volume": 1550943.0}, {"date": "2013-06-07", "close": 3.9342, "volume": 1452384.0}, {"date": "2013-06-11", "close": 4.0836, "volume": 2466935.0}, {"date": "2013-06-12", "close": 3.99396, "volume": 1668330.0}, {"date": "2013-06-13", "close": 3.9342, "volume": 2080210.0}, {"date": "2013-06-14", "close": 4.0338, "volume": 1155946.0}, {"date": "2013-06-17", "close": 4.05372, "volume": 1310425.0}, {"date": "2013-06-18", "close": 4.06368, "volume": 2789082.0}, {"date": "2013-06-19", "close": 4.04376, "volume": 1256364.0}, {"date": "2013-06-20", "close": 4.1832, "volume": 2536428.0}, {"date": "2013-06-21", "close": 4.0836, "volume": 3127592.0}, {"date": "2013-06-24", "close": 4.0338, "volume": 1807169.0}, {"date": "2013-06-25", "close": 4.02384, "volume": 1603280.0}, {"date": "2013-06-26", "close": 4.1832, "volume": 987631.0}, {"date": "2013-06-27", "close": 4.27284, "volume": 1344719.0}, {"date": "2013-06-28", "close": 4.26288, "volume": 712121.0}, {"date": "2013-07-01", "close": 4.14336, "volume": 1160524.0}, {"date": "2013-07-02", "close": 4.21308, "volume": 1293951.0}, {"date": "2013-07-03", "close": 4.26288, "volume": 1880103.0}, {"date": "2013-07-04", "close": 4.27284, "volume": 1638979.0}, {"date": "2013-07-05", "close": 4.27284, "volume": 951559.0}, {"date": "2013-07-08", "close": 4.22304, "volume": 1323779.0}, {"date": "2013-07-09", "close": 4.2828, "volume": 1807229.0}, {"date": "2013-07-10", "close": 4.20312, "volume": 1250514.0}, {"date": "2013-07-11", "close": 4.233, "volume": 2494151.0}, {"date": "2013-07-12", "close": 4.26288, "volume": 1521255.0}, {"date": "2013-07-15", "close": 4.26288, "volume": 881619.0}, {"date": "2013-07-16", "close": 4.32264, "volume": 6139947.0}, {"date": "2013-07-17", "close": 4.36248, "volume": 1028634.0}, {"date": "2013-07-18", "close": 4.37244, "volume": 1366327.0}, {"date": "2013-07-19", "close": 4.40232, "volume": 3312707.0}, {"date": "2013-07-22", "close": 4.35252, "volume": 954303.0}, {"date": "2013-07-23", "close": 4.2828, "volume": 1921328.0}, {"date": "2013-07-24", "close": 4.25292, "volume": 1696313.0}, {"date": "2013-07-25", "close": 4.29276, "volume": 2622798.0}, {"date": "2013-07-26", "close": 4.233, "volume": 1541092.0}, {"date": "2013-07-29", "close": 4.21308, "volume": 780499.0}, {"date": "2013-07-30", "close": 4.29276, "volume": 2777246.0}, {"date": "2013-07-31", "close": 4.32264, "volume": 1255314.0}, {"date": "2013-08-01", "close": 4.37244, "volume": 1426385.0}, {"date": "2013-08-02", "close": 4.39236, "volume": 1303326.0}, {"date": "2013-08-05", "close": 4.36248, "volume": 987807.0}, {"date": "2013-08-06", "close": 4.50192, "volume": 1912452.0}, {"date": "2013-08-07", "close": 4.3326, "volume": 1802538.0}, {"date": "2013-08-08", "close": 4.40232, "volume": 2832442.0}, {"date": "2013-08-09", "close": 4.30272, "volume": 1169824.0}, {"date": "2013-08-12", "close": 4.31268, "volume": 1041153.0}, {"date": "2013-08-13", "close": 4.2828, "volume": 1272940.0}, {"date": "2013-08-14", "close": 4.37244, "volume": 1783873.0}, {"date": "2013-08-15", "close": 4.27284, "volume": 629080.0}, {"date": "2013-08-16", "close": 4.29276, "volume": 951359.0}, {"date": "2013-08-19", "close": 4.30272, "volume": 498367.0}, {"date": "2013-08-20", "close": 4.26288, "volume": 371146.0}, {"date": "2013-08-21", "close": 4.29276, "volume": 1755814.0}, {"date": "2013-08-22", "close": 4.40232, "volume": 3184888.0}, {"date": "2013-08-23", "close": 4.47204, "volume": 1735505.0}, {"date": "2013-08-26", "close": 4.57164, "volume": 1895840.0}, {"date": "2013-08-27", "close": 4.47204, "volume": 2018708.0}, {"date": "2013-08-28", "close": 4.3824, "volume": 1517990.0}, {"date": "2013-08-29", "close": 4.40232, "volume": 2298459.0}, {"date": "2013-08-30", "close": 4.50192, "volume": 1773083.0}, {"date": "2013-09-02", "close": 4.59156, "volume": 944221.0}, {"date": "2013-09-03", "close": 4.55172, "volume": 3481785.0}, {"date": "2013-09-04", "close": 4.5816, "volume": 1433075.0}, {"date": "2013-09-05", "close": 4.6314, "volume": 2117328.0}, {"date": "2013-09-06", "close": 4.62144, "volume": 1408614.0}, {"date": "2013-09-09", "close": 4.59156, "volume": 1421414.0}, {"date": "2013-09-10", "close": 4.5816, "volume": 976731.0}, {"date": "2013-09-11", "close": 4.56168, "volume": 1394000.0}, {"date": "2013-09-12", "close": 4.62144, "volume": 2357259.0}, {"date": "2013-09-13", "close": 4.5816, "volume": 2274618.0}, {"date": "2013-09-16", "close": 4.57164, "volume": 1023548.0}, {"date": "2013-09-17", "close": 4.56168, "volume": 1354673.0}, {"date": "2013-09-18", "close": 4.52184, "volume": 2512751.0}, {"date": "2013-09-19", "close": 4.47204, "volume": 2635806.0}, {"date": "2013-09-20", "close": 4.37244, "volume": 1745874.0}, {"date": "2013-09-23", "close": 4.41228, "volume": 1264565.0}, {"date": "2013-09-24", "close": 4.42224, "volume": 1345180.0}, {"date": "2013-09-25", "close": 4.482, "volume": 1176204.0}, {"date": "2013-09-26", "close": 4.45212, "volume": 1045977.0}, {"date": "2013-09-27", "close": 4.5816, "volume": 1043401.0}, {"date": "2013-09-30", "close": 4.60152, "volume": 1924990.0}, {"date": "2013-10-01", "close": 4.731, "volume": 3067783.0}, {"date": "2013-10-02", "close": 4.86048, "volume": 3922474.0}, {"date": "2013-10-03", "close": 4.95012, "volume": 2995017.0}, {"date": "2013-10-04", "close": 4.8804, "volume": 1018555.0}, {"date": "2013-10-07", "close": 4.90032, "volume": 965435.0}, {"date": "2013-10-08", "close": 4.85052, "volume": 1258324.0}, {"date": "2013-10-09", "close": 4.79076, "volume": 1684742.0}, {"date": "2013-10-10", "close": 4.74096, "volume": 1156181.0}, {"date": "2013-10-11", "close": 4.80072, "volume": 2524814.0}, {"date": "2013-10-14", "close": 4.79076, "volume": 1603646.0}, {"date": "2013-10-15", "close": 4.79076, "volume": 1725670.0}, {"date": "2013-10-16", "close": 4.80072, "volume": 1498088.0}, {"date": "2013-10-17", "close": 4.80072, "volume": 1078392.0}, {"date": "2013-10-18", "close": 4.77084, "volume": 1507357.0}, {"date": "2013-10-21", "close": 4.8306, "volume": 880588.0}, {"date": "2013-10-22", "close": 4.80072, "volume": 1073141.0}, {"date": "2013-10-23", "close": 4.72104, "volume": 1584100.0}, {"date": "2013-10-24", "close": 4.82064, "volume": 2307863.0}, {"date": "2013-10-25", "close": 4.89036, "volume": 886917.0}, {"date": "2013-10-28", "close": 4.91028, "volume": 1316286.0}, {"date": "2013-10-29", "close": 4.87044, "volume": 800163.0}, {"date": "2013-10-30", "close": 4.9302, "volume": 788613.0}, {"date": "2013-10-31", "close": 5.0298, "volume": 1604594.0}, {"date": "2013-11-01", "close": 4.91028, "volume": 1532658.0}, {"date": "2013-11-04", "close": 4.79076, "volume": 1144176.0}, {"date": "2013-11-05", "close": 4.8306, "volume": 535392.0}, {"date": "2013-11-06", "close": 4.82064, "volume": 769607.0}, {"date": "2013-11-07", "close": 4.94016, "volume": 859297.0}, {"date": "2013-11-08", "close": 4.7808, "volume": 3083682.0}, {"date": "2013-11-11", "close": 4.79076, "volume": 1467090.0}, {"date": "2013-11-12", "close": 4.71108, "volume": 1182966.0}, {"date": "2013-11-13", "close": 4.65132, "volume": 1352636.0}, {"date": "2013-11-14", "close": 4.71108, "volume": 949115.0}, {"date": "2013-11-15", "close": 4.71108, "volume": 773266.0}, {"date": "2013-11-18", "close": 4.6314, "volume": 699354.0}, {"date": "2013-11-19", "close": 4.62144, "volume": 577176.0}, {"date": "2013-11-20", "close": 4.5816, "volume": 1147239.0}, {"date": "2013-11-21", "close": 4.7808, "volume": 2301302.0}, {"date": "2013-11-22", "close": 4.76088, "volume": 1372451.0}, {"date": "2013-11-25", "close": 4.75092, "volume": 1018490.0}, {"date": "2013-11-26", "close": 4.61148, "volume": 2683801.0}, {"date": "2013-11-27", "close": 4.62144, "volume": 1478253.0}, {"date": "2013-11-28", "close": 4.7808, "volume": 3049928.0}, {"date": "2013-11-29", "close": 4.70112, "volume": 2968728.0}, {"date": "2013-12-02", "close": 4.64136, "volume": 2657463.0}, {"date": "2013-12-03", "close": 4.65132, "volume": 1113492.0}, {"date": "2013-12-04", "close": 4.59156, "volume": 576362.0}, {"date": "2013-12-05", "close": 4.52184, "volume": 1195411.0}, {"date": "2013-12-06", "close": 4.44216, "volume": 1395424.0}, {"date": "2013-12-09", "close": 4.34256, "volume": 1330733.0}, {"date": "2013-12-10", "close": 4.37244, "volume": 1642002.0}, {"date": "2013-12-11", "close": 4.35252, "volume": 1712237.0}, {"date": "2013-12-12", "close": 4.35252, "volume": 1572385.0}, {"date": "2013-12-13", "close": 4.34256, "volume": 1396647.0}, {"date": "2013-12-16", "close": 4.36248, "volume": 691371.0}, {"date": "2013-12-17", "close": 4.37244, "volume": 2175377.0}, {"date": "2013-12-18", "close": 4.36248, "volume": 1462983.0}, {"date": "2013-12-19", "close": 4.52184, "volume": 2190880.0}, {"date": "2013-12-20", "close": 4.50192, "volume": 1735057.0}, {"date": "2013-12-23", "close": 4.56168, "volume": 1246419.0}, {"date": "2013-12-24", "close": 4.65132, "volume": 383783.0}, {"date": "2013-12-27", "close": 4.59156, "volume": 662459.0}, {"date": "2013-12-30", "close": 4.62144, "volume": 505616.0}, {"date": "2013-12-31", "close": 4.67124, "volume": 788224.0}, {"date": "2014-01-02", "close": 4.64136, "volume": 934422.0}, {"date": "2014-01-03", "close": 4.6314, "volume": 512648.0}, {"date": "2014-01-06", "close": 4.6314, "volume": 774796.0}, {"date": "2014-01-07", "close": 4.62144, "volume": 360922.0}, {"date": "2014-01-08", "close": 4.59156, "volume": 826601.0}, {"date": "2014-01-09", "close": 4.51188, "volume": 795399.0}, {"date": "2014-01-10", "close": 4.52184, "volume": 584335.0}, {"date": "2014-01-13", "close": 4.3824, "volume": 854913.0}, {"date": "2014-01-14", "close": 4.20312, "volume": 2161372.0}, {"date": "2014-01-15", "close": 4.32264, "volume": 1176498.0}, {"date": "2014-01-16", "close": 4.42224, "volume": 1318436.0}, {"date": "2014-01-17", "close": 4.40232, "volume": 933724.0}, {"date": "2014-01-20", "close": 4.40232, "volume": 851750.0}, {"date": "2014-01-21", "close": 4.51188, "volume": 823391.0}, {"date": "2014-01-22", "close": 4.46208, "volume": 963007.0}, {"date": "2014-01-23", "close": 4.50192, "volume": 1473006.0}, {"date": "2014-01-24", "close": 4.3824, "volume": 988912.0}, {"date": "2014-01-28", "close": 4.32264, "volume": 1272769.0}, {"date": "2014-01-29", "close": 4.47204, "volume": 1364188.0}, {"date": "2014-01-30", "close": 4.50192, "volume": 1534783.0}, {"date": "2014-01-31", "close": 4.5318, "volume": 1496202.0}, {"date": "2014-02-03", "close": 4.51188, "volume": 884947.0}, {"date": "2014-02-04", "close": 4.3824, "volume": 3638133.0}, {"date": "2014-02-05", "close": 4.44216, "volume": 8930363.0}, {"date": "2014-02-06", "close": 4.47204, "volume": 2069809.0}, {"date": "2014-02-07", "close": 4.66128, "volume": 2326955.0}, {"date": "2014-02-10", "close": 4.74096, "volume": 3137378.0}, {"date": "2014-02-11", "close": 4.6812, "volume": 4105490.0}, {"date": "2014-02-12", "close": 4.84056, "volume": 3741961.0}, {"date": "2014-02-13", "close": 4.89036, "volume": 3391239.0}, {"date": "2014-02-14", "close": 4.92024, "volume": 5298949.0}, {"date": "2014-02-17", "close": 4.98, "volume": 1017212.0}, {"date": "2014-02-18", "close": 4.9302, "volume": 2722120.0}, {"date": "2014-02-19", "close": 4.97004, "volume": 2279873.0}, {"date": "2014-02-20", "close": 4.89036, "volume": 1597919.0}, {"date": "2014-02-21", "close": 4.91028, "volume": 1148029.0}, {"date": "2014-02-24", "close": 4.9302, "volume": 1645186.0}, {"date": "2014-02-25", "close": 4.95012, "volume": 1231897.0}, {"date": "2014-02-26", "close": 4.9302, "volume": 809827.0}, {"date": "2014-02-27", "close": 4.9302, "volume": 638343.0}, {"date": "2014-02-28", "close": 4.96008, "volume": 1320981.0}, {"date": "2014-03-03", "close": 4.95012, "volume": 1009453.0}, {"date": "2014-03-04", "close": 4.97004, "volume": 1091364.0}, {"date": "2014-03-05", "close": 5.1792, "volume": 3563379.0}, {"date": "2014-03-06", "close": 5.16924, "volume": 3980720.0}, {"date": "2014-03-07", "close": 5.2788, "volume": 3771856.0}, {"date": "2014-03-10", "close": 5.2788, "volume": 1915515.0}, {"date": "2014-03-11", "close": 5.15928, "volume": 1571341.0}, {"date": "2014-03-12", "close": 5.10948, "volume": 2373132.0}, {"date": "2014-03-13", "close": 5.21904, "volume": 1265659.0}, {"date": "2014-03-14", "close": 5.14932, "volume": 1674647.0}, {"date": "2014-03-17", "close": 5.15928, "volume": 931700.0}, {"date": "2014-03-18", "close": 5.18916, "volume": 698776.0}, {"date": "2014-03-19", "close": 5.16924, "volume": 2767938.0}, {"date": "2014-03-20", "close": 5.3784, "volume": 6326590.0}, {"date": "2014-03-21", "close": 5.41824, "volume": 4297363.0}, {"date": "2014-03-24", "close": 5.18916, "volume": 3821249.0}, {"date": "2014-03-25", "close": 5.31864, "volume": 3472487.0}, {"date": "2014-03-26", "close": 5.5278, "volume": 3638442.0}, {"date": "2014-03-27", "close": 5.3286, "volume": 2068233.0}, {"date": "2014-03-28", "close": 5.33856, "volume": 1388203.0}, {"date": "2014-03-31", "close": 5.35848, "volume": 745794.0}, {"date": "2014-04-01", "close": 5.19912, "volume": 2488651.0}, {"date": "2014-04-02", "close": 5.23896, "volume": 2120924.0}, {"date": "2014-04-03", "close": 5.23896, "volume": 3558451.0}, {"date": "2014-04-04", "close": 5.19912, "volume": 1597586.0}, {"date": "2014-04-07", "close": 5.13936, "volume": 1019684.0}, {"date": "2014-04-08", "close": 5.14932, "volume": 1234450.0}, {"date": "2014-04-09", "close": 5.14932, "volume": 1276584.0}, {"date": "2014-04-10", "close": 5.09952, "volume": 2017971.0}, {"date": "2014-04-11", "close": 5.0298, "volume": 1691889.0}, {"date": "2014-04-14", "close": 4.98, "volume": 1375696.0}, {"date": "2014-04-15", "close": 4.95012, "volume": 3434552.0}, {"date": "2014-04-16", "close": 4.92024, "volume": 3306070.0}, {"date": "2014-04-17", "close": 4.99992, "volume": 1383255.0}, {"date": "2014-04-22", "close": 5.00988, "volume": 1922167.0}, {"date": "2014-04-23", "close": 4.98, "volume": 3166233.0}, {"date": "2014-04-24", "close": 4.89036, "volume": 4456264.0}, {"date": "2014-04-28", "close": 4.91028, "volume": 1324231.0}, {"date": "2014-04-29", "close": 4.92024, "volume": 1476533.0}, {"date": "2014-04-30", "close": 5.00988, "volume": 1207391.0}, {"date": "2014-05-01", "close": 4.96008, "volume": 1642468.0}, {"date": "2014-05-02", "close": 5.0796, "volume": 1570749.0}, {"date": "2014-05-05", "close": 5.04972, "volume": 1280840.0}, {"date": "2014-05-06", "close": 5.09952, "volume": 641672.0}, {"date": "2014-05-07", "close": 4.97004, "volume": 1839242.0}, {"date": "2014-05-08", "close": 5.10948, "volume": 2588226.0}, {"date": "2014-05-09", "close": 5.03976, "volume": 931901.0}, {"date": "2014-05-12", "close": 5.05968, "volume": 498706.0}, {"date": "2014-05-13", "close": 5.06964, "volume": 828686.0}, {"date": "2014-05-14", "close": 5.09952, "volume": 422921.0}, {"date": "2014-05-15", "close": 5.10948, "volume": 590815.0}, {"date": "2014-05-16", "close": 5.06964, "volume": 547932.0}, {"date": "2014-05-19", "close": 4.9302, "volume": 1088022.0}, {"date": "2014-05-20", "close": 4.96008, "volume": 1250971.0}, {"date": "2014-05-21", "close": 4.99992, "volume": 1364893.0}, {"date": "2014-05-22", "close": 5.13936, "volume": 1076661.0}, {"date": "2014-05-23", "close": 5.1294, "volume": 829572.0}, {"date": "2014-05-26", "close": 5.1294, "volume": 825653.0}, {"date": "2014-05-27", "close": 5.14932, "volume": 684252.0}, {"date": "2014-05-28", "close": 5.31864, "volume": 3225773.0}, {"date": "2014-05-29", "close": 5.41824, "volume": 17249913.0}, {"date": "2014-05-30", "close": 5.28876, "volume": 3193777.0}, {"date": "2014-06-02", "close": 5.25888, "volume": 1822975.0}, {"date": "2014-06-03", "close": 5.20908, "volume": 2875378.0}, {"date": "2014-06-04", "close": 5.15928, "volume": 1599793.0}, {"date": "2014-06-05", "close": 5.21904, "volume": 2853873.0}, {"date": "2014-06-06", "close": 5.19912, "volume": 1448251.0}, {"date": "2014-06-10", "close": 5.20908, "volume": 1647369.0}, {"date": "2014-06-11", "close": 5.26884, "volume": 1939767.0}, {"date": "2014-06-12", "close": 5.30868, "volume": 1928369.0}, {"date": "2014-06-13", "close": 5.31864, "volume": 1382244.0}, {"date": "2014-06-16", "close": 5.34852, "volume": 1691206.0}, {"date": "2014-06-17", "close": 5.4282, "volume": 2736027.0}, {"date": "2014-06-18", "close": 5.3784, "volume": 3091658.0}, {"date": "2014-06-19", "close": 5.46804, "volume": 1434270.0}, {"date": "2014-06-20", "close": 5.40828, "volume": 932286.0}, {"date": "2014-06-23", "close": 5.49792, "volume": 1478690.0}, {"date": "2014-06-24", "close": 5.44812, "volume": 1594725.0}, {"date": "2014-06-25", "close": 5.30868, "volume": 2491985.0}, {"date": "2014-06-26", "close": 5.36844, "volume": 1408702.0}, {"date": "2014-06-27", "close": 5.33856, "volume": 980993.0}, {"date": "2014-06-30", "close": 5.23896, "volume": 932141.0}, {"date": "2014-07-01", "close": 5.24892, "volume": 992878.0}, {"date": "2014-07-02", "close": 5.36844, "volume": 869812.0}, {"date": "2014-07-03", "close": 5.33856, "volume": 592386.0}, {"date": "2014-07-04", "close": 5.36844, "volume": 732280.0}, {"date": "2014-07-08", "close": 5.2788, "volume": 6687548.0}, {"date": "2014-07-09", "close": 5.24892, "volume": 3417034.0}, {"date": "2014-07-10", "close": 5.33856, "volume": 2598338.0}, {"date": "2014-07-11", "close": 5.3784, "volume": 1274918.0}, {"date": "2014-07-14", "close": 5.40828, "volume": 3900906.0}, {"date": "2014-07-15", "close": 5.55768, "volume": 2539157.0}, {"date": "2014-07-16", "close": 5.61744, "volume": 7160132.0}, {"date": "2014-07-17", "close": 5.59752, "volume": 3237652.0}, {"date": "2014-07-18", "close": 5.66724, "volume": 1957903.0}, {"date": "2014-07-21", "close": 5.7768, "volume": 3717460.0}, {"date": "2014-07-22", "close": 5.727, "volume": 2563904.0}, {"date": "2014-07-23", "close": 5.64732, "volume": 3390538.0}, {"date": "2014-07-24", "close": 5.6772, "volume": 2131122.0}, {"date": "2014-07-25", "close": 5.6274, "volume": 1146655.0}, {"date": "2014-07-28", "close": 5.66724, "volume": 1069559.0}, {"date": "2014-07-29", "close": 5.69712, "volume": 1410039.0}, {"date": "2014-07-30", "close": 5.73696, "volume": 972569.0}, {"date": "2014-07-31", "close": 5.6772, "volume": 1891904.0}, {"date": "2014-08-01", "close": 5.5278, "volume": 4072341.0}, {"date": "2014-08-04", "close": 5.51784, "volume": 966636.0}, {"date": "2014-08-05", "close": 5.478, "volume": 2008839.0}, {"date": "2014-08-06", "close": 5.4282, "volume": 2585741.0}, {"date": "2014-08-07", "close": 5.41824, "volume": 2432246.0}, {"date": "2014-08-08", "close": 5.30868, "volume": 1881581.0}, {"date": "2014-08-11", "close": 5.36844, "volume": 2143974.0}, {"date": "2014-08-12", "close": 5.41824, "volume": 2793655.0}, {"date": "2014-08-13", "close": 5.43816, "volume": 1141957.0}, {"date": "2014-08-14", "close": 5.49792, "volume": 2534067.0}, {"date": "2014-08-15", "close": 5.49792, "volume": 1015890.0}, {"date": "2014-08-18", "close": 5.5776, "volume": 797768.0}, {"date": "2014-08-19", "close": 5.65728, "volume": 1273469.0}, {"date": "2014-08-20", "close": 5.6274, "volume": 791134.0}, {"date": "2014-08-21", "close": 5.59752, "volume": 1535100.0}, {"date": "2014-08-22", "close": 5.60748, "volume": 863436.0}, {"date": "2014-08-25", "close": 5.60748, "volume": 1033844.0}, {"date": "2014-08-26", "close": 5.59752, "volume": 853108.0}, {"date": "2014-08-27", "close": 5.58756, "volume": 704409.0}, {"date": "2014-08-28", "close": 5.45808, "volume": 1178241.0}, {"date": "2014-08-29", "close": 5.50788, "volume": 1655156.0}, {"date": "2014-09-01", "close": 5.3784, "volume": 1362286.0}, {"date": "2014-09-02", "close": 5.44812, "volume": 1354497.0}, {"date": "2014-09-03", "close": 5.56764, "volume": 1245955.0}, {"date": "2014-09-04", "close": 5.55768, "volume": 2103667.0}, {"date": "2014-09-05", "close": 5.49792, "volume": 706036.0}, {"date": "2014-09-08", "close": 5.44812, "volume": 642310.0}, {"date": "2014-09-09", "close": 5.68716, "volume": 1543486.0}, {"date": "2014-09-10", "close": 5.66724, "volume": 1307211.0}, {"date": "2014-09-11", "close": 5.68716, "volume": 2995264.0}, {"date": "2014-09-12", "close": 5.70708, "volume": 1775096.0}, {"date": "2014-09-15", "close": 5.727, "volume": 1416051.0}, {"date": "2014-09-16", "close": 5.5776, "volume": 3091654.0}, {"date": "2014-09-17", "close": 5.60748, "volume": 2913654.0}, {"date": "2014-09-18", "close": 5.59752, "volume": 2594198.0}, {"date": "2014-09-19", "close": 5.6772, "volume": 4570944.0}, {"date": "2014-09-22", "close": 5.7768, "volume": 2887253.0}, {"date": "2014-09-23", "close": 5.94612, "volume": 3822533.0}, {"date": "2014-09-24", "close": 5.9262, "volume": 2441000.0}, {"date": "2014-09-25", "close": 5.85648, "volume": 2463729.0}, {"date": "2014-09-26", "close": 5.80668, "volume": 4609273.0}, {"date": "2014-09-29", "close": 5.83656, "volume": 1908290.0}, {"date": "2014-09-30", "close": 5.81664, "volume": 1189709.0}, {"date": "2014-10-01", "close": 5.81664, "volume": 1546474.0}, {"date": "2014-10-02", "close": 5.9262, "volume": 2407983.0}, {"date": "2014-10-03", "close": 5.8764, "volume": 1290149.0}, {"date": "2014-10-06", "close": 5.91624, "volume": 587238.0}, {"date": "2014-10-07", "close": 5.86644, "volume": 2451312.0}, {"date": "2014-10-08", "close": 5.8764, "volume": 1942225.0}, {"date": "2014-10-09", "close": 5.9262, "volume": 1764030.0}, {"date": "2014-10-10", "close": 5.9262, "volume": 1938017.0}, {"date": "2014-10-13", "close": 5.79672, "volume": 1252641.0}, {"date": "2014-10-14", "close": 5.86644, "volume": 2256301.0}, {"date": "2014-10-15", "close": 5.81664, "volume": 1883664.0}, {"date": "2014-10-16", "close": 5.88636, "volume": 1862942.0}, {"date": "2014-10-17", "close": 5.96604, "volume": 3894169.0}, {"date": "2014-10-20", "close": 6.1752, "volume": 2034220.0}, {"date": "2014-10-21", "close": 6.3246, "volume": 3549713.0}, {"date": "2014-10-22", "close": 6.44412, "volume": 2049444.0}, {"date": "2014-10-23", "close": 6.41424, "volume": 1461306.0}, {"date": "2014-10-24", "close": 6.56364, "volume": 2105655.0}, {"date": "2014-10-27", "close": 6.64332, "volume": 1827756.0}, {"date": "2014-10-28", "close": 6.74292, "volume": 4253000.0}, {"date": "2014-10-29", "close": 6.51384, "volume": 2276685.0}, {"date": "2014-10-30", "close": 6.38436, "volume": 3910842.0}, {"date": "2014-10-31", "close": 6.38436, "volume": 2618452.0}, {"date": "2014-11-03", "close": 6.46404, "volume": 1740140.0}, {"date": "2014-11-04", "close": 6.55368, "volume": 1333687.0}, {"date": "2014-11-05", "close": 6.63336, "volume": 2682826.0}, {"date": "2014-11-06", "close": 6.56364, "volume": 1270332.0}, {"date": "2014-11-07", "close": 6.6732, "volume": 1761394.0}, {"date": "2014-11-10", "close": 6.60348, "volume": 1134860.0}, {"date": "2014-11-11", "close": 6.81264, "volume": 1477426.0}, {"date": "2014-11-12", "close": 6.75288, "volume": 1433258.0}, {"date": "2014-11-13", "close": 6.723, "volume": 845514.0}, {"date": "2014-11-14", "close": 6.79272, "volume": 1190232.0}, {"date": "2014-11-17", "close": 6.80268, "volume": 1014137.0}, {"date": "2014-11-18", "close": 6.7728, "volume": 921896.0}, {"date": "2014-11-19", "close": 6.8724, "volume": 889966.0}, {"date": "2014-11-20", "close": 6.83256, "volume": 1334632.0}, {"date": "2014-11-21", "close": 6.68316, "volume": 1431920.0}, {"date": "2014-11-24", "close": 6.5736, "volume": 2311347.0}, {"date": "2014-11-25", "close": 6.70308, "volume": 3317959.0}, {"date": "2014-11-26", "close": 6.74292, "volume": 1843479.0}, {"date": "2014-11-27", "close": 6.65328, "volume": 1448055.0}, {"date": "2014-11-28", "close": 6.48396, "volume": 1414805.0}, {"date": "2014-12-01", "close": 6.3246, "volume": 2066464.0}, {"date": "2014-12-02", "close": 6.5736, "volume": 2142367.0}, {"date": "2014-12-03", "close": 6.5736, "volume": 2284161.0}, {"date": "2014-12-04", "close": 6.5736, "volume": 1161059.0}, {"date": "2014-12-05", "close": 6.53376, "volume": 1698977.0}, {"date": "2014-12-08", "close": 6.70308, "volume": 1705697.0}, {"date": "2014-12-09", "close": 6.5736, "volume": 2239434.0}, {"date": "2014-12-10", "close": 6.54372, "volume": 2048701.0}, {"date": "2014-12-11", "close": 6.66324, "volume": 2010254.0}, {"date": "2014-12-12", "close": 6.53376, "volume": 1500535.0}, {"date": "2014-12-15", "close": 6.474, "volume": 1221270.0}, {"date": "2014-12-16", "close": 6.41424, "volume": 1487905.0}, {"date": "2014-12-17", "close": 6.4242, "volume": 1836240.0}, {"date": "2014-12-18", "close": 6.4242, "volume": 2559241.0}, {"date": "2014-12-19", "close": 6.48396, "volume": 2319188.0}, {"date": "2014-12-22", "close": 6.65328, "volume": 2347397.0}, {"date": "2014-12-23", "close": 6.61344, "volume": 929692.0}, {"date": "2014-12-24", "close": 6.56364, "volume": 401673.0}, {"date": "2014-12-29", "close": 6.65328, "volume": 1073912.0}, {"date": "2014-12-30", "close": 6.56364, "volume": 794292.0}, {"date": "2014-12-31", "close": 6.53376, "volume": 291023.0}, {"date": "2015-01-02", "close": 6.53376, "volume": 906626.0}, {"date": "2015-01-05", "close": 6.56364, "volume": 1296278.0}, {"date": "2015-01-06", "close": 6.50388, "volume": 2334903.0}, {"date": "2015-01-07", "close": 6.49392, "volume": 2259291.0}, {"date": "2015-01-08", "close": 6.61344, "volume": 2661859.0}, {"date": "2015-01-09", "close": 6.723, "volume": 1426306.0}, {"date": "2015-01-12", "close": 6.68316, "volume": 721132.0}, {"date": "2015-01-13", "close": 6.68316, "volume": 1843458.0}, {"date": "2015-01-14", "close": 6.55368, "volume": 1337795.0}, {"date": "2015-01-15", "close": 6.50388, "volume": 3002028.0}, {"date": "2015-01-16", "close": 6.3744, "volume": 3261991.0}, {"date": "2015-01-19", "close": 6.31464, "volume": 927955.0}, {"date": "2015-01-20", "close": 6.25488, "volume": 2164122.0}, {"date": "2015-01-21", "close": 6.43416, "volume": 3421958.0}, {"date": "2015-01-22", "close": 6.68316, "volume": 2953843.0}, {"date": "2015-01-23", "close": 6.81264, "volume": 1470285.0}, {"date": "2015-01-27", "close": 6.9222, "volume": 2041779.0}, {"date": "2015-01-28", "close": 6.99192, "volume": 1745040.0}, {"date": "2015-01-29", "close": 7.06164, "volume": 1595953.0}, {"date": "2015-01-30", "close": 6.99192, "volume": 1723481.0}, {"date": "2015-02-02", "close": 6.8724, "volume": 2079883.0}, {"date": "2015-02-03", "close": 7.05168, "volume": 2282653.0}, {"date": "2015-02-04", "close": 6.94212, "volume": 1121285.0}, {"date": "2015-02-05", "close": 6.96204, "volume": 1256706.0}, {"date": "2015-02-06", "close": 6.96204, "volume": 900195.0}, {"date": "2015-02-09", "close": 7.15128, "volume": 1597841.0}, {"date": "2015-02-10", "close": 7.04172, "volume": 1650819.0}, {"date": "2015-02-11", "close": 7.0716, "volume": 1273903.0}, {"date": "2015-02-12", "close": 7.01184, "volume": 2171433.0}, {"date": "2015-02-13", "close": 7.16124, "volume": 2455285.0}, {"date": "2015-02-16", "close": 7.28076, "volume": 1412893.0}, {"date": "2015-02-17", "close": 7.14132, "volume": 1276212.0}, {"date": "2015-02-18", "close": 7.26084, "volume": 1424323.0}, {"date": "2015-02-19", "close": 7.36044, "volume": 1699796.0}, {"date": "2015-02-20", "close": 7.35048, "volume": 1119402.0}, {"date": "2015-02-23", "close": 7.58952, "volume": 1299482.0}, {"date": "2015-02-24", "close": 7.4202, "volume": 1462302.0}, {"date": "2015-02-25", "close": 7.41024, "volume": 1058889.0}, {"date": "2015-02-26", "close": 7.28076, "volume": 1614515.0}, {"date": "2015-02-27", "close": 7.41024, "volume": 2025794.0}, {"date": "2015-03-02", "close": 7.46004, "volume": 1823432.0}, {"date": "2015-03-03", "close": 7.43016, "volume": 1592097.0}, {"date": "2015-03-04", "close": 7.31064, "volume": 1215710.0}, {"date": "2015-03-05", "close": 7.33056, "volume": 919812.0}, {"date": "2015-03-06", "close": 7.25088, "volume": 926611.0}, {"date": "2015-03-09", "close": 7.31064, "volume": 1506630.0}, {"date": "2015-03-10", "close": 7.221, "volume": 1104833.0}, {"date": "2015-03-11", "close": 7.36044, "volume": 2068174.0}, {"date": "2015-03-12", "close": 7.39032, "volume": 1639799.0}, {"date": "2015-03-13", "close": 7.50984, "volume": 1754411.0}, {"date": "2015-03-16", "close": 7.34052, "volume": 1150791.0}, {"date": "2015-03-17", "close": 7.45008, "volume": 2931129.0}, {"date": "2015-03-18", "close": 7.47, "volume": 3387068.0}, {"date": "2015-03-19", "close": 7.64928, "volume": 2924905.0}, {"date": "2015-03-20", "close": 7.719, "volume": 1753874.0}, {"date": "2015-03-23", "close": 7.78872, "volume": 1429640.0}, {"date": "2015-03-24", "close": 7.93812, "volume": 1975962.0}, {"date": "2015-03-25", "close": 8.22696, "volume": 3294760.0}, {"date": "2015-03-26", "close": 8.02776, "volume": 2408423.0}, {"date": "2015-03-27", "close": 8.27676, "volume": 3099706.0}, {"date": "2015-03-30", "close": 8.10744, "volume": 3907976.0}, {"date": "2015-03-31", "close": 8.39628, "volume": 3886673.0}, {"date": "2015-04-01", "close": 8.4162, "volume": 3178091.0}, {"date": "2015-04-02", "close": 8.37636, "volume": 1462316.0}, {"date": "2015-04-07", "close": 8.28672, "volume": 3301632.0}, {"date": "2015-04-08", "close": 8.3166, "volume": 3591557.0}, {"date": "2015-04-09", "close": 8.38632, "volume": 2339585.0}, {"date": "2015-04-10", "close": 8.35644, "volume": 2973323.0}, {"date": "2015-04-13", "close": 8.48592, "volume": 1890166.0}, {"date": "2015-04-14", "close": 8.20704, "volume": 3018673.0}, {"date": "2015-04-15", "close": 8.2668, "volume": 3083532.0}, {"date": "2015-04-16", "close": 8.35644, "volume": 2277470.0}, {"date": "2015-04-17", "close": 8.18712, "volume": 3166340.0}, {"date": "2015-04-20", "close": 8.09748, "volume": 2650989.0}, {"date": "2015-04-21", "close": 8.20704, "volume": 1958090.0}, {"date": "2015-04-22", "close": 8.27676, "volume": 2780263.0}, {"date": "2015-04-23", "close": 8.1672, "volume": 1952276.0}, {"date": "2015-04-24", "close": 8.6154, "volume": 4142646.0}, {"date": "2015-04-27", "close": 8.65524, "volume": 2321138.0}, {"date": "2015-04-28", "close": 8.65524, "volume": 2337652.0}, {"date": "2015-04-29", "close": 8.37636, "volume": 3155645.0}, {"date": "2015-04-30", "close": 8.28672, "volume": 2866543.0}, {"date": "2015-05-01", "close": 8.27676, "volume": 3508146.0}, {"date": "2015-05-04", "close": 8.30664, "volume": 1780904.0}, {"date": "2015-05-05", "close": 8.10744, "volume": 3049312.0}, {"date": "2015-05-06", "close": 8.18712, "volume": 5418013.0}, {"date": "2015-05-07", "close": 8.20704, "volume": 6808019.0}, {"date": "2015-05-08", "close": 8.09748, "volume": 2309304.0}, {"date": "2015-05-11", "close": 8.1174, "volume": 1709190.0}, {"date": "2015-05-12", "close": 8.0676, "volume": 2384628.0}, {"date": "2015-05-13", "close": 8.05764, "volume": 4293427.0}, {"date": "2015-05-14", "close": 7.8186, "volume": 4014641.0}, {"date": "2015-05-15", "close": 8.07756, "volume": 4062504.0}, {"date": "2015-05-18", "close": 7.77876, "volume": 3386369.0}, {"date": "2015-05-19", "close": 7.70904, "volume": 3374009.0}, {"date": "2015-05-20", "close": 7.719, "volume": 4573746.0}, {"date": "2015-05-21", "close": 7.88832, "volume": 2576578.0}, {"date": "2015-05-22", "close": 7.84848, "volume": 2250107.0}, {"date": "2015-05-25", "close": 7.83852, "volume": 2003342.0}, {"date": "2015-05-26", "close": 8.34648, "volume": 6285887.0}, {"date": "2015-05-27", "close": 8.08752, "volume": 4946827.0}, {"date": "2015-05-28", "close": 7.8684, "volume": 5266494.0}, {"date": "2015-05-29", "close": 7.7688, "volume": 53710120.0}, {"date": "2015-06-01", "close": 7.87836, "volume": 6404922.0}, {"date": "2015-06-02", "close": 7.69908, "volume": 3213691.0}, {"date": "2015-06-03", "close": 7.63932, "volume": 3199900.0}, {"date": "2015-06-04", "close": 7.60944, "volume": 3446950.0}, {"date": "2015-06-05", "close": 7.6692, "volume": 2229703.0}, {"date": "2015-06-09", "close": 7.6194, "volume": 3283963.0}, {"date": "2015-06-10", "close": 7.6692, "volume": 5458443.0}, {"date": "2015-06-11", "close": 7.8186, "volume": 2198340.0}, {"date": "2015-06-12", "close": 7.73892, "volume": 4287220.0}, {"date": "2015-06-15", "close": 7.87836, "volume": 2080776.0}, {"date": "2015-06-16", "close": 7.719, "volume": 2860473.0}, {"date": "2015-06-17", "close": 7.83852, "volume": 2225215.0}, {"date": "2015-06-18", "close": 7.59948, "volume": 3610693.0}, {"date": "2015-06-19", "close": 7.67916, "volume": 2279371.0}, {"date": "2015-06-22", "close": 7.6194, "volume": 1370676.0}, {"date": "2015-06-23", "close": 7.70904, "volume": 2852653.0}, {"date": "2015-06-24", "close": 7.719, "volume": 2175739.0}, {"date": "2015-06-25", "close": 7.64928, "volume": 1692308.0}, {"date": "2015-06-26", "close": 7.62936, "volume": 2462719.0}, {"date": "2015-06-29", "close": 7.40028, "volume": 3320847.0}, {"date": "2015-06-30", "close": 7.6194, "volume": 3938662.0}, {"date": "2015-07-01", "close": 7.77876, "volume": 1936615.0}, {"date": "2015-07-02", "close": 8.0178, "volume": 2474514.0}, {"date": "2015-07-03", "close": 7.92816, "volume": 2875318.0}, {"date": "2015-07-06", "close": 7.83852, "volume": 1399155.0}, {"date": "2015-07-07", "close": 8.25684, "volume": 2908562.0}, {"date": "2015-07-08", "close": 7.90824, "volume": 2979915.0}, {"date": "2015-07-09", "close": 7.968, "volume": 2101288.0}, {"date": "2015-07-10", "close": 7.97796, "volume": 1573371.0}, {"date": "2015-07-13", "close": 8.04768, "volume": 1377724.0}, {"date": "2015-07-14", "close": 8.15724, "volume": 1807128.0}, {"date": "2015-07-15", "close": 8.24688, "volume": 1580500.0}, {"date": "2015-07-16", "close": 8.34648, "volume": 2142284.0}, {"date": "2015-07-17", "close": 8.49588, "volume": 1394117.0}, {"date": "2015-07-20", "close": 8.5656, "volume": 1465275.0}, {"date": "2015-07-21", "close": 8.60544, "volume": 1880486.0}, {"date": "2015-07-22", "close": 8.466, "volume": 2801734.0}, {"date": "2015-07-23", "close": 8.47596, "volume": 2032675.0}, {"date": "2015-07-24", "close": 8.44608, "volume": 1608866.0}, {"date": "2015-07-27", "close": 8.38632, "volume": 2274058.0}, {"date": "2015-07-28", "close": 8.3166, "volume": 3638178.0}, {"date": "2015-07-29", "close": 8.49588, "volume": 2377192.0}, {"date": "2015-07-30", "close": 8.466, "volume": 1544469.0}, {"date": "2015-07-31", "close": 8.53572, "volume": 1188365.0}, {"date": "2015-08-03", "close": 8.58552, "volume": 1166124.0}, {"date": "2015-08-04", "close": 8.69508, "volume": 1518488.0}, {"date": "2015-08-05", "close": 8.58552, "volume": 1717098.0}, {"date": "2015-08-06", "close": 8.67516, "volume": 2127890.0}, {"date": "2015-08-07", "close": 8.6652, "volume": 1405905.0}, {"date": "2015-08-10", "close": 8.80464, "volume": 1373535.0}, {"date": "2015-08-11", "close": 8.78472, "volume": 2043860.0}, {"date": "2015-08-12", "close": 8.53572, "volume": 3596276.0}, {"date": "2015-08-13", "close": 8.40624, "volume": 2142861.0}, {"date": "2015-08-14", "close": 8.42616, "volume": 2200344.0}, {"date": "2015-08-17", "close": 8.49588, "volume": 1911027.0}, {"date": "2015-08-18", "close": 8.47596, "volume": 1905479.0}, {"date": "2015-08-19", "close": 8.5656, "volume": 1785120.0}, {"date": "2015-08-20", "close": 8.53572, "volume": 2310100.0}, {"date": "2015-08-21", "close": 8.30664, "volume": 2962030.0}, {"date": "2015-08-24", "close": 8.03772, "volume": 2854406.0}, {"date": "2015-08-25", "close": 8.23692, "volume": 5005300.0}, {"date": "2015-08-26", "close": 8.23692, "volume": 2749744.0}, {"date": "2015-08-27", "close": 8.45604, "volume": 2298922.0}, {"date": "2015-08-28", "close": 8.44608, "volume": 2437340.0}, {"date": "2015-08-31", "close": 8.40624, "volume": 2101162.0}, {"date": "2015-09-01", "close": 8.29668, "volume": 2462855.0}, {"date": "2015-09-02", "close": 8.19708, "volume": 2254598.0}, {"date": "2015-09-03", "close": 7.92816, "volume": 2387060.0}, {"date": "2015-09-04", "close": 8.0178, "volume": 1373581.0}, {"date": "2015-09-07", "close": 8.22696, "volume": 2015274.0}, {"date": "2015-09-08", "close": 8.28672, "volume": 2648927.0}, {"date": "2015-09-09", "close": 8.52576, "volume": 3608609.0}, {"date": "2015-09-10", "close": 8.35644, "volume": 2739226.0}, {"date": "2015-09-11", "close": 8.20704, "volume": 2063269.0}, {"date": "2015-09-14", "close": 8.23692, "volume": 2597890.0}, {"date": "2015-09-15", "close": 8.15724, "volume": 2137630.0}, {"date": "2015-09-16", "close": 8.24688, "volume": 2294913.0}, {"date": "2015-09-17", "close": 8.29668, "volume": 1897712.0}, {"date": "2015-09-18", "close": 8.39628, "volume": 2086167.0}, {"date": "2015-09-21", "close": 8.1672, "volume": 2728431.0}, {"date": "2015-09-22", "close": 8.14728, "volume": 1575281.0}, {"date": "2015-09-23", "close": 8.18712, "volume": 2625777.0}, {"date": "2015-09-24", "close": 8.28672, "volume": 2881061.0}, {"date": "2015-09-25", "close": 8.57556, "volume": 4409110.0}, {"date": "2015-09-28", "close": 8.62536, "volume": 2757080.0}, {"date": "2015-09-29", "close": 8.38632, "volume": 2686260.0}, {"date": "2015-09-30", "close": 8.57556, "volume": 2282727.0}, {"date": "2015-10-01", "close": 8.82456, "volume": 3090978.0}, {"date": "2015-10-02", "close": 8.84448, "volume": 2270554.0}, {"date": "2015-10-05", "close": 8.99388, "volume": 1158932.0}, {"date": "2015-10-06", "close": 9.00384, "volume": 2147025.0}, {"date": "2015-10-07", "close": 9.213, "volume": 2761310.0}, {"date": "2015-10-08", "close": 9.1632, "volume": 2378559.0}, {"date": "2015-10-09", "close": 9.08352, "volume": 3026767.0}, {"date": "2015-10-12", "close": 8.95404, "volume": 2877862.0}, {"date": "2015-10-13", "close": 8.90424, "volume": 2553839.0}, {"date": "2015-10-14", "close": 8.89428, "volume": 2275268.0}, {"date": "2015-10-15", "close": 8.85444, "volume": 1479216.0}, {"date": "2015-10-16", "close": 8.99388, "volume": 2818157.0}, {"date": "2015-10-19", "close": 9.03372, "volume": 1076440.0}, {"date": "2015-10-20", "close": 8.964, "volume": 2354866.0}, {"date": "2015-10-21", "close": 9.02376, "volume": 2526651.0}, {"date": "2015-10-22", "close": 8.964, "volume": 776490.0}, {"date": "2015-10-23", "close": 9.13332, "volume": 1574673.0}, {"date": "2015-10-26", "close": 9.07356, "volume": 1968354.0}, {"date": "2015-10-27", "close": 9.20304, "volume": 1587292.0}, {"date": "2015-10-28", "close": 9.1134, "volume": 1320594.0}, {"date": "2015-10-29", "close": 9.03372, "volume": 2100245.0}, {"date": "2015-10-30", "close": 9.28272, "volume": 1615426.0}, {"date": "2015-11-02", "close": 9.27276, "volume": 2255536.0}, {"date": "2015-11-03", "close": 9.38232, "volume": 1435029.0}, {"date": "2015-11-04", "close": 9.462, "volume": 2835850.0}, {"date": "2015-11-05", "close": 9.44208, "volume": 1908391.0}, {"date": "2015-11-06", "close": 9.44208, "volume": 1490816.0}, {"date": "2015-11-09", "close": 9.29268, "volume": 1525639.0}, {"date": "2015-11-10", "close": 9.33252, "volume": 3112157.0}, {"date": "2015-11-11", "close": 9.3126, "volume": 1452437.0}, {"date": "2015-11-12", "close": 9.30264, "volume": 1600481.0}, {"date": "2015-11-13", "close": 9.18312, "volume": 1278246.0}, {"date": "2015-11-16", "close": 9.1134, "volume": 1481143.0}, {"date": "2015-11-17", "close": 9.462, "volume": 1616804.0}, {"date": "2015-11-18", "close": 9.45204, "volume": 1591691.0}, {"date": "2015-11-19", "close": 9.62136, "volume": 1727502.0}, {"date": "2015-11-20", "close": 9.63132, "volume": 1055933.0}, {"date": "2015-11-23", "close": 9.63132, "volume": 1370026.0}, {"date": "2015-11-24", "close": 9.50184, "volume": 1517926.0}, {"date": "2015-11-25", "close": 9.49188, "volume": 3217736.0}, {"date": "2015-11-26", "close": 9.54168, "volume": 2128265.0}, {"date": "2015-11-27", "close": 9.50184, "volume": 1373921.0}, {"date": "2015-11-30", "close": 9.45204, "volume": 2980714.0}, {"date": "2015-12-01", "close": 9.60144, "volume": 2948811.0}, {"date": "2015-12-02", "close": 9.5616, "volume": 2003627.0}, {"date": "2015-12-03", "close": 9.65124, "volume": 2637361.0}, {"date": "2015-12-04", "close": 9.711, "volume": 2648158.0}, {"date": "2015-12-07", "close": 9.82056, "volume": 2073257.0}, {"date": "2015-12-08", "close": 9.8106, "volume": 2377860.0}, {"date": "2015-12-09", "close": 9.65124, "volume": 2218084.0}, {"date": "2015-12-10", "close": 9.64128, "volume": 1916067.0}, {"date": "2015-12-11", "close": 9.60144, "volume": 1438643.0}, {"date": "2015-12-14", "close": 9.34248, "volume": 1534794.0}, {"date": "2015-12-15", "close": 9.40224, "volume": 2166078.0}, {"date": "2015-12-16", "close": 9.44208, "volume": 3499643.0}, {"date": "2015-12-17", "close": 9.90024, "volume": 3400253.0}, {"date": "2015-12-18", "close": 10.0596, "volume": 2757839.0}, {"date": "2015-12-21", "close": 9.90024, "volume": 1321241.0}, {"date": "2015-12-22", "close": 9.9102, "volume": 1766898.0}, {"date": "2015-12-23", "close": 9.95004, "volume": 931598.0}, {"date": "2015-12-24", "close": 9.99984, "volume": 379819.0}, {"date": "2015-12-29", "close": 10.16916, "volume": 965303.0}, {"date": "2015-12-30", "close": 10.22892, "volume": 977915.0}, {"date": "2015-12-31", "close": 10.16916, "volume": 745318.0}, {"date": "2016-01-04", "close": 10.14924, "volume": 1135529.0}, {"date": "2016-01-05", "close": 9.98988, "volume": 1977094.0}, {"date": "2016-01-06", "close": 9.90024, "volume": 1244730.0}, {"date": "2016-01-07", "close": 9.72096, "volume": 1102667.0}, {"date": "2016-01-08", "close": 9.60144, "volume": 1609865.0}, {"date": "2016-01-11", "close": 9.5118, "volume": 1905225.0}, {"date": "2016-01-12", "close": 9.58152, "volume": 1595161.0}, {"date": "2016-01-13", "close": 9.6612, "volume": 1242511.0}, {"date": "2016-01-14", "close": 9.48192, "volume": 1030493.0}, {"date": "2016-01-15", "close": 9.32256, "volume": 1149957.0}, {"date": "2016-01-18", "close": 9.22296, "volume": 1334113.0}, {"date": "2016-01-19", "close": 9.24288, "volume": 1817307.0}, {"date": "2016-01-20", "close": 9.24288, "volume": 2339656.0}, {"date": "2016-01-21", "close": 9.4122, "volume": 2261174.0}, {"date": "2016-01-22", "close": 9.75084, "volume": 3692993.0}, {"date": "2016-01-25", "close": 9.95004, "volume": 2182335.0}, {"date": "2016-01-27", "close": 10.02972, "volume": 2400466.0}, {"date": "2016-01-28", "close": 10.0596, "volume": 1403270.0}, {"date": "2016-01-29", "close": 10.209, "volume": 1856333.0}, {"date": "2016-02-01", "close": 10.58748, "volume": 2508859.0}, {"date": "2016-02-02", "close": 10.62732, "volume": 1880757.0}, {"date": "2016-02-03", "close": 10.28868, "volume": 1556848.0}, {"date": "2016-02-04", "close": 10.22892, "volume": 2393274.0}, {"date": "2016-02-05", "close": 9.96, "volume": 2693055.0}, {"date": "2016-02-08", "close": 9.93012, "volume": 1310062.0}, {"date": "2016-02-09", "close": 9.5118, "volume": 2332415.0}, {"date": "2016-02-10", "close": 9.4122, "volume": 2009422.0}, {"date": "2016-02-11", "close": 9.5616, "volume": 1500872.0}, {"date": "2016-02-12", "close": 9.213, "volume": 2029527.0}, {"date": "2016-02-15", "close": 9.49188, "volume": 1934755.0}, {"date": "2016-02-16", "close": 9.62136, "volume": 2238899.0}, {"date": "2016-02-17", "close": 9.6612, "volume": 1771554.0}, {"date": "2016-02-18", "close": 9.94008, "volume": 1663510.0}, {"date": "2016-02-19", "close": 9.8604, "volume": 1284724.0}, {"date": "2016-02-22", "close": 9.96996, "volume": 1355005.0}, {"date": "2016-02-23", "close": 9.90024, "volume": 1292991.0}, {"date": "2016-02-24", "close": 9.84048, "volume": 2082006.0}, {"date": "2016-02-25", "close": 9.8106, "volume": 2689567.0}, {"date": "2016-02-26", "close": 9.8106, "volume": 877707.0}, {"date": "2016-02-29", "close": 9.96, "volume": 1606993.0}, {"date": "2016-03-01", "close": 9.90024, "volume": 2189315.0}, {"date": "2016-03-02", "close": 10.09944, "volume": 1630592.0}, {"date": "2016-03-03", "close": 10.16916, "volume": 2002743.0}, {"date": "2016-03-04", "close": 9.89028, "volume": 2299708.0}, {"date": "2016-03-07", "close": 9.70104, "volume": 2054184.0}, {"date": "2016-03-08", "close": 9.64128, "volume": 2628593.0}, {"date": "2016-03-09", "close": 9.99984, "volume": 1806431.0}, {"date": "2016-03-10", "close": 10.0596, "volume": 1495381.0}, {"date": "2016-03-11", "close": 10.14924, "volume": 1259771.0}, {"date": "2016-03-14", "close": 10.16916, "volume": 2945438.0}, {"date": "2016-03-15", "close": 9.93012, "volume": 1425264.0}, {"date": "2016-03-16", "close": 9.9102, "volume": 1265995.0}, {"date": "2016-03-17", "close": 9.85044, "volume": 1711993.0}, {"date": "2016-03-18", "close": 9.5616, "volume": 2521674.0}, {"date": "2016-03-21", "close": 9.6114, "volume": 1301664.0}, {"date": "2016-03-22", "close": 9.83052, "volume": 1343935.0}, {"date": "2016-03-23", "close": 9.78072, "volume": 1335476.0}, {"date": "2016-03-24", "close": 9.92016, "volume": 2021814.0}, {"date": "2016-03-29", "close": 10.08948, "volume": 2328126.0}, {"date": "2016-03-30", "close": 10.0098, "volume": 1489316.0}, {"date": "2016-03-31", "close": 10.2588, "volume": 1644866.0}, {"date": "2016-04-01", "close": 10.18908, "volume": 1425693.0}, {"date": "2016-04-04", "close": 9.98988, "volume": 3241604.0}, {"date": "2016-04-05", "close": 9.79068, "volume": 1556465.0}, {"date": "2016-04-06", "close": 9.78072, "volume": 2717383.0}, {"date": "2016-04-07", "close": 9.7608, "volume": 1508383.0}, {"date": "2016-04-08", "close": 9.69108, "volume": 967658.0}, {"date": "2016-04-11", "close": 9.68112, "volume": 1221190.0}, {"date": "2016-04-12", "close": 9.65124, "volume": 1105537.0}, {"date": "2016-04-13", "close": 9.8106, "volume": 1244670.0}, {"date": "2016-04-14", "close": 9.9102, "volume": 2965514.0}, {"date": "2016-04-15", "close": 10.07952, "volume": 1716907.0}, {"date": "2016-04-18", "close": 10.18908, "volume": 1400630.0}, {"date": "2016-04-19", "close": 10.24884, "volume": 2000588.0}, {"date": "2016-04-20", "close": 10.18908, "volume": 1150943.0}, {"date": "2016-04-21", "close": 9.96996, "volume": 2513487.0}, {"date": "2016-04-22", "close": 9.78072, "volume": 2299225.0}, {"date": "2016-04-26", "close": 9.78072, "volume": 2118587.0}, {"date": "2016-04-27", "close": 9.82056, "volume": 2364338.0}, {"date": "2016-04-28", "close": 9.90024, "volume": 2075243.0}, {"date": "2016-04-29", "close": 9.96, "volume": 1210444.0}, {"date": "2016-05-02", "close": 9.95004, "volume": 1174774.0}, {"date": "2016-05-03", "close": 10.26876, "volume": 2023173.0}, {"date": "2016-05-04", "close": 10.17912, "volume": 1481487.0}, {"date": "2016-05-05", "close": 10.27872, "volume": 1504732.0}, {"date": "2016-05-06", "close": 10.12932, "volume": 2313011.0}, {"date": "2016-05-09", "close": 10.13928, "volume": 1748325.0}, {"date": "2016-05-10", "close": 10.42812, "volume": 2329864.0}, {"date": "2016-05-11", "close": 10.44804, "volume": 1552737.0}, {"date": "2016-05-12", "close": 11.54364, "volume": 6136368.0}, {"date": "2016-05-13", "close": 12.36036, "volume": 4913431.0}, {"date": "2016-05-16", "close": 12.4002, "volume": 2948046.0}, {"date": "2016-05-17", "close": 12.5496, "volume": 4690731.0}, {"date": "2016-05-18", "close": 12.34044, "volume": 1811588.0}, {"date": "2016-05-19", "close": 12.36036, "volume": 2131362.0}, {"date": "2016-05-20", "close": 12.3504, "volume": 1574528.0}, {"date": "2016-05-23", "close": 12.23088, "volume": 1415370.0}, {"date": "2016-05-24", "close": 12.17112, "volume": 2270564.0}, {"date": "2016-05-25", "close": 12.38028, "volume": 1287534.0}, {"date": "2016-05-26", "close": 12.4002, "volume": 1586869.0}, {"date": "2016-05-27", "close": 12.63924, "volume": 3650346.0}, {"date": "2016-05-30", "close": 12.68904, "volume": 1193671.0}, {"date": "2016-05-31", "close": 12.80856, "volume": 3386047.0}, {"date": "2016-06-01", "close": 12.7986, "volume": 5575742.0}, {"date": "2016-06-02", "close": 13.01772, "volume": 3012474.0}, {"date": "2016-06-03", "close": 13.05756, "volume": 2991851.0}, {"date": "2016-06-06", "close": 13.0476, "volume": 2002627.0}, {"date": "2016-06-07", "close": 13.12728, "volume": 2874037.0}, {"date": "2016-06-08", "close": 13.10736, "volume": 1873650.0}, {"date": "2016-06-09", "close": 13.16712, "volume": 1420050.0}, {"date": "2016-06-10", "close": 13.10736, "volume": 2341623.0}, {"date": "2016-06-14", "close": 13.17708, "volume": 2984889.0}, {"date": "2016-06-15", "close": 13.25676, "volume": 3091398.0}, {"date": "2016-06-16", "close": 13.2468, "volume": 2418660.0}, {"date": "2016-06-17", "close": 13.1472, "volume": 2846093.0}, {"date": "2016-06-20", "close": 13.32648, "volume": 2415642.0}, {"date": "2016-06-21", "close": 13.15716, "volume": 2568354.0}, {"date": "2016-06-22", "close": 13.28664, "volume": 2847255.0}, {"date": "2016-06-23", "close": 13.28664, "volume": 1630479.0}, {"date": "2016-06-24", "close": 12.81852, "volume": 2673530.0}, {"date": "2016-06-27", "close": 13.08744, "volume": 1815241.0}, {"date": "2016-06-28", "close": 13.12728, "volume": 2342423.0}, {"date": "2016-06-29", "close": 13.35636, "volume": 2963827.0}, {"date": "2016-06-30", "close": 13.7448, "volume": 2976564.0}, {"date": "2016-07-01", "close": 13.38624, "volume": 2918422.0}, {"date": "2016-07-04", "close": 13.56552, "volume": 1643684.0}, {"date": "2016-07-05", "close": 12.98784, "volume": 3088062.0}, {"date": "2016-07-06", "close": 13.38624, "volume": 5336323.0}, {"date": "2016-07-07", "close": 13.51572, "volume": 2539927.0}, {"date": "2016-07-08", "close": 13.45596, "volume": 1881260.0}, {"date": "2016-07-11", "close": 13.5954, "volume": 1695704.0}, {"date": "2016-07-12", "close": 13.88424, "volume": 2787663.0}, {"date": "2016-07-13", "close": 13.70496, "volume": 2862453.0}, {"date": "2016-07-14", "close": 13.66512, "volume": 1894710.0}, {"date": "2016-07-15", "close": 13.68504, "volume": 2737363.0}, {"date": "2016-07-18", "close": 14.11332, "volume": 2486424.0}, {"date": "2016-07-19", "close": 14.31252, "volume": 3413198.0}, {"date": "2016-07-20", "close": 14.8404, "volume": 2805963.0}, {"date": "2016-07-21", "close": 14.691, "volume": 3164848.0}, {"date": "2016-07-22", "close": 14.75076, "volume": 2233111.0}, {"date": "2016-07-25", "close": 14.77068, "volume": 1794022.0}, {"date": "2016-07-26", "close": 15.2886, "volume": 2997797.0}, {"date": "2016-07-27", "close": 15.2388, "volume": 1808425.0}, {"date": "2016-07-28", "close": 15.51768, "volume": 2217045.0}, {"date": "2016-07-29", "close": 15.87624, "volume": 2650597.0}, {"date": "2016-08-01", "close": 15.936, "volume": 1849312.0}, {"date": "2016-08-02", "close": 15.4878, "volume": 2375378.0}, {"date": "2016-08-03", "close": 15.52764, "volume": 1700150.0}, {"date": "2016-08-04", "close": 15.5376, "volume": 1559367.0}, {"date": "2016-08-05", "close": 15.36828, "volume": 2843173.0}, {"date": "2016-08-08", "close": 15.66708, "volume": 1456947.0}, {"date": "2016-08-09", "close": 15.34836, "volume": 2113273.0}, {"date": "2016-08-10", "close": 15.189, "volume": 2355166.0}, {"date": "2016-08-11", "close": 15.42804, "volume": 2213377.0}, {"date": "2016-08-12", "close": 15.42804, "volume": 2138889.0}, {"date": "2016-08-15", "close": 15.50772, "volume": 1814332.0}, {"date": "2016-08-16", "close": 15.3882, "volume": 1359181.0}, {"date": "2016-08-17", "close": 15.438, "volume": 1369244.0}, {"date": "2016-08-18", "close": 15.2886, "volume": 1280206.0}, {"date": "2016-08-19", "close": 15.25872, "volume": 696135.0}, {"date": "2016-08-22", "close": 15.5874, "volume": 2276023.0}, {"date": "2016-08-23", "close": 15.84636, "volume": 1755874.0}, {"date": "2016-08-24", "close": 15.80652, "volume": 1361554.0}, {"date": "2016-08-25", "close": 15.62724, "volume": 1436944.0}, {"date": "2016-08-26", "close": 15.3882, "volume": 1287301.0}, {"date": "2016-08-29", "close": 15.11928, "volume": 1991013.0}, {"date": "2016-08-30", "close": 15.14916, "volume": 1099580.0}, {"date": "2016-08-31", "close": 15.0396, "volume": 1384357.0}, {"date": "2016-09-01", "close": 15.189, "volume": 1100427.0}, {"date": "2016-09-02", "close": 15.01968, "volume": 1039033.0}, {"date": "2016-09-05", "close": 14.73084, "volume": 1993267.0}, {"date": "2016-09-06", "close": 14.76072, "volume": 1111285.0}, {"date": "2016-09-07", "close": 15.04956, "volume": 2437076.0}, {"date": "2016-09-08", "close": 14.8902, "volume": 1276413.0}, {"date": "2016-09-09", "close": 14.81052, "volume": 2196005.0}, {"date": "2016-09-12", "close": 14.37228, "volume": 1160763.0}, {"date": "2016-09-13", "close": 14.5914, "volume": 1555874.0}, {"date": "2016-09-14", "close": 14.85036, "volume": 2026386.0}, {"date": "2016-09-15", "close": 14.86032, "volume": 2545559.0}, {"date": "2016-09-16", "close": 15.24876, "volume": 2297982.0}, {"date": "2016-09-19", "close": 15.2388, "volume": 424894.0}, {"date": "2016-09-20", "close": 15.4878, "volume": 2315479.0}, {"date": "2016-09-21", "close": 15.61728, "volume": 2139117.0}, {"date": "2016-09-22", "close": 15.52764, "volume": 2274922.0}, {"date": "2016-09-23", "close": 15.56748, "volume": 1932700.0}, {"date": "2016-09-26", "close": 15.86628, "volume": 2118172.0}, {"date": "2016-09-27", "close": 15.89616, "volume": 2251849.0}, {"date": "2016-09-28", "close": 15.936, "volume": 1875151.0}, {"date": "2016-09-29", "close": 15.86628, "volume": 1551380.0}, {"date": "2016-09-30", "close": 15.74676, "volume": 1729583.0}, {"date": "2016-10-03", "close": 15.97584, "volume": 848832.0}, {"date": "2016-10-04", "close": 16.21488, "volume": 2734905.0}, {"date": "2016-10-05", "close": 16.36428, "volume": 2018472.0}, {"date": "2016-10-06", "close": 16.22484, "volume": 1795983.0}, {"date": "2016-10-07", "close": 16.41408, "volume": 3057405.0}, {"date": "2016-10-10", "close": 16.1352, "volume": 709637.0}, {"date": "2016-10-11", "close": 16.10532, "volume": 1119747.0}, {"date": "2016-10-12", "close": 16.04556, "volume": 1262280.0}, {"date": "2016-10-13", "close": 15.77664, "volume": 1891756.0}, {"date": "2016-10-14", "close": 16.05552, "volume": 1133349.0}, {"date": "2016-10-17", "close": 15.7866, "volume": 2375520.0}, {"date": "2016-10-18", "close": 15.7368, "volume": 1448877.0}, {"date": "2016-10-19", "close": 15.85632, "volume": 1293357.0}, {"date": "2016-10-20", "close": 15.74676, "volume": 1015907.0}, {"date": "2016-10-21", "close": 15.75672, "volume": 897520.0}, {"date": "2016-10-24", "close": 15.4878, "volume": 968528.0}, {"date": "2016-10-25", "close": 15.4878, "volume": 1216301.0}, {"date": "2016-10-26", "close": 15.07944, "volume": 1727380.0}, {"date": "2016-10-27", "close": 14.83044, "volume": 2113667.0}, {"date": "2016-10-28", "close": 15.02964, "volume": 1173837.0}, {"date": "2016-10-31", "close": 15.27864, "volume": 1611953.0}, {"date": "2016-11-01", "close": 15.01968, "volume": 1061257.0}, {"date": "2016-11-02", "close": 14.82048, "volume": 2128292.0}, {"date": "2016-11-03", "close": 14.77068, "volume": 1154537.0}, {"date": "2016-11-04", "close": 14.75076, "volume": 1548886.0}, {"date": "2016-11-07", "close": 15.22884, "volume": 1454776.0}, {"date": "2016-11-08", "close": 15.12924, "volume": 2111176.0}, {"date": "2016-11-09", "close": 14.2428, "volume": 7300451.0}, {"date": "2016-11-10", "close": 14.65116, "volume": 3471422.0}, {"date": "2016-11-11", "close": 14.43204, "volume": 2029082.0}, {"date": "2016-11-14", "close": 14.02368, "volume": 2833977.0}, {"date": "2016-11-15", "close": 14.31252, "volume": 3056488.0}, {"date": "2016-11-16", "close": 13.9938, "volume": 3211777.0}, {"date": "2016-11-17", "close": 14.11332, "volume": 3123657.0}, {"date": "2016-11-18", "close": 14.5914, "volume": 2252287.0}, {"date": "2016-11-21", "close": 14.45196, "volume": 1594242.0}, {"date": "2016-11-22", "close": 14.75076, "volume": 2344149.0}, {"date": "2016-11-23", "close": 14.72088, "volume": 1717312.0}, {"date": "2016-11-24", "close": 14.57148, "volume": 1582113.0}, {"date": "2016-11-25", "close": 14.68104, "volume": 1199742.0}, {"date": "2016-11-28", "close": 14.58144, "volume": 1539294.0}, {"date": "2016-11-29", "close": 14.80056, "volume": 1726252.0}, {"date": "2016-11-30", "close": 14.94, "volume": 5969578.0}, {"date": "2016-12-01", "close": 15.40812, "volume": 4990097.0}, {"date": "2016-12-02", "close": 15.2886, "volume": 3200165.0}, {"date": "2016-12-05", "close": 14.91012, "volume": 1857462.0}, {"date": "2016-12-06", "close": 15.11928, "volume": 3090520.0}, {"date": "2016-12-07", "close": 15.36828, "volume": 4460325.0}, {"date": "2016-12-08", "close": 15.61728, "volume": 3128264.0}, {"date": "2016-12-09", "close": 15.189, "volume": 2947467.0}, {"date": "2016-12-12", "close": 15.14916, "volume": 1678396.0}, {"date": "2016-12-13", "close": 14.83044, "volume": 1684809.0}, {"date": "2016-12-14", "close": 15.2388, "volume": 2373883.0}, {"date": "2016-12-15", "close": 14.99976, "volume": 2875141.0}, {"date": "2016-12-16", "close": 15.01968, "volume": 2113975.0}, {"date": "2016-12-19", "close": 15.05952, "volume": 1299888.0}, {"date": "2016-12-20", "close": 15.30852, "volume": 1297852.0}, {"date": "2016-12-21", "close": 15.2886, "volume": 755242.0}, {"date": "2016-12-22", "close": 15.31848, "volume": 782244.0}, {"date": "2016-12-23", "close": 15.2388, "volume": 443774.0}, {"date": "2016-12-28", "close": 15.49776, "volume": 835899.0}, {"date": "2016-12-29", "close": 15.46788, "volume": 658110.0}, {"date": "2016-12-30", "close": 15.438, "volume": 487719.0}, {"date": "2017-01-03", "close": 15.5874, "volume": 846814.0}, {"date": "2017-01-04", "close": 15.86628, "volume": 1710213.0}, {"date": "2017-01-05", "close": 15.72684, "volume": 1368721.0}, {"date": "2017-01-06", "close": 15.61728, "volume": 834621.0}, {"date": "2017-01-09", "close": 15.80652, "volume": 1025413.0}, {"date": "2017-01-10", "close": 15.5376, "volume": 1387514.0}, {"date": "2017-01-11", "close": 15.46788, "volume": 1301382.0}, {"date": "2017-01-12", "close": 15.75672, "volume": 4184286.0}, {"date": "2017-01-13", "close": 15.57744, "volume": 1388364.0}, {"date": "2017-01-16", "close": 15.56748, "volume": 593366.0}, {"date": "2017-01-17", "close": 15.3384, "volume": 1387329.0}, {"date": "2017-01-18", "close": 15.35832, "volume": 1684657.0}, {"date": "2017-01-19", "close": 15.35832, "volume": 1546460.0}, {"date": "2017-01-20", "close": 15.29856, "volume": 2049925.0}, {"date": "2017-01-23", "close": 15.27864, "volume": 1437654.0}, {"date": "2017-01-24", "close": 15.36828, "volume": 1896586.0}, {"date": "2017-01-25", "close": 15.2388, "volume": 1595139.0}, {"date": "2017-01-27", "close": 15.27864, "volume": 1826816.0}, {"date": "2017-01-30", "close": 15.11928, "volume": 1050203.0}, {"date": "2017-01-31", "close": 15.21888, "volume": 1968813.0}, {"date": "2017-02-01", "close": 15.07944, "volume": 1467659.0}, {"date": "2017-02-02", "close": 15.26868, "volume": 1849044.0}, {"date": "2017-02-03", "close": 15.06948, "volume": 1208766.0}, {"date": "2017-02-06", "close": 15.19896, "volume": 1928388.0}, {"date": "2017-02-07", "close": 15.20892, "volume": 1289035.0}, {"date": "2017-02-08", "close": 15.35832, "volume": 1704924.0}, {"date": "2017-02-09", "close": 15.31848, "volume": 998929.0}, {"date": "2017-02-10", "close": 15.49776, "volume": 934249.0}, {"date": "2017-02-13", "close": 15.36828, "volume": 1130259.0}, {"date": "2017-02-14", "close": 15.35832, "volume": 1129004.0}, {"date": "2017-02-15", "close": 15.5376, "volume": 1769358.0}, {"date": "2017-02-16", "close": 15.61728, "volume": 1844860.0}, {"date": "2017-02-17", "close": 15.6372, "volume": 1799938.0}, {"date": "2017-02-20", "close": 15.55752, "volume": 1034594.0}, {"date": "2017-02-21", "close": 15.81648, "volume": 2096308.0}, {"date": "2017-02-22", "close": 15.7368, "volume": 1980086.0}, {"date": "2017-02-23", "close": 15.9858, "volume": 2177766.0}, {"date": "2017-02-24", "close": 15.80652, "volume": 1349409.0}, {"date": "2017-02-27", "close": 16.61328, "volume": 3362940.0}, {"date": "2017-02-28", "close": 16.5336, "volume": 3342025.0}, {"date": "2017-03-01", "close": 16.66308, "volume": 2998829.0}, {"date": "2017-03-02", "close": 16.8324, "volume": 2402988.0}, {"date": "2017-03-03", "close": 16.8822, "volume": 1614494.0}, {"date": "2017-03-06", "close": 16.92204, "volume": 2216885.0}, {"date": "2017-03-07", "close": 16.94196, "volume": 5867638.0}, {"date": "2017-03-08", "close": 16.97184, "volume": 1203411.0}, {"date": "2017-03-09", "close": 17.1312, "volume": 1513023.0}, {"date": "2017-03-10", "close": 17.3802, "volume": 2650378.0}, {"date": "2017-03-13", "close": 17.27064, "volume": 1726102.0}, {"date": "2017-03-14", "close": 17.26068, "volume": 2462108.0}, {"date": "2017-03-15", "close": 17.29056, "volume": 1818743.0}, {"date": "2017-03-16", "close": 17.44992, "volume": 3485760.0}, {"date": "2017-03-17", "close": 17.26068, "volume": 5026084.0}, {"date": "2017-03-20", "close": 17.21088, "volume": 1079187.0}, {"date": "2017-03-21", "close": 17.50968, "volume": 2091654.0}, {"date": "2017-03-22", "close": 17.181, "volume": 1094440.0}, {"date": "2017-03-23", "close": 17.43996, "volume": 1783580.0}, {"date": "2017-03-24", "close": 17.64912, "volume": 1696594.0}, {"date": "2017-03-27", "close": 17.59932, "volume": 1751993.0}, {"date": "2017-03-28", "close": 17.679, "volume": 2516853.0}, {"date": "2017-03-29", "close": 17.79852, "volume": 2034288.0}, {"date": "2017-03-30", "close": 17.94792, "volume": 2267940.0}, {"date": "2017-03-31", "close": 17.89812, "volume": 1349124.0}, {"date": "2017-04-03", "close": 18.04752, "volume": 1629377.0}, {"date": "2017-04-04", "close": 18.1272, "volume": 1810693.0}, {"date": "2017-04-05", "close": 18.18696, "volume": 3332737.0}, {"date": "2017-04-06", "close": 18.36624, "volume": 3940062.0}, {"date": "2017-04-07", "close": 18.78456, "volume": 3246556.0}, {"date": "2017-04-10", "close": 18.924, "volume": 2592503.0}, {"date": "2017-04-11", "close": 19.173, "volume": 2067897.0}, {"date": "2017-04-12", "close": 19.06344, "volume": 2678679.0}, {"date": "2017-04-13", "close": 19.3224, "volume": 1866315.0}, {"date": "2017-04-18", "close": 18.93396, "volume": 3599758.0}, {"date": "2017-04-19", "close": 18.924, "volume": 3040477.0}, {"date": "2017-04-20", "close": 18.79452, "volume": 3292417.0}, {"date": "2017-04-21", "close": 19.0734, "volume": 1533663.0}, {"date": "2017-04-24", "close": 19.2228, "volume": 1169070.0}, {"date": "2017-04-26", "close": 19.38216, "volume": 2065102.0}, {"date": "2017-04-27", "close": 19.40208, "volume": 1687740.0}, {"date": "2017-04-28", "close": 19.56144, "volume": 2402368.0}, {"date": "2017-05-01", "close": 19.94988, "volume": 1828626.0}, {"date": "2017-05-02", "close": 19.91004, "volume": 2867473.0}, {"date": "2017-05-03", "close": 20.09928, "volume": 2009852.0}, {"date": "2017-05-04", "close": 20.3184, "volume": 2048053.0}, {"date": "2017-05-05", "close": 20.0694, "volume": 7734118.0}, {"date": "2017-05-08", "close": 20.03952, "volume": 2845080.0}, {"date": "2017-05-09", "close": 19.99968, "volume": 2121992.0}, {"date": "2017-05-10", "close": 20.39808, "volume": 1980306.0}, {"date": "2017-05-11", "close": 20.39808, "volume": 2601092.0}, {"date": "2017-05-12", "close": 19.671, "volume": 2481255.0}, {"date": "2017-05-15", "close": 19.89012, "volume": 2230558.0}, {"date": "2017-05-16", "close": 20.10924, "volume": 1647850.0}, {"date": "2017-05-17", "close": 19.8702, "volume": 1586277.0}, {"date": "2017-05-18", "close": 19.80048, "volume": 1981994.0}, {"date": "2017-05-19", "close": 20.1192, "volume": 1352333.0}, {"date": "2017-05-22", "close": 20.05944, "volume": 940731.0}, {"date": "2017-05-23", "close": 20.169, "volume": 5582860.0}, {"date": "2017-05-24", "close": 20.15904, "volume": 1567576.0}, {"date": "2017-05-25", "close": 20.95584, "volume": 2882842.0}, {"date": "2017-05-26", "close": 21.18492, "volume": 2882876.0}, {"date": "2017-05-29", "close": 21.15504, "volume": 3120472.0}, {"date": "2017-05-30", "close": 20.92596, "volume": 1585019.0}, {"date": "2017-05-31", "close": 21.7128, "volume": 5330774.0}, {"date": "2017-06-01", "close": 21.7128, "volume": 2122173.0}, {"date": "2017-06-02", "close": 21.8124, "volume": 3004939.0}, {"date": "2017-06-05", "close": 22.09128, "volume": 2771884.0}, {"date": "2017-06-06", "close": 21.92196, "volume": 2364884.0}, {"date": "2017-06-07", "close": 22.3602, "volume": 3260324.0}, {"date": "2017-06-08", "close": 22.20084, "volume": 1948253.0}, {"date": "2017-06-09", "close": 22.17096, "volume": 2497050.0}, {"date": "2017-06-13", "close": 22.88808, "volume": 3466961.0}, {"date": "2017-06-14", "close": 22.96776, "volume": 2898736.0}, {"date": "2017-06-15", "close": 23.0574, "volume": 4314048.0}, {"date": "2017-06-16", "close": 22.99764, "volume": 2071335.0}, {"date": "2017-06-19", "close": 23.0076, "volume": 1670781.0}, {"date": "2017-06-20", "close": 22.98768, "volume": 1944469.0}, {"date": "2017-06-21", "close": 23.1072, "volume": 1737354.0}, {"date": "2017-06-22", "close": 23.33628, "volume": 1628060.0}, {"date": "2017-06-23", "close": 23.46576, "volume": 1601191.0}, {"date": "2017-06-26", "close": 23.56536, "volume": 895477.0}, {"date": "2017-06-27", "close": 23.29644, "volume": 1276152.0}, {"date": "2017-06-28", "close": 22.908, "volume": 1940711.0}, {"date": "2017-06-29", "close": 23.157, "volume": 1912342.0}, {"date": "2017-06-30", "close": 22.46976, "volume": 2226936.0}, {"date": "2017-07-03", "close": 21.75264, "volume": 2025730.0}, {"date": "2017-07-04", "close": 22.27056, "volume": 1389216.0}, {"date": "2017-07-05", "close": 22.02156, "volume": 1286668.0}, {"date": "2017-07-06", "close": 22.18092, "volume": 1870670.0}, {"date": "2017-07-07", "close": 21.68292, "volume": 2576788.0}, {"date": "2017-07-10", "close": 21.663, "volume": 1987748.0}, {"date": "2017-07-11", "close": 21.30444, "volume": 2314995.0}, {"date": "2017-07-12", "close": 20.916, "volume": 2328557.0}, {"date": "2017-07-13", "close": 21.09528, "volume": 3302000.0}, {"date": "2017-07-14", "close": 21.32436, "volume": 1519144.0}, {"date": "2017-07-17", "close": 21.09528, "volume": 1069239.0}, {"date": "2017-07-18", "close": 20.5674, "volume": 2869816.0}, {"date": "2017-07-19", "close": 20.88612, "volume": 2640905.0}, {"date": "2017-07-20", "close": 20.52756, "volume": 1694721.0}, {"date": "2017-07-21", "close": 20.57736, "volume": 3124487.0}, {"date": "2017-07-24", "close": 20.39808, "volume": 1625104.0}, {"date": "2017-07-25", "close": 20.82636, "volume": 1423934.0}, {"date": "2017-07-26", "close": 20.169, "volume": 2834764.0}, {"date": "2017-07-27", "close": 20.18892, "volume": 1602076.0}, {"date": "2017-07-28", "close": 19.90008, "volume": 1632928.0}, {"date": "2017-07-31", "close": 20.169, "volume": 2237760.0}, {"date": "2017-08-01", "close": 20.14908, "volume": 1603749.0}, {"date": "2017-08-02", "close": 20.67696, "volume": 2177716.0}, {"date": "2017-08-03", "close": 20.79648, "volume": 2100255.0}, {"date": "2017-08-04", "close": 20.8662, "volume": 2152296.0}, {"date": "2017-08-07", "close": 20.84628, "volume": 2493657.0}, {"date": "2017-08-08", "close": 20.83632, "volume": 1361542.0}, {"date": "2017-08-09", "close": 20.7168, "volume": 991168.0}, {"date": "2017-08-10", "close": 21.17496, "volume": 2981356.0}, {"date": "2017-08-11", "close": 20.3682, "volume": 2786441.0}, {"date": "2017-08-14", "close": 20.44788, "volume": 839570.0}, {"date": "2017-08-15", "close": 21.05544, "volume": 1273592.0}, {"date": "2017-08-16", "close": 21.49368, "volume": 1944074.0}, {"date": "2017-08-17", "close": 21.414, "volume": 1399695.0}, {"date": "2017-08-18", "close": 21.35424, "volume": 1632895.0}, {"date": "2017-08-21", "close": 21.0654, "volume": 1667808.0}, {"date": "2017-08-22", "close": 21.20484, "volume": 1144262.0}, {"date": "2017-08-23", "close": 21.2148, "volume": 1527008.0}, {"date": "2017-08-24", "close": 21.22476, "volume": 2338900.0}, {"date": "2017-08-25", "close": 20.83632, "volume": 1082015.0}, {"date": "2017-08-28", "close": 21.04548, "volume": 929287.0}, {"date": "2017-08-29", "close": 20.55744, "volume": 1492634.0}, {"date": "2017-08-30", "close": 20.69688, "volume": 862415.0}, {"date": "2017-08-31", "close": 21.08532, "volume": 1294093.0}, {"date": "2017-09-01", "close": 21.02556, "volume": 682479.0}, {"date": "2017-09-04", "close": 21.1152, "volume": 631192.0}, {"date": "2017-09-05", "close": 21.00564, "volume": 617811.0}, {"date": "2017-09-06", "close": 20.94588, "volume": 838445.0}, {"date": "2017-09-07", "close": 20.92596, "volume": 747299.0}, {"date": "2017-09-08", "close": 20.69688, "volume": 882195.0}, {"date": "2017-09-11", "close": 21.23472, "volume": 891593.0}, {"date": "2017-09-12", "close": 21.2646, "volume": 1400962.0}, {"date": "2017-09-13", "close": 21.02556, "volume": 914369.0}, {"date": "2017-09-14", "close": 20.88612, "volume": 1152540.0}, {"date": "2017-09-15", "close": 20.84628, "volume": 1394693.0}, {"date": "2017-09-18", "close": 21.02556, "volume": 1062681.0}, {"date": "2017-09-19", "close": 20.85624, "volume": 1140128.0}, {"date": "2017-09-20", "close": 20.53752, "volume": 1092553.0}, {"date": "2017-09-21", "close": 20.25864, "volume": 1910815.0}, {"date": "2017-09-22", "close": 20.62716, "volume": 692615.0}, {"date": "2017-09-25", "close": 20.7168, "volume": 831230.0}, {"date": "2017-09-26", "close": 20.12916, "volume": 1474295.0}, {"date": "2017-09-27", "close": 20.14908, "volume": 1478824.0}, {"date": "2017-09-28", "close": 20.60724, "volume": 1565314.0}, {"date": "2017-09-29", "close": 20.916, "volume": 2392817.0}, {"date": "2017-10-02", "close": 21.2646, "volume": 960646.0}, {"date": "2017-10-03", "close": 21.00564, "volume": 1667468.0}, {"date": "2017-10-04", "close": 21.165, "volume": 1437407.0}, {"date": "2017-10-05", "close": 21.13512, "volume": 1369738.0}, {"date": "2017-10-06", "close": 21.04548, "volume": 1090733.0}, {"date": "2017-10-09", "close": 21.40404, "volume": 1162915.0}, {"date": "2017-10-10", "close": 21.99168, "volume": 3096700.0}, {"date": "2017-10-11", "close": 22.51956, "volume": 2288103.0}, {"date": "2017-10-12", "close": 22.5096, "volume": 1848846.0}, {"date": "2017-10-13", "close": 22.49964, "volume": 1161628.0}, {"date": "2017-10-16", "close": 22.53948, "volume": 1495856.0}, {"date": "2017-10-17", "close": 22.69884, "volume": 1656198.0}, {"date": "2017-10-18", "close": 22.47972, "volume": 1592926.0}, {"date": "2017-10-19", "close": 22.43988, "volume": 1753754.0}, {"date": "2017-10-20", "close": 22.8084, "volume": 1251857.0}, {"date": "2017-10-23", "close": 22.94784, "volume": 1806268.0}, {"date": "2017-10-24", "close": 23.34624, "volume": 1608336.0}, {"date": "2017-10-25", "close": 23.2068, "volume": 1188534.0}, {"date": "2017-10-26", "close": 23.34624, "volume": 914313.0}, {"date": "2017-10-27", "close": 23.41596, "volume": 1758831.0}, {"date": "2017-10-30", "close": 23.3064, "volume": 997303.0}, {"date": "2017-10-31", "close": 23.4558, "volume": 1975595.0}, {"date": "2017-11-01", "close": 23.5056, "volume": 1131181.0}, {"date": "2017-11-02", "close": 23.47572, "volume": 989409.0}, {"date": "2017-11-03", "close": 23.63508, "volume": 1864602.0}, {"date": "2017-11-06", "close": 23.79444, "volume": 3098186.0}, {"date": "2017-11-07", "close": 23.86416, "volume": 810262.0}, {"date": "2017-11-08", "close": 23.78448, "volume": 1571431.0}, {"date": "2017-11-09", "close": 23.7546, "volume": 1180321.0}, {"date": "2017-11-10", "close": 23.7048, "volume": 877544.0}, {"date": "2017-11-13", "close": 23.73468, "volume": 930256.0}, {"date": "2017-11-14", "close": 23.38608, "volume": 962458.0}, {"date": "2017-11-15", "close": 23.406, "volume": 1488433.0}, {"date": "2017-11-16", "close": 23.17692, "volume": 1604131.0}, {"date": "2017-11-17", "close": 23.13708, "volume": 1983713.0}, {"date": "2017-11-20", "close": 23.1072, "volume": 1343269.0}, {"date": "2017-11-21", "close": 23.08728, "volume": 1438448.0}, {"date": "2017-11-22", "close": 23.09724, "volume": 3856761.0}, {"date": "2017-11-23", "close": 22.86816, "volume": 959748.0}, {"date": "2017-11-24", "close": 22.98768, "volume": 1046145.0}, {"date": "2017-11-27", "close": 22.92792, "volume": 2133959.0}, {"date": "2017-11-28", "close": 23.01756, "volume": 2162873.0}, {"date": "2017-11-29", "close": 23.5056, "volume": 2186739.0}, {"date": "2017-11-30", "close": 21.90204, "volume": 9047053.0}, {"date": "2017-12-01", "close": 22.13112, "volume": 3573603.0}, {"date": "2017-12-04", "close": 22.24068, "volume": 2739488.0}, {"date": "2017-12-05", "close": 22.73868, "volume": 2587094.0}, {"date": "2017-12-06", "close": 22.72872, "volume": 2520717.0}, {"date": "2017-12-07", "close": 22.61916, "volume": 3748580.0}, {"date": "2017-12-08", "close": 22.92792, "volume": 1535635.0}, {"date": "2017-12-11", "close": 22.73868, "volume": 1200380.0}, {"date": "2017-12-12", "close": 23.02752, "volume": 1819101.0}, {"date": "2017-12-13", "close": 23.1072, "volume": 1811102.0}, {"date": "2017-12-14", "close": 23.0076, "volume": 3875159.0}, {"date": "2017-12-15", "close": 23.18688, "volume": 1922677.0}, {"date": "2017-12-18", "close": 23.31636, "volume": 1253936.0}, {"date": "2017-12-19", "close": 23.6052, "volume": 1769082.0}, {"date": "2017-12-20", "close": 23.62512, "volume": 2156553.0}, {"date": "2017-12-21", "close": 24.0534, "volume": 3181989.0}, {"date": "2017-12-22", "close": 23.73468, "volume": 957577.0}, {"date": "2017-12-27", "close": 23.8044, "volume": 559273.0}, {"date": "2017-12-28", "close": 23.83428, "volume": 555698.0}, {"date": "2017-12-29", "close": 23.6052, "volume": 959725.0}, {"date": "2018-01-02", "close": 23.47572, "volume": 532753.0}, {"date": "2018-01-03", "close": 23.3562, "volume": 1293308.0}, {"date": "2018-01-04", "close": 22.86816, "volume": 1255844.0}, {"date": "2018-01-05", "close": 22.98768, "volume": 611475.0}, {"date": "2018-01-08", "close": 22.96776, "volume": 968267.0}, {"date": "2018-01-09", "close": 22.56936, "volume": 1800816.0}, {"date": "2018-01-10", "close": 22.67892, "volume": 1538742.0}, {"date": "2018-01-11", "close": 22.5096, "volume": 2041421.0}, {"date": "2018-01-12", "close": 22.49964, "volume": 5811165.0}, {"date": "2018-01-15", "close": 22.56936, "volume": 1057824.0}, {"date": "2018-01-16", "close": 22.56936, "volume": 1382558.0}, {"date": "2018-01-17", "close": 22.68888, "volume": 1467131.0}, {"date": "2018-01-18", "close": 23.1072, "volume": 2057424.0}, {"date": "2018-01-19", "close": 23.406, "volume": 1965767.0}, {"date": "2018-01-22", "close": 23.13708, "volume": 947263.0}, {"date": "2018-01-23", "close": 23.44584, "volume": 2076016.0}, {"date": "2018-01-24", "close": 23.91396, "volume": 2331600.0}, {"date": "2018-01-25", "close": 24.04344, "volume": 1538612.0}, {"date": "2018-01-29", "close": 24.2526, "volume": 6257578.0}, {"date": "2018-01-30", "close": 23.8542, "volume": 1291674.0}, {"date": "2018-01-31", "close": 23.8044, "volume": 1619535.0}, {"date": "2018-02-01", "close": 24.3522, "volume": 1553805.0}, {"date": "2018-02-02", "close": 24.36216, "volume": 3120032.0}, {"date": "2018-02-05", "close": 24.11316, "volume": 1882560.0}, {"date": "2018-02-06", "close": 22.71876, "volume": 3073855.0}, {"date": "2018-02-07", "close": 23.49564, "volume": 1713211.0}, {"date": "2018-02-08", "close": 23.59524, "volume": 1652254.0}, {"date": "2018-02-09", "close": 23.24664, "volume": 1489285.0}, {"date": "2018-02-12", "close": 23.31636, "volume": 1331407.0}, {"date": "2018-02-13", "close": 23.57532, "volume": 1560467.0}, {"date": "2018-02-14", "close": 23.48568, "volume": 1015678.0}, {"date": "2018-02-15", "close": 24.04344, "volume": 1318427.0}, {"date": "2018-02-16", "close": 23.58528, "volume": 1692933.0}, {"date": "2018-02-19", "close": 24.17292, "volume": 668115.0}, {"date": "2018-02-20", "close": 24.13308, "volume": 3971703.0}, {"date": "2018-02-21", "close": 24.6012, "volume": 2420000.0}, {"date": "2018-02-22", "close": 24.37212, "volume": 2334540.0}, {"date": "2018-02-23", "close": 24.36216, "volume": 2321731.0}, {"date": "2018-02-26", "close": 24.2028, "volume": 1434011.0}, {"date": "2018-02-27", "close": 24.24264, "volume": 1712863.0}, {"date": "2018-02-28", "close": 24.5514, "volume": 1819567.0}, {"date": "2018-03-01", "close": 23.904, "volume": 1730942.0}, {"date": "2018-03-02", "close": 23.88408, "volume": 1032168.0}, {"date": "2018-03-05", "close": 23.6052, "volume": 1048020.0}, {"date": "2018-03-06", "close": 23.78448, "volume": 1600680.0}, {"date": "2018-03-07", "close": 23.54544, "volume": 1151862.0}, {"date": "2018-03-08", "close": 24.29244, "volume": 1412939.0}, {"date": "2018-03-09", "close": 24.64104, "volume": 2169440.0}, {"date": "2018-03-12", "close": 24.87012, "volume": 2280013.0}, {"date": "2018-03-13", "close": 24.95976, "volume": 2323245.0}, {"date": "2018-03-14", "close": 24.6012, "volume": 1134499.0}, {"date": "2018-03-15", "close": 24.8502, "volume": 2139172.0}, {"date": "2018-03-16", "close": 24.9996, "volume": 1940110.0}, {"date": "2018-03-19", "close": 25.11912, "volume": 3285069.0}, {"date": "2018-03-20", "close": 25.27848, "volume": 3010628.0}, {"date": "2018-03-21", "close": 25.4478, "volume": 1069701.0}, {"date": "2018-03-22", "close": 25.28844, "volume": 2220881.0}, {"date": "2018-03-23", "close": 24.47172, "volume": 6577653.0}, {"date": "2018-03-26", "close": 24.36216, "volume": 6952511.0}, {"date": "2018-03-27", "close": 24.84024, "volume": 1333022.0}, {"date": "2018-03-28", "close": 24.43188, "volume": 1464404.0}, {"date": "2018-03-29", "close": 23.96376, "volume": 1692638.0}, {"date": "2018-04-03", "close": 23.31636, "volume": 3140951.0}, {"date": "2018-04-04", "close": 23.18688, "volume": 1980364.0}, {"date": "2018-04-05", "close": 23.44584, "volume": 1179041.0}, {"date": "2018-04-06", "close": 23.46576, "volume": 917304.0}, {"date": "2018-04-09", "close": 23.46576, "volume": 1272820.0}, {"date": "2018-04-10", "close": 23.406, "volume": 1587519.0}, {"date": "2018-04-11", "close": 23.0574, "volume": 1787401.0}, {"date": "2018-04-12", "close": 23.406, "volume": 2339808.0}, {"date": "2018-04-13", "close": 24.0534, "volume": 1683268.0}, {"date": "2018-04-16", "close": 24.22272, "volume": 1126191.0}, {"date": "2018-04-17", "close": 24.41196, "volume": 1124433.0}, {"date": "2018-04-18", "close": 25.00956, "volume": 1789979.0}, {"date": "2018-04-19", "close": 25.06932, "volume": 1381228.0}, {"date": "2018-04-20", "close": 25.42788, "volume": 997115.0}, {"date": "2018-04-23", "close": 25.52748, "volume": 1536231.0}, {"date": "2018-04-24", "close": 26.36412, "volume": 2616545.0}, {"date": "2018-04-26", "close": 26.55336, "volume": 3249945.0}, {"date": "2018-04-27", "close": 26.7924, "volume": 2568808.0}, {"date": "2018-04-30", "close": 26.71272, "volume": 2648990.0}, {"date": "2018-05-01", "close": 26.78244, "volume": 4979512.0}, {"date": "2018-05-02", "close": 27.67884, "volume": 2696653.0}, {"date": "2018-05-03", "close": 27.5394, "volume": 1825159.0}, {"date": "2018-05-04", "close": 27.28044, "volume": 3422540.0}, {"date": "2018-05-07", "close": 27.56928, "volume": 1869357.0}, {"date": "2018-05-08", "close": 27.02148, "volume": 7826514.0}, {"date": "2018-05-09", "close": 27.18084, "volume": 1480519.0}, {"date": "2018-05-10", "close": 27.94776, "volume": 1515899.0}, {"date": "2018-05-11", "close": 28.14696, "volume": 1130197.0}, {"date": "2018-05-14", "close": 28.56528, "volume": 1794440.0}, {"date": "2018-05-15", "close": 28.55532, "volume": 1978082.0}, {"date": "2018-05-16", "close": 28.15692, "volume": 1751314.0}, {"date": "2018-05-17", "close": 28.41588, "volume": 1134338.0}, {"date": "2018-05-18", "close": 28.27644, "volume": 802119.0}, {"date": "2018-05-21", "close": 28.40592, "volume": 1424613.0}, {"date": "2018-05-22", "close": 28.04736, "volume": 1260123.0}, {"date": "2018-05-23", "close": 27.69876, "volume": 1811928.0}, {"date": "2018-05-24", "close": 29.91984, "volume": 3934158.0}, {"date": "2018-05-25", "close": 31.19472, "volume": 3833142.0}, {"date": "2018-05-28", "close": 30.64692, "volume": 4400350.0}, {"date": "2018-05-29", "close": 30.129, "volume": 2115756.0}, {"date": "2018-05-30", "close": 29.88, "volume": 3572719.0}, {"date": "2018-05-31", "close": 29.91984, "volume": 6543950.0}, {"date": "2018-06-01", "close": 29.75052, "volume": 1518846.0}, {"date": "2018-06-04", "close": 30.4776, "volume": 2076876.0}, {"date": "2018-06-05", "close": 29.5314, "volume": 3629271.0}, {"date": "2018-06-06", "close": 29.80032, "volume": 1812896.0}, {"date": "2018-06-07", "close": 29.74056, "volume": 2735065.0}, {"date": "2018-06-08", "close": 29.88996, "volume": 2592545.0}, {"date": "2018-06-12", "close": 29.82024, "volume": 2073095.0}, {"date": "2018-06-13", "close": 29.49156, "volume": 2150382.0}, {"date": "2018-06-14", "close": 29.4816, "volume": 1633249.0}, {"date": "2018-06-15", "close": 29.81028, "volume": 2772513.0}, {"date": "2018-06-18", "close": 29.88, "volume": 1201130.0}, {"date": "2018-06-19", "close": 29.81028, "volume": 2183123.0}, {"date": "2018-06-20", "close": 30.46764, "volume": 2082797.0}, {"date": "2018-06-21", "close": 31.78236, "volume": 5094337.0}, {"date": "2018-06-22", "close": 30.75648, "volume": 1762726.0}, {"date": "2018-06-25", "close": 30.69672, "volume": 1221099.0}, {"date": "2018-06-26", "close": 30.46764, "volume": 2224200.0}, {"date": "2018-06-27", "close": 31.39392, "volume": 3113367.0}, {"date": "2018-06-28", "close": 30.58716, "volume": 2756760.0}, {"date": "2018-06-29", "close": 30.7764, "volume": 1895629.0}, {"date": "2018-07-02", "close": 30.378, "volume": 1767743.0}, {"date": "2018-07-03", "close": 30.378, "volume": 1069347.0}, {"date": "2018-07-04", "close": 30.85608, "volume": 1548935.0}, {"date": "2018-07-05", "close": 31.05528, "volume": 1546301.0}, {"date": "2018-07-06", "close": 30.75648, "volume": 1654757.0}, {"date": "2018-07-09", "close": 31.14492, "volume": 1136326.0}, {"date": "2018-07-10", "close": 30.66684, "volume": 1232567.0}, {"date": "2018-07-11", "close": 30.88596, "volume": 1322323.0}, {"date": "2018-07-12", "close": 31.13496, "volume": 1580105.0}, {"date": "2018-07-13", "close": 31.41384, "volume": 2023650.0}, {"date": "2018-07-16", "close": 31.23456, "volume": 896547.0}, {"date": "2018-07-17", "close": 30.60708, "volume": 1504305.0}, {"date": "2018-07-18", "close": 31.30428, "volume": 1403921.0}, {"date": "2018-07-19", "close": 31.2246, "volume": 1359280.0}, {"date": "2018-07-20", "close": 31.61304, "volume": 1070359.0}, {"date": "2018-07-23", "close": 31.23456, "volume": 1640908.0}, {"date": "2018-07-24", "close": 31.6728, "volume": 998916.0}, {"date": "2018-07-25", "close": 32.04132, "volume": 1841238.0}, {"date": "2018-07-26", "close": 32.0214, "volume": 1382590.0}, {"date": "2018-07-27", "close": 32.79828, "volume": 1666626.0}, {"date": "2018-07-30", "close": 32.84808, "volume": 1182131.0}, {"date": "2018-07-31", "close": 32.0712, "volume": 2373244.0}, {"date": "2018-08-01", "close": 31.88196, "volume": 1153730.0}, {"date": "2018-08-02", "close": 31.4736, "volume": 1177068.0}, {"date": "2018-08-03", "close": 32.06124, "volume": 906794.0}, {"date": "2018-08-06", "close": 31.85208, "volume": 773995.0}, {"date": "2018-08-07", "close": 31.3242, "volume": 1382818.0}, {"date": "2018-08-08", "close": 30.80628, "volume": 1843111.0}, {"date": "2018-08-09", "close": 31.13496, "volume": 1141418.0}, {"date": "2018-08-10", "close": 30.98556, "volume": 819784.0}, {"date": "2018-08-13", "close": 30.73656, "volume": 1790481.0}, {"date": "2018-08-14", "close": 30.876, "volume": 1565137.0}, {"date": "2018-08-15", "close": 31.16484, "volume": 847976.0}, {"date": "2018-08-16", "close": 30.876, "volume": 1935260.0}, {"date": "2018-08-17", "close": 30.876, "volume": 1141374.0}, {"date": "2018-08-20", "close": 30.876, "volume": 1249687.0}, {"date": "2018-08-21", "close": 30.85608, "volume": 1029084.0}, {"date": "2018-08-22", "close": 30.627, "volume": 1366178.0}, {"date": "2018-08-23", "close": 30.2784, "volume": 1238767.0}, {"date": "2018-08-24", "close": 30.8262, "volume": 1321182.0}, {"date": "2018-08-27", "close": 31.4736, "volume": 1196198.0}, {"date": "2018-08-28", "close": 31.31424, "volume": 1598250.0}, {"date": "2018-08-29", "close": 31.46364, "volume": 2532172.0}, {"date": "2018-08-30", "close": 31.374, "volume": 930959.0}, {"date": "2018-08-31", "close": 31.46364, "volume": 1417184.0}, {"date": "2018-09-03", "close": 31.4736, "volume": 705670.0}, {"date": "2018-09-04", "close": 31.18476, "volume": 1098295.0}, {"date": "2018-09-05", "close": 30.76644, "volume": 1384346.0}, {"date": "2018-09-06", "close": 30.09912, "volume": 1697893.0}, {"date": "2018-09-07", "close": 29.4816, "volume": 2919395.0}, {"date": "2018-09-10", "close": 29.88, "volume": 1597794.0}, {"date": "2018-09-11", "close": 29.4816, "volume": 1927112.0}, {"date": "2018-09-12", "close": 29.44176, "volume": 2032285.0}, {"date": "2018-09-13", "close": 28.96368, "volume": 1898049.0}, {"date": "2018-09-14", "close": 28.79436, "volume": 2099384.0}, {"date": "2018-09-17", "close": 29.01348, "volume": 1416265.0}, {"date": "2018-09-18", "close": 28.57524, "volume": 1762416.0}, {"date": "2018-09-19", "close": 28.64496, "volume": 1866273.0}, {"date": "2018-09-20", "close": 28.25652, "volume": 1995856.0}, {"date": "2018-09-21", "close": 28.16688, "volume": 3760120.0}, {"date": "2018-09-24", "close": 28.01748, "volume": 2136406.0}, {"date": "2018-09-25", "close": 28.27644, "volume": 2250078.0}, {"date": "2018-09-26", "close": 28.59516, "volume": 2837312.0}, {"date": "2018-09-27", "close": 28.46568, "volume": 1406409.0}, {"date": "2018-09-28", "close": 28.32624, "volume": 1990881.0}, {"date": "2018-10-01", "close": 28.2864, "volume": 953614.0}, {"date": "2018-10-02", "close": 27.50952, "volume": 2632965.0}, {"date": "2018-10-03", "close": 27.89796, "volume": 1317604.0}, {"date": "2018-10-04", "close": 27.91788, "volume": 1501858.0}, {"date": "2018-10-05", "close": 27.8382, "volume": 1557021.0}, {"date": "2018-10-08", "close": 27.38004, "volume": 2357800.0}, {"date": "2018-10-09", "close": 27.11112, "volume": 1973736.0}, {"date": "2018-10-10", "close": 27.81828, "volume": 2422720.0}, {"date": "2018-10-11", "close": 27.20076, "volume": 4003286.0}, {"date": "2018-10-12", "close": 27.65892, "volume": 2845871.0}, {"date": "2018-10-15", "close": 27.79836, "volume": 2237737.0}, {"date": "2018-10-16", "close": 28.92384, "volume": 3521662.0}, {"date": "2018-10-17", "close": 29.46168, "volume": 2403039.0}, {"date": "2018-10-18", "close": 29.37204, "volume": 1876283.0}, {"date": "2018-10-19", "close": 29.382, "volume": 2643445.0}, {"date": "2018-10-22", "close": 28.64496, "volume": 2912076.0}, {"date": "2018-10-23", "close": 28.34616, "volume": 2073285.0}, {"date": "2018-10-24", "close": 27.9378, "volume": 2351905.0}, {"date": "2018-10-25", "close": 26.643, "volume": 2575585.0}, {"date": "2018-10-26", "close": 26.20476, "volume": 2768193.0}, {"date": "2018-10-29", "close": 26.15496, "volume": 2383992.0}, {"date": "2018-10-30", "close": 26.60316, "volume": 2116350.0}, {"date": "2018-10-31", "close": 26.394, "volume": 3162069.0}, {"date": "2018-11-01", "close": 27.10116, "volume": 3469159.0}, {"date": "2018-11-02", "close": 27.89796, "volume": 2669673.0}, {"date": "2018-11-05", "close": 27.32028, "volume": 2892249.0}, {"date": "2018-11-06", "close": 27.06132, "volume": 1578595.0}, {"date": "2018-11-07", "close": 27.20076, "volume": 1746382.0}, {"date": "2018-11-08", "close": 27.36012, "volume": 2411793.0}, {"date": "2018-11-09", "close": 27.02148, "volume": 1385788.0}, {"date": "2018-11-12", "close": 27.16092, "volume": 1248688.0}, {"date": "2018-11-13", "close": 26.72268, "volume": 1881556.0}, {"date": "2018-11-14", "close": 26.2944, "volume": 1647012.0}, {"date": "2018-11-15", "close": 26.57328, "volume": 1896409.0}, {"date": "2018-11-16", "close": 26.21472, "volume": 1200720.0}, {"date": "2018-11-19", "close": 25.71672, "volume": 994116.0}, {"date": "2018-11-20", "close": 25.27848, "volume": 2190255.0}, {"date": "2018-11-21", "close": 25.06932, "volume": 1993542.0}, {"date": "2018-11-22", "close": 25.95576, "volume": 1348378.0}, {"date": "2018-11-23", "close": 25.82628, "volume": 865473.0}, {"date": "2018-11-26", "close": 25.63704, "volume": 1244542.0}, {"date": "2018-11-27", "close": 26.0454, "volume": 2905930.0}, {"date": "2018-11-28", "close": 26.00556, "volume": 3383996.0}, {"date": "2018-11-29", "close": 25.33824, "volume": 6151673.0}, {"date": "2018-11-30", "close": 23.56536, "volume": 6570355.0}, {"date": "2018-12-03", "close": 24.09324, "volume": 4985685.0}, {"date": "2018-12-04", "close": 23.54544, "volume": 3842626.0}, {"date": "2018-12-05", "close": 22.51956, "volume": 7034257.0}, {"date": "2018-12-06", "close": 21.89208, "volume": 4849808.0}, {"date": "2018-12-07", "close": 22.1112, "volume": 4081535.0}, {"date": "2018-12-10", "close": 21.82236, "volume": 3975534.0}, {"date": "2018-12-11", "close": 21.83232, "volume": 4744603.0}, {"date": "2018-12-12", "close": 22.2606, "volume": 4951121.0}, {"date": "2018-12-13", "close": 22.84824, "volume": 4337549.0}, {"date": "2018-12-14", "close": 22.72872, "volume": 2274673.0}, {"date": "2018-12-17", "close": 22.49964, "volume": 2617344.0}, {"date": "2018-12-18", "close": 21.75264, "volume": 3261240.0}, {"date": "2018-12-19", "close": 21.72276, "volume": 2601852.0}, {"date": "2018-12-20", "close": 20.916, "volume": 4074008.0}, {"date": "2018-12-21", "close": 21.0156, "volume": 3196744.0}, {"date": "2018-12-24", "close": 20.8662, "volume": 995692.0}, {"date": "2018-12-27", "close": 21.40404, "volume": 1524975.0}, {"date": "2018-12-28", "close": 21.414, "volume": 964868.0}, {"date": "2018-12-31", "close": 21.75264, "volume": 858597.0}, {"date": "2019-01-02", "close": 20.97576, "volume": 1123827.0}, {"date": "2019-01-03", "close": 21.3144, "volume": 2734822.0}, {"date": "2019-01-04", "close": 21.414, "volume": 1746070.0}, {"date": "2019-01-07", "close": 21.82236, "volume": 1488883.0}, {"date": "2019-01-08", "close": 22.52952, "volume": 1923613.0}, {"date": "2019-01-09", "close": 23.16696, "volume": 2838001.0}, {"date": "2019-01-10", "close": 22.99764, "volume": 2528494.0}, {"date": "2019-01-11", "close": 23.157, "volume": 1708057.0}, {"date": "2019-01-14", "close": 22.98768, "volume": 1673493.0}, {"date": "2019-01-15", "close": 23.26656, "volume": 1020637.0}, {"date": "2019-01-16", "close": 23.8044, "volume": 3229428.0}, {"date": "2019-01-17", "close": 23.43588, "volume": 1699909.0}, {"date": "2019-01-18", "close": 23.46576, "volume": 1256907.0}, {"date": "2019-01-21", "close": 24.21276, "volume": 2539070.0}, {"date": "2019-01-22", "close": 24.54144, "volume": 1533590.0}, {"date": "2019-01-23", "close": 24.11316, "volume": 2380535.0}, {"date": "2019-01-24", "close": 24.29244, "volume": 1412935.0}, {"date": "2019-01-25", "close": 24.5016, "volume": 1851923.0}, {"date": "2019-01-29", "close": 24.11316, "volume": 1415624.0}, {"date": "2019-01-30", "close": 24.06336, "volume": 1449470.0}, {"date": "2019-01-31", "close": 24.53148, "volume": 3567434.0}, {"date": "2019-02-01", "close": 24.31236, "volume": 1604034.0}, {"date": "2019-02-04", "close": 24.402, "volume": 1944654.0}, {"date": "2019-02-05", "close": 24.6012, "volume": 5545715.0}, {"date": "2019-02-06", "close": 25.52748, "volume": 2622878.0}, {"date": "2019-02-07", "close": 25.1988, "volume": 2612895.0}, {"date": "2019-02-08", "close": 24.5016, "volume": 3481631.0}, {"date": "2019-02-11", "close": 24.39204, "volume": 1148262.0}, {"date": "2019-02-12", "close": 24.84024, "volume": 2440048.0}, {"date": "2019-02-13", "close": 25.31832, "volume": 2403611.0}, {"date": "2019-02-14", "close": 24.90996, "volume": 1326061.0}, {"date": "2019-02-15", "close": 24.66096, "volume": 6264398.0}, {"date": "2019-02-18", "close": 24.71076, "volume": 1519805.0}, {"date": "2019-02-19", "close": 24.77052, "volume": 1713561.0}, {"date": "2019-02-20", "close": 24.54144, "volume": 1733878.0}, {"date": "2019-02-21", "close": 25.48764, "volume": 3457887.0}, {"date": "2019-02-22", "close": 25.82628, "volume": 1711844.0}, {"date": "2019-02-25", "close": 25.58724, "volume": 1574900.0}, {"date": "2019-02-26", "close": 24.9498, "volume": 1333017.0}, {"date": "2019-02-27", "close": 25.08924, "volume": 4005284.0}, {"date": "2019-02-28", "close": 24.52152, "volume": 2391308.0}, {"date": "2019-03-01", "close": 25.07928, "volume": 2258420.0}, {"date": "2019-03-04", "close": 25.11912, "volume": 1563905.0}, {"date": "2019-03-05", "close": 24.74064, "volume": 1498044.0}, {"date": "2019-03-06", "close": 24.33228, "volume": 2059527.0}, {"date": "2019-03-07", "close": 24.73068, "volume": 2313721.0}, {"date": "2019-03-08", "close": 24.04344, "volume": 2938160.0}, {"date": "2019-03-11", "close": 23.5554, "volume": 1388974.0}, {"date": "2019-03-12", "close": 23.04744, "volume": 3020037.0}, {"date": "2019-03-13", "close": 22.82832, "volume": 3883295.0}, {"date": "2019-03-14", "close": 22.84824, "volume": 2579599.0}, {"date": "2019-03-15", "close": 23.09724, "volume": 3714206.0}, {"date": "2019-03-18", "close": 23.52552, "volume": 2061402.0}, {"date": "2019-03-19", "close": 24.53148, "volume": 6492759.0}, {"date": "2019-03-20", "close": 24.12312, "volume": 1712032.0}, {"date": "2019-03-21", "close": 24.31236, "volume": 2342004.0}, {"date": "2019-03-22", "close": 24.72072, "volume": 1748681.0}, {"date": "2019-03-25", "close": 24.27252, "volume": 1767149.0}, {"date": "2019-03-26", "close": 24.53148, "volume": 3779850.0}, {"date": "2019-03-27", "close": 24.24264, "volume": 2642213.0}, {"date": "2019-03-28", "close": 24.12312, "volume": 3425458.0}, {"date": "2019-03-29", "close": 24.41196, "volume": 1741990.0}, {"date": "2019-04-01", "close": 24.7008, "volume": 1201162.0}, {"date": "2019-04-02", "close": 25.398, "volume": 2451643.0}, {"date": "2019-04-03", "close": 25.46772, "volume": 2763257.0}, {"date": "2019-04-04", "close": 25.5474, "volume": 1910382.0}, {"date": "2019-04-05", "close": 25.43784, "volume": 2307903.0}, {"date": "2019-04-08", "close": 26.26452, "volume": 1864620.0}, {"date": "2019-04-09", "close": 25.73664, "volume": 2014046.0}, {"date": "2019-04-10", "close": 25.4478, "volume": 808907.0}, {"date": "2019-04-11", "close": 25.45776, "volume": 1174605.0}, {"date": "2019-04-12", "close": 25.47768, "volume": 2033308.0}, {"date": "2019-04-15", "close": 25.40796, "volume": 956693.0}, {"date": "2019-04-16", "close": 25.77648, "volume": 962762.0}, {"date": "2019-04-17", "close": 25.70676, "volume": 942322.0}, {"date": "2019-04-18", "close": 25.30836, "volume": 1224021.0}, {"date": "2019-04-23", "close": 25.96572, "volume": 1957405.0}, {"date": "2019-04-24", "close": 26.17488, "volume": 1504613.0}, {"date": "2019-04-26", "close": 26.145, "volume": 1907134.0}, {"date": "2019-04-29", "close": 26.2446, "volume": 2778832.0}, {"date": "2019-04-30", "close": 25.97568, "volume": 1919153.0}, {"date": "2019-05-01", "close": 26.15496, "volume": 1060141.0}, {"date": "2019-05-02", "close": 26.17488, "volume": 738464.0}, {"date": "2019-05-03", "close": 25.9956, "volume": 1239736.0}, {"date": "2019-05-06", "close": 25.47768, "volume": 888217.0}, {"date": "2019-05-07", "close": 25.58724, "volume": 2344118.0}, {"date": "2019-05-08", "close": 25.398, "volume": 1693101.0}, {"date": "2019-05-09", "close": 25.63704, "volume": 1376804.0}, {"date": "2019-05-10", "close": 25.92588, "volume": 1452429.0}, {"date": "2019-05-13", "close": 25.76652, "volume": 1057759.0}, {"date": "2019-05-14", "close": 25.37808, "volume": 1578712.0}, {"date": "2019-05-15", "close": 25.4976, "volume": 1986633.0}, {"date": "2019-05-16", "close": 26.76252, "volume": 3566707.0}, {"date": "2019-05-17", "close": 26.98164, "volume": 1593559.0}, {"date": "2019-05-20", "close": 27.17088, "volume": 1545121.0}, {"date": "2019-05-21", "close": 26.51352, "volume": 2546846.0}, {"date": "2019-05-22", "close": 26.41392, "volume": 2085568.0}, {"date": "2019-05-23", "close": 28.2864, "volume": 4694418.0}, {"date": "2019-05-24", "close": 29.05332, "volume": 3537957.0}, {"date": "2019-05-27", "close": 29.10312, "volume": 1697045.0}, {"date": "2019-05-28", "close": 29.56128, "volume": 2446224.0}, {"date": "2019-05-29", "close": 28.87404, "volume": 1779945.0}, {"date": "2019-05-30", "close": 28.5354, "volume": 3403947.0}, {"date": "2019-05-31", "close": 29.00352, "volume": 2374759.0}, {"date": "2019-06-03", "close": 28.16688, "volume": 2400316.0}, {"date": "2019-06-04", "close": 28.3362, "volume": 1785751.0}, {"date": "2019-06-05", "close": 28.85412, "volume": 2283267.0}, {"date": "2019-06-06", "close": 29.0832, "volume": 1753697.0}, {"date": "2019-06-07", "close": 29.39196, "volume": 1792052.0}, {"date": "2019-06-11", "close": 30.39792, "volume": 2968916.0}, {"date": "2019-06-12", "close": 30.04932, "volume": 1721152.0}, {"date": "2019-06-13", "close": 30.50748, "volume": 2104189.0}, {"date": "2019-06-14", "close": 30.49752, "volume": 1516757.0}, {"date": "2019-06-17", "close": 30.7764, "volume": 1126255.0}, {"date": "2019-06-18", "close": 30.85608, "volume": 2767827.0}, {"date": "2019-06-19", "close": 31.08516, "volume": 1857914.0}, {"date": "2019-06-20", "close": 31.18476, "volume": 2330762.0}, {"date": "2019-06-21", "close": 30.93576, "volume": 2530122.0}, {"date": "2019-06-24", "close": 30.8262, "volume": 1140488.0}, {"date": "2019-06-25", "close": 30.68676, "volume": 1450614.0}, {"date": "2019-06-26", "close": 30.61704, "volume": 1842660.0}, {"date": "2019-06-27", "close": 30.74652, "volume": 1796196.0}, {"date": "2019-06-28", "close": 30.59712, "volume": 1429695.0}, {"date": "2019-07-01", "close": 29.72064, "volume": 2366666.0}, {"date": "2019-07-02", "close": 29.84016, "volume": 2564828.0}, {"date": "2019-07-03", "close": 29.69076, "volume": 2344330.0}, {"date": "2019-07-04", "close": 29.59116, "volume": 7364699.0}, {"date": "2019-07-05", "close": 29.02344, "volume": 2424537.0}, {"date": "2019-07-08", "close": 29.16288, "volume": 2172928.0}, {"date": "2019-07-09", "close": 28.9836, "volume": 1953903.0}, {"date": "2019-07-10", "close": 29.54136, "volume": 2398699.0}, {"date": "2019-07-11", "close": 29.84016, "volume": 2452503.0}, {"date": "2019-07-12", "close": 29.40192, "volume": 2013454.0}, {"date": "2019-07-15", "close": 28.9836, "volume": 1225288.0}, {"date": "2019-07-16", "close": 29.07324, "volume": 1452976.0}, {"date": "2019-07-17", "close": 29.45172, "volume": 1651994.0}, {"date": "2019-07-18", "close": 29.49156, "volume": 1664627.0}, {"date": "2019-07-19", "close": 29.59116, "volume": 1275317.0}, {"date": "2019-07-22", "close": 29.60112, "volume": 1192210.0}, {"date": "2019-07-23", "close": 29.88, "volume": 7250362.0}, {"date": "2019-07-24", "close": 30.34812, "volume": 1514150.0}, {"date": "2019-07-25", "close": 30.73656, "volume": 4178504.0}, {"date": "2019-07-26", "close": 30.33816, "volume": 1170661.0}, {"date": "2019-07-29", "close": 30.81624, "volume": 1878129.0}, {"date": "2019-07-30", "close": 30.46764, "volume": 1965136.0}, {"date": "2019-07-31", "close": 30.5274, "volume": 1404232.0}, {"date": "2019-08-01", "close": 30.31824, "volume": 1671243.0}, {"date": "2019-08-02", "close": 30.19872, "volume": 1024012.0}, {"date": "2019-08-05", "close": 29.60112, "volume": 1035928.0}, {"date": "2019-08-06", "close": 28.50552, "volume": 2884980.0}, {"date": "2019-08-07", "close": 29.05332, "volume": 2489998.0}, {"date": "2019-08-08", "close": 29.40192, "volume": 1427471.0}, {"date": "2019-08-09", "close": 29.30232, "volume": 1263278.0}, {"date": "2019-08-12", "close": 29.3322, "volume": 783360.0}, {"date": "2019-08-13", "close": 28.67484, "volume": 3386081.0}, {"date": "2019-08-14", "close": 28.94376, "volume": 1857691.0}, {"date": "2019-08-15", "close": 27.89796, "volume": 2865518.0}, {"date": "2019-08-16", "close": 27.888, "volume": 1601299.0}, {"date": "2019-08-19", "close": 28.34616, "volume": 1548049.0}, {"date": "2019-08-20", "close": 28.96368, "volume": 1490332.0}, {"date": "2019-08-21", "close": 29.0832, "volume": 1331638.0}, {"date": "2019-08-22", "close": 29.24256, "volume": 1201668.0}, {"date": "2019-08-23", "close": 29.382, "volume": 1049386.0}, {"date": "2019-08-26", "close": 28.61508, "volume": 1366231.0}, {"date": "2019-08-27", "close": 29.24256, "volume": 2790945.0}, {"date": "2019-08-28", "close": 29.19276, "volume": 1014973.0}, {"date": "2019-08-29", "close": 29.00352, "volume": 1235507.0}, {"date": "2019-08-30", "close": 29.631, "volume": 1666527.0}, {"date": "2019-09-02", "close": 29.09316, "volume": 797299.0}, {"date": "2019-09-03", "close": 29.04336, "volume": 650470.0}, {"date": "2019-09-04", "close": 28.6848, "volume": 1394481.0}, {"date": "2019-09-05", "close": 29.47164, "volume": 1381583.0}, {"date": "2019-09-06", "close": 29.81028, "volume": 1576310.0}, {"date": "2019-09-09", "close": 29.7306, "volume": 1082053.0}, {"date": "2019-09-10", "close": 29.39196, "volume": 1774487.0}, {"date": "2019-09-11", "close": 29.88, "volume": 2451422.0}, {"date": "2019-09-12", "close": 30.31824, "volume": 2012835.0}, {"date": "2019-09-13", "close": 30.65688, "volume": 1522131.0}, {"date": "2019-09-16", "close": 30.4278, "volume": 1888547.0}, {"date": "2019-09-17", "close": 30.51744, "volume": 1771968.0}, {"date": "2019-09-18", "close": 30.54732, "volume": 1317942.0}, {"date": "2019-09-19", "close": 31.03536, "volume": 2385880.0}, {"date": "2019-09-20", "close": 30.8262, "volume": 2562115.0}, {"date": "2019-09-23", "close": 30.74652, "volume": 1016382.0}, {"date": "2019-09-24", "close": 30.83616, "volume": 861539.0}, {"date": "2019-09-25", "close": 30.34812, "volume": 1368570.0}, {"date": "2019-09-26", "close": 30.14892, "volume": 1725877.0}, {"date": "2019-09-27", "close": 30.378, "volume": 1722700.0}, {"date": "2019-09-30", "close": 30.4776, "volume": 2137387.0}, {"date": "2019-10-01", "close": 30.8262, "volume": 2331956.0}, {"date": "2019-10-02", "close": 30.64692, "volume": 1696252.0}, {"date": "2019-10-03", "close": 30.378, "volume": 2507452.0}, {"date": "2019-10-04", "close": 30.73656, "volume": 1831335.0}, {"date": "2019-10-07", "close": 30.7764, "volume": 679271.0}, {"date": "2019-10-08", "close": 31.10508, "volume": 1601926.0}, {"date": "2019-10-09", "close": 30.78636, "volume": 2201919.0}, {"date": "2019-10-10", "close": 30.63696, "volume": 2634283.0}, {"date": "2019-10-11", "close": 30.9258, "volume": 2703062.0}, {"date": "2019-10-14", "close": 31.55328, "volume": 1463273.0}, {"date": "2019-10-15", "close": 31.2744, "volume": 1520845.0}, {"date": "2019-10-16", "close": 31.39392, "volume": 1823327.0}, {"date": "2019-10-17", "close": 31.66284, "volume": 2715683.0}, {"date": "2019-10-18", "close": 31.5732, "volume": 2230367.0}, {"date": "2019-10-21", "close": 31.01544, "volume": 1395300.0}, {"date": "2019-10-22", "close": 31.53336, "volume": 1763939.0}, {"date": "2019-10-23", "close": 31.63296, "volume": 1283079.0}, {"date": "2019-10-24", "close": 31.83216, "volume": 1390052.0}, {"date": "2019-10-25", "close": 32.1708, "volume": 1001588.0}, {"date": "2019-10-28", "close": 32.39988, "volume": 1149905.0}, {"date": "2019-10-29", "close": 32.24052, "volume": 1438060.0}, {"date": "2019-10-30", "close": 31.78236, "volume": 1372852.0}, {"date": "2019-10-31", "close": 31.49352, "volume": 1517818.0}, {"date": "2019-11-01", "close": 31.34412, "volume": 1133294.0}, {"date": "2019-11-04", "close": 31.19472, "volume": 1368192.0}, {"date": "2019-11-05", "close": 31.36404, "volume": 2002104.0}, {"date": "2019-11-06", "close": 30.79632, "volume": 3837186.0}, {"date": "2019-11-07", "close": 31.09512, "volume": 1613271.0}, {"date": "2019-11-08", "close": 31.5234, "volume": 1933897.0}, {"date": "2019-11-11", "close": 31.66284, "volume": 1269872.0}, {"date": "2019-11-12", "close": 31.125, "volume": 1406229.0}, {"date": "2019-11-13", "close": 30.73656, "volume": 1634258.0}, {"date": "2019-11-14", "close": 31.0254, "volume": 2226567.0}, {"date": "2019-11-15", "close": 31.24452, "volume": 1890492.0}, {"date": "2019-11-18", "close": 31.84212, "volume": 1633176.0}, {"date": "2019-11-19", "close": 31.6728, "volume": 1665389.0}, {"date": "2019-11-20", "close": 33.57516, "volume": 3347120.0}, {"date": "2019-11-21", "close": 34.08312, "volume": 4428055.0}, {"date": "2019-11-22", "close": 34.35204, "volume": 2412309.0}, {"date": "2019-11-25", "close": 34.14288, "volume": 1519554.0}, {"date": "2019-11-26", "close": 34.07316, "volume": 2230073.0}, {"date": "2019-11-27", "close": 34.27236, "volume": 1448516.0}, {"date": "2019-11-28", "close": 33.95364, "volume": 1405025.0}, {"date": "2019-11-29", "close": 33.78432, "volume": 1014223.0}, {"date": "2019-12-02", "close": 33.864, "volume": 1191665.0}, {"date": "2019-12-03", "close": 33.33612, "volume": 1769299.0}, {"date": "2019-12-04", "close": 33.10704, "volume": 1822393.0}, {"date": "2019-12-05", "close": 33.89388, "volume": 1497940.0}, {"date": "2019-12-06", "close": 33.73452, "volume": 925002.0}, {"date": "2019-12-09", "close": 33.4656, "volume": 819826.0}, {"date": "2019-12-10", "close": 33.19668, "volume": 1767587.0}, {"date": "2019-12-11", "close": 33.7146, "volume": 1312602.0}, {"date": "2019-12-12", "close": 34.2624, "volume": 1917665.0}, {"date": "2019-12-13", "close": 34.05324, "volume": 1529550.0}, {"date": "2019-12-16", "close": 35.16876, "volume": 1265910.0}, {"date": "2019-12-17", "close": 35.09904, "volume": 1699993.0}, {"date": "2019-12-18", "close": 35.2584, "volume": 2319567.0}, {"date": "2019-12-19", "close": 34.69068, "volume": 1841893.0}, {"date": "2019-12-20", "close": 34.73052, "volume": 1629136.0}, {"date": "2019-12-23", "close": 34.67076, "volume": 497254.0}, {"date": "2019-12-24", "close": 34.49148, "volume": 429178.0}, {"date": "2019-12-27", "close": 34.47156, "volume": 642010.0}, {"date": "2019-12-30", "close": 34.53132, "volume": 460707.0}, {"date": "2019-12-31", "close": 33.53532, "volume": 699216.0}, {"date": "2020-01-02", "close": 34.0632, "volume": 536992.0}, {"date": "2020-01-03", "close": 33.6648, "volume": 765944.0}, {"date": "2020-01-06", "close": 34.12296, "volume": 1169877.0}, {"date": "2020-01-07", "close": 34.2126, "volume": 842755.0}, {"date": "2020-01-08", "close": 34.0632, "volume": 1051596.0}, {"date": "2020-01-09", "close": 34.87992, "volume": 1247075.0}, {"date": "2020-01-10", "close": 35.18868, "volume": 1391593.0}, {"date": "2020-01-13", "close": 35.51736, "volume": 884076.0}, {"date": "2020-01-14", "close": 35.52732, "volume": 1133511.0}, {"date": "2020-01-15", "close": 35.856, "volume": 1173009.0}, {"date": "2020-01-16", "close": 36.69264, "volume": 1576733.0}, {"date": "2020-01-17", "close": 36.83208, "volume": 1472097.0}, {"date": "2020-01-20", "close": 36.82212, "volume": 839156.0}, {"date": "2020-01-21", "close": 36.37392, "volume": 1014731.0}, {"date": "2020-01-22", "close": 36.93168, "volume": 1420872.0}, {"date": "2020-01-23", "close": 36.7524, "volume": 1230730.0}, {"date": "2020-01-24", "close": 36.49344, "volume": 765975.0}, {"date": "2020-01-28", "close": 35.56716, "volume": 1812566.0}, {"date": "2020-01-29", "close": 35.59704, "volume": 1455236.0}, {"date": "2020-01-30", "close": 35.62692, "volume": 1469523.0}, {"date": "2020-01-31", "close": 36.0552, "volume": 1677317.0}, {"date": "2020-02-03", "close": 35.44764, "volume": 1516581.0}, {"date": "2020-02-04", "close": 36.04524, "volume": 935434.0}, {"date": "2020-02-05", "close": 36.69264, "volume": 1855820.0}, {"date": "2020-02-06", "close": 37.11096, "volume": 1645673.0}, {"date": "2020-02-07", "close": 36.44364, "volume": 1169848.0}, {"date": "2020-02-10", "close": 36.5034, "volume": 580340.0}, {"date": "2020-02-11", "close": 36.8022, "volume": 994729.0}, {"date": "2020-02-12", "close": 37.03128, "volume": 2343212.0}, {"date": "2020-02-13", "close": 37.29024, "volume": 1153839.0}, {"date": "2020-02-14", "close": 37.0014, "volume": 3076982.0}, {"date": "2020-02-17", "close": 36.9018, "volume": 488985.0}, {"date": "2020-02-18", "close": 36.4536, "volume": 1034918.0}, {"date": "2020-02-19", "close": 37.22052, "volume": 1891983.0}, {"date": "2020-02-20", "close": 37.53924, "volume": 1326553.0}, {"date": "2020-02-21", "close": 37.28028, "volume": 1156901.0}, {"date": "2020-02-24", "close": 36.43368, "volume": 1035406.0}, {"date": "2020-02-25", "close": 35.84604, "volume": 2081764.0}, {"date": "2020-02-26", "close": 34.87992, "volume": 3288889.0}, {"date": "2020-02-27", "close": 33.615, "volume": 2923712.0}, {"date": "2020-02-28", "close": 32.97756, "volume": 3681641.0}, {"date": "2020-03-02", "close": 32.24052, "volume": 3370249.0}, {"date": "2020-03-03", "close": 33.40584, "volume": 4096020.0}, {"date": "2020-03-04", "close": 33.13692, "volume": 4375297.0}, {"date": "2020-03-05", "close": 33.5652, "volume": 3149939.0}, {"date": "2020-03-06", "close": 31.79232, "volume": 3009449.0}, {"date": "2020-03-09", "close": 28.69476, "volume": 4263978.0}, {"date": "2020-03-10", "close": 29.7804, "volume": 4666967.0}, {"date": "2020-03-11", "close": 28.884, "volume": 2847454.0}, {"date": "2020-03-12", "close": 25.53744, "volume": 6096621.0}, {"date": "2020-03-13", "close": 27.79836, "volume": 6577643.0}, {"date": "2020-03-16", "close": 22.15104, "volume": 9086207.0}, {"date": "2020-03-17", "close": 21.23472, "volume": 7856829.0}, {"date": "2020-03-18", "close": 18.93396, "volume": 7024633.0}, {"date": "2020-03-19", "close": 17.928, "volume": 6464343.0}, {"date": "2020-03-20", "close": 17.46984, "volume": 13392774.0}, {"date": "2020-03-23", "close": 15.37824, "volume": 5405990.0}, {"date": "2020-03-24", "close": 17.02164, "volume": 6776418.0}, {"date": "2020-03-25", "close": 20.80644, "volume": 6161519.0}, {"date": "2020-03-26", "close": 20.3682, "volume": 4781254.0}, {"date": "2020-03-27", "close": 20.08932, "volume": 5312988.0}, {"date": "2020-03-30", "close": 21.50364, "volume": 3736488.0}, {"date": "2020-03-31", "close": 21.2646, "volume": 6152208.0}, {"date": "2020-04-01", "close": 21.69288, "volume": 3230429.0}, {"date": "2020-04-02", "close": 21.414, "volume": 4999448.0}, {"date": "2020-04-03", "close": 20.59728, "volume": 4328163.0}, {"date": "2020-04-06", "close": 20.55744, "volume": 2742817.0}, {"date": "2020-04-07", "close": 21.663, "volume": 3890583.0}, {"date": "2020-04-08", "close": 21.78252, "volume": 2382061.0}, {"date": "2020-04-09", "close": 22.8084, "volume": 2177061.0}, {"date": "2020-04-14", "close": 22.97772, "volume": 3330229.0}, {"date": "2020-04-15", "close": 23.88408, "volume": 3729079.0}, {"date": "2020-04-16", "close": 22.41, "volume": 4453035.0}, {"date": "2020-04-17", "close": 23.5056, "volume": 2469711.0}, {"date": "2020-04-20", "close": 23.26656, "volume": 3832633.0}, {"date": "2020-04-21", "close": 22.28052, "volume": 2568759.0}, {"date": "2020-04-22", "close": 21.5136, "volume": 4635396.0}, {"date": "2020-04-23", "close": 21.82236, "volume": 4106636.0}, {"date": "2020-04-24", "close": 21.57336, "volume": 1887168.0}, {"date": "2020-04-27", "close": 21.97176, "volume": 2563559.0}, {"date": "2020-04-28", "close": 22.88808, "volume": 4307900.0}, {"date": "2020-04-29", "close": 23.86416, "volume": 3135943.0}, {"date": "2020-04-30", "close": 25.38804, "volume": 4822439.0}, {"date": "2020-05-01", "close": 24.0036, "volume": 2854147.0}, {"date": "2020-05-04", "close": 23.97372, "volume": 1890321.0}, {"date": "2020-05-05", "close": 24.6012, "volume": 1425275.0}, {"date": "2020-05-06", "close": 24.47172, "volume": 2794345.0}, {"date": "2020-05-07", "close": 24.9, "volume": 5089690.0}, {"date": "2020-05-08", "close": 24.88008, "volume": 3013257.0}, {"date": "2020-05-11", "close": 25.31832, "volume": 1652783.0}, {"date": "2020-05-12", "close": 25.47768, "volume": 2451029.0}, {"date": "2020-05-13", "close": 25.87608, "volume": 4252858.0}, {"date": "2020-05-14", "close": 25.36812, "volume": 3007242.0}, {"date": "2020-05-15", "close": 25.11912, "volume": 2088405.0}, {"date": "2020-05-18", "close": 25.77648, "volume": 2266472.0}, {"date": "2020-05-19", "close": 26.6928, "volume": 2650552.0}, {"date": "2020-05-20", "close": 27.23064, "volume": 2545782.0}, {"date": "2020-05-21", "close": 25.86612, "volume": 11963121.0}, {"date": "2020-05-22", "close": 25.41792, "volume": 3854346.0}, {"date": "2020-05-25", "close": 25.7466, "volume": 2648717.0}, {"date": "2020-05-26", "close": 26.53344, "volume": 2371879.0}, {"date": "2020-05-27", "close": 26.61312, "volume": 2951971.0}, {"date": "2020-05-28", "close": 26.73264, "volume": 2306543.0}, {"date": "2020-05-29", "close": 25.61712, "volume": 3969902.0}, {"date": "2020-06-01", "close": 26.37408, "volume": 2032511.0}, {"date": "2020-06-02", "close": 26.40396, "volume": 1484789.0}, {"date": "2020-06-03", "close": 26.81232, "volume": 2389100.0}, {"date": "2020-06-04", "close": 27.07128, "volume": 2275063.0}, {"date": "2020-06-05", "close": 27.06132, "volume": 1913960.0}, {"date": "2020-06-09", "close": 27.9876, "volume": 3733211.0}, {"date": "2020-06-10", "close": 27.9378, "volume": 3477325.0}, {"date": "2020-06-11", "close": 26.48364, "volume": 2925678.0}, {"date": "2020-06-12", "close": 25.68684, "volume": 3080357.0}, {"date": "2020-06-15", "close": 24.81036, "volume": 2960073.0}, {"date": "2020-06-16", "close": 26.91192, "volume": 3221304.0}, {"date": "2020-06-17", "close": 26.9916, "volume": 5373941.0}, {"date": "2020-06-18", "close": 26.38404, "volume": 3328076.0}, {"date": "2020-06-19", "close": 26.77248, "volume": 3783796.0}, {"date": "2020-06-22", "close": 26.0952, "volume": 2580268.0}, {"date": "2020-06-23", "close": 26.27448, "volume": 2102368.0}, {"date": "2020-06-24", "close": 26.08524, "volume": 3289289.0}, {"date": "2020-06-25", "close": 25.20876, "volume": 3868368.0}, {"date": "2020-06-26", "close": 25.4976, "volume": 1766764.0}, {"date": "2020-06-29", "close": 24.71076, "volume": 2697713.0}, {"date": "2020-06-30", "close": 25.398, "volume": 2501505.0}, {"date": "2020-07-01", "close": 25.25856, "volume": 3401579.0}, {"date": "2020-07-02", "close": 26.66292, "volume": 7969013.0}, {"date": "2020-07-03", "close": 26.46372, "volume": 1319135.0}, {"date": "2020-07-06", "close": 25.9956, "volume": 1579515.0}, {"date": "2020-07-07", "close": 25.88604, "volume": 2007386.0}, {"date": "2020-07-08", "close": 24.9498, "volume": 3669002.0}, {"date": "2020-07-09", "close": 24.7008, "volume": 3532187.0}, {"date": "2020-07-10", "close": 24.08328, "volume": 1905719.0}, {"date": "2020-07-13", "close": 24.38208, "volume": 1603919.0}, {"date": "2020-07-14", "close": 24.98964, "volume": 3005702.0}, {"date": "2020-07-15", "close": 26.13504, "volume": 2842455.0}, {"date": "2020-07-16", "close": 25.73664, "volume": 2831969.0}, {"date": "2020-07-17", "close": 25.80636, "volume": 2278825.0}, {"date": "2020-07-20", "close": 25.28844, "volume": 1087560.0}, {"date": "2020-07-21", "close": 26.6928, "volume": 2637812.0}, {"date": "2020-07-22", "close": 26.55336, "volume": 1873601.0}, {"date": "2020-07-23", "close": 26.47368, "volume": 1418859.0}, {"date": "2020-07-24", "close": 25.88604, "volume": 1903773.0}, {"date": "2020-07-27", "close": 26.33424, "volume": 1869836.0}, {"date": "2020-07-28", "close": 25.5474, "volume": 2229352.0}, {"date": "2020-07-29", "close": 25.72668, "volume": 2600161.0}, {"date": "2020-07-30", "close": 26.0454, "volume": 2221492.0}, {"date": "2020-07-31", "close": 26.07528, "volume": 1972954.0}, {"date": "2020-08-03", "close": 25.6968, "volume": 1581791.0}, {"date": "2020-08-04", "close": 27.4896, "volume": 2682956.0}, {"date": "2020-08-05", "close": 26.85216, "volume": 1940474.0}, {"date": "2020-08-06", "close": 27.26052, "volume": 1596764.0}, {"date": "2020-08-07", "close": 27.55932, "volume": 1192161.0}, {"date": "2020-08-10", "close": 28.69476, "volume": 2162256.0}, {"date": "2020-08-11", "close": 28.67484, "volume": 2403195.0}, {"date": "2020-08-12", "close": 27.79836, "volume": 2372824.0}, {"date": "2020-08-13", "close": 27.888, "volume": 2169044.0}, {"date": "2020-08-14", "close": 28.16688, "volume": 1738227.0}, {"date": "2020-08-17", "close": 27.37008, "volume": 1657221.0}, {"date": "2020-08-18", "close": 27.90792, "volume": 1275808.0}, {"date": "2020-08-19", "close": 28.137, "volume": 1293191.0}, {"date": "2020-08-20", "close": 28.0374, "volume": 1246492.0}, {"date": "2020-08-21", "close": 28.24656, "volume": 1165354.0}, {"date": "2020-08-24", "close": 28.47564, "volume": 1644174.0}, {"date": "2020-08-25", "close": 28.884, "volume": 1509837.0}, {"date": "2020-08-26", "close": 28.64496, "volume": 1459482.0}, {"date": "2020-08-27", "close": 29.12304, "volume": 1655240.0}, {"date": "2020-08-28", "close": 28.62504, "volume": 1702766.0}, {"date": "2020-08-31", "close": 28.25652, "volume": 1424970.0}, {"date": "2020-09-01", "close": 27.55932, "volume": 1903145.0}, {"date": "2020-09-02", "close": 28.79436, "volume": 2094754.0}, {"date": "2020-09-03", "close": 29.56128, "volume": 2229403.0}, {"date": "2020-09-04", "close": 28.94376, "volume": 2095750.0}, {"date": "2020-09-07", "close": 28.9338, "volume": 1280831.0}, {"date": "2020-09-08", "close": 29.22264, "volume": 2365782.0}, {"date": "2020-09-09", "close": 28.49556, "volume": 1703505.0}, {"date": "2020-09-10", "close": 28.72464, "volume": 1755993.0}, {"date": "2020-09-11", "close": 28.37604, "volume": 1303781.0}, {"date": "2020-09-14", "close": 28.71468, "volume": 1198039.0}, {"date": "2020-09-15", "close": 28.17684, "volume": 2216786.0}, {"date": "2020-09-16", "close": 29.10312, "volume": 1675952.0}, {"date": "2020-09-17", "close": 28.75452, "volume": 1826804.0}, {"date": "2020-09-18", "close": 29.2824, "volume": 2806748.0}, {"date": "2020-09-21", "close": 29.22264, "volume": 2308506.0}, {"date": "2020-09-22", "close": 29.0334, "volume": 1818210.0}, {"date": "2020-09-23", "close": 30.51744, "volume": 2662947.0}, {"date": "2020-09-24", "close": 29.80032, "volume": 1821712.0}, {"date": "2020-09-25", "close": 30.28836, "volume": 1793051.0}, {"date": "2020-09-28", "close": 30.63696, "volume": 1335238.0}, {"date": "2020-09-29", "close": 30.55728, "volume": 1157837.0}, {"date": "2020-09-30", "close": 29.85012, "volume": 4007367.0}, {"date": "2020-10-01", "close": 30.39792, "volume": 1099821.0}, {"date": "2020-10-02", "close": 29.70072, "volume": 1449802.0}, {"date": "2020-10-05", "close": 30.627, "volume": 1258034.0}, {"date": "2020-10-06", "close": 30.61704, "volume": 1026053.0}, {"date": "2020-10-07", "close": 30.9756, "volume": 1401612.0}, {"date": "2020-10-08", "close": 30.81624, "volume": 1904186.0}, {"date": "2020-10-09", "close": 30.68676, "volume": 906273.0}, {"date": "2020-10-12", "close": 30.7266, "volume": 1468873.0}, {"date": "2020-10-13", "close": 30.96564, "volume": 964878.0}, {"date": "2020-10-14", "close": 31.0752, "volume": 1277829.0}, {"date": "2020-10-15", "close": 31.2744, "volume": 1117527.0}, {"date": "2020-10-16", "close": 30.60708, "volume": 1150678.0}, {"date": "2020-10-19", "close": 30.83616, "volume": 1133803.0}, {"date": "2020-10-20", "close": 30.78636, "volume": 981159.0}, {"date": "2020-10-21", "close": 31.38396, "volume": 1234807.0}, {"date": "2020-10-22", "close": 31.39392, "volume": 1547758.0}, {"date": "2020-10-23", "close": 32.08116, "volume": 1316395.0}, {"date": "2020-10-26", "close": 31.54332, "volume": 842886.0}, {"date": "2020-10-27", "close": 30.04932, "volume": 1648158.0}, {"date": "2020-10-28", "close": 30.18876, "volume": 1610166.0}, {"date": "2020-10-29", "close": 29.50152, "volume": 1702713.0}, {"date": "2020-10-30", "close": 28.51548, "volume": 2418112.0}, {"date": "2020-11-02", "close": 28.54536, "volume": 1757080.0}, {"date": "2020-11-03", "close": 29.65092, "volume": 2149260.0}, {"date": "2020-11-04", "close": 30.68676, "volume": 1826804.0}, {"date": "2020-11-05", "close": 31.78236, "volume": 2011137.0}, {"date": "2020-11-06", "close": 31.54332, "volume": 1281362.0}, {"date": "2020-11-09", "close": 32.4696, "volume": 1026681.0}, {"date": "2020-11-10", "close": 32.59908, "volume": 2943951.0}, {"date": "2020-11-11", "close": 33.00744, "volume": 2090703.0}, {"date": "2020-11-12", "close": 32.4198, "volume": 2219473.0}, {"date": "2020-11-13", "close": 32.31024, "volume": 2080801.0}, {"date": "2020-11-16", "close": 32.47956, "volume": 137743.0}, {"date": "2020-11-17", "close": 33.17676, "volume": 2186883.0}, {"date": "2020-11-18", "close": 34.45164, "volume": 2639785.0}, {"date": "2020-11-19", "close": 34.45164, "volume": 2065095.0}, {"date": "2020-11-20", "close": 33.82416, "volume": 2111924.0}, {"date": "2020-11-23", "close": 33.5154, "volume": 1160453.0}, {"date": "2020-11-24", "close": 33.75444, "volume": 1232640.0}, {"date": "2020-11-25", "close": 34.23252, "volume": 1474980.0}, {"date": "2020-11-26", "close": 33.63492, "volume": 1336366.0}, {"date": "2020-11-27", "close": 33.04728, "volume": 1166430.0}, {"date": "2020-11-30", "close": 31.93176, "volume": 3604136.0}, {"date": "2020-12-01", "close": 32.38992, "volume": 1836162.0}, {"date": "2020-12-02", "close": 32.0712, "volume": 1411685.0}, {"date": "2020-12-03", "close": 31.54332, "volume": 1935763.0}, {"date": "2020-12-04", "close": 31.71264, "volume": 1187917.0}, {"date": "2020-12-07", "close": 31.64292, "volume": 1047382.0}, {"date": "2020-12-08", "close": 31.25448, "volume": 1700584.0}, {"date": "2020-12-09", "close": 31.18476, "volume": 1259483.0}, {"date": "2020-12-10", "close": 30.40788, "volume": 2168010.0}, {"date": "2020-12-11", "close": 29.99952, "volume": 1834419.0}, {"date": "2020-12-14", "close": 29.88996, "volume": 1718176.0}, {"date": "2020-12-15", "close": 30.25848, "volume": 1503722.0}, {"date": "2020-12-16", "close": 30.36804, "volume": 1822150.0}, {"date": "2020-12-17", "close": 30.4278, "volume": 2575560.0}, {"date": "2020-12-18", "close": 30.33816, "volume": 2393894.0}, {"date": "2020-12-21", "close": 30.5772, "volume": 1450200.0}, {"date": "2020-12-22", "close": 30.50748, "volume": 1405874.0}, {"date": "2020-12-23", "close": 31.10508, "volume": 20101491.0}, {"date": "2020-12-24", "close": 31.73256, "volume": 668567.0}, {"date": "2020-12-29", "close": 31.69272, "volume": 690007.0}, {"date": "2020-12-30", "close": 31.53336, "volume": 790380.0}, {"date": "2020-12-31", "close": 30.876, "volume": 526730.0}, {"date": "2021-01-04", "close": 31.26444, "volume": 465976.0}, {"date": "2021-01-05", "close": 30.85608, "volume": 1439690.0}, {"date": "2021-01-06", "close": 30.36804, "volume": 1645673.0}, {"date": "2021-01-07", "close": 30.69672, "volume": 2598895.0}, {"date": "2021-01-08", "close": 31.5732, "volume": 1037587.0}, {"date": "2021-01-11", "close": 31.41384, "volume": 1043191.0}, {"date": "2021-01-12", "close": 31.2246, "volume": 1192278.0}, {"date": "2021-01-13", "close": 31.29432, "volume": 735353.0}, {"date": "2021-01-14", "close": 30.99552, "volume": 1430718.0}, {"date": "2021-01-15", "close": 29.7804, "volume": 1447180.0}, {"date": "2021-01-18", "close": 29.26248, "volume": 1456024.0}, {"date": "2021-01-19", "close": 29.1828, "volume": 2450742.0}, {"date": "2021-01-20", "close": 30.44772, "volume": 1816774.0}, {"date": "2021-01-21", "close": 31.24452, "volume": 1676329.0}, {"date": "2021-01-22", "close": 31.125, "volume": 1600319.0}, {"date": "2021-01-25", "close": 31.0254, "volume": 1372791.0}, {"date": "2021-01-27", "close": 30.5274, "volume": 2467680.0}, {"date": "2021-01-28", "close": 30.21864, "volume": 2276211.0}, {"date": "2021-01-29", "close": 30.93576, "volume": 2444203.0}, {"date": "2021-02-01", "close": 31.55328, "volume": 1508708.0}, {"date": "2021-02-02", "close": 32.48952, "volume": 2310934.0}, {"date": "2021-02-03", "close": 32.7684, "volume": 1884818.0}, {"date": "2021-02-04", "close": 32.08116, "volume": 1086534.0}, {"date": "2021-02-05", "close": 33.4158, "volume": 1515426.0}, {"date": "2021-02-08", "close": 34.15284, "volume": 1049591.0}, {"date": "2021-02-09", "close": 33.20664, "volume": 1486278.0}, {"date": "2021-02-10", "close": 33.42576, "volume": 1225925.0}, {"date": "2021-02-11", "close": 33.117, "volume": 1510234.0}, {"date": "2021-02-12", "close": 32.93772, "volume": 996043.0}, {"date": "2021-02-15", "close": 33.39588, "volume": 967717.0}, {"date": "2021-02-16", "close": 33.4158, "volume": 785301.0}, {"date": "2021-02-17", "close": 33.20664, "volume": 1020209.0}, {"date": "2021-02-18", "close": 33.30624, "volume": 1012318.0}, {"date": "2021-02-19", "close": 32.6688, "volume": 1188856.0}, {"date": "2021-02-22", "close": 32.3202, "volume": 956351.0}, {"date": "2021-02-23", "close": 32.38992, "volume": 1225324.0}, {"date": "2021-02-24", "close": 32.23056, "volume": 925566.0}, {"date": "2021-02-25", "close": 31.70268, "volume": 2276541.0}, {"date": "2021-02-26", "close": 30.23856, "volume": 2464685.0}, {"date": "2021-03-01", "close": 30.59712, "volume": 2364554.0}, {"date": "2021-03-02", "close": 30.64692, "volume": 2383977.0}, {"date": "2021-03-03", "close": 30.61704, "volume": 1677687.0}, {"date": "2021-03-04", "close": 31.3242, "volume": 1924365.0}, {"date": "2021-03-05", "close": 31.125, "volume": 1662232.0}, {"date": "2021-03-08", "close": 31.96164, "volume": 1531128.0}, {"date": "2021-03-09", "close": 32.16084, "volume": 1663472.0}, {"date": "2021-03-10", "close": 32.89788, "volume": 1386138.0}, {"date": "2021-03-11", "close": 33.7146, "volume": 2240487.0}, {"date": "2021-03-12", "close": 34.34208, "volume": 1314230.0}, {"date": "2021-03-15", "close": 34.38192, "volume": 1050583.0}, {"date": "2021-03-16", "close": 34.54128, "volume": 1385210.0}, {"date": "2021-03-17", "close": 34.60104, "volume": 1387910.0}, {"date": "2021-03-18", "close": 34.43172, "volume": 1765782.0}, {"date": "2021-03-19", "close": 33.864, "volume": 2363148.0}, {"date": "2021-03-22", "close": 34.362, "volume": 1714872.0}, {"date": "2021-03-23", "close": 34.02336, "volume": 963863.0}, {"date": "2021-03-24", "close": 34.67076, "volume": 1134283.0}, {"date": "2021-03-25", "close": 35.06916, "volume": 1327209.0}, {"date": "2021-03-26", "close": 34.93968, "volume": 1212192.0}, {"date": "2021-03-29", "close": 34.38192, "volume": 868742.0}, {"date": "2021-03-30", "close": 33.47556, "volume": 1240744.0}, {"date": "2021-03-31", "close": 34.2126, "volume": 2269102.0}, {"date": "2021-04-01", "close": 34.611, "volume": 1029163.0}, {"date": "2021-04-06", "close": 35.07912, "volume": 918178.0}, {"date": "2021-04-07", "close": 35.7066, "volume": 1329495.0}, {"date": "2021-04-08", "close": 36.54324, "volume": 1366817.0}, {"date": "2021-04-09", "close": 36.64284, "volume": 796817.0}, {"date": "2021-04-12", "close": 36.14484, "volume": 989880.0}, {"date": "2021-04-13", "close": 36.18468, "volume": 904895.0}, {"date": "2021-04-14", "close": 36.58308, "volume": 1092289.0}, {"date": "2021-04-15", "close": 37.02132, "volume": 1017479.0}, {"date": "2021-04-16", "close": 36.97152, "volume": 953351.0}, {"date": "2021-04-19", "close": 36.76236, "volume": 583931.0}, {"date": "2021-04-20", "close": 36.2046, "volume": 1056140.0}, {"date": "2021-04-21", "close": 36.07512, "volume": 1116192.0}, {"date": "2021-04-22", "close": 36.71256, "volume": 1032100.0}, {"date": "2021-04-23", "close": 36.5532, "volume": 735564.0}, {"date": "2021-04-26", "close": 36.7026, "volume": 476967.0}, {"date": "2021-04-27", "close": 36.94164, "volume": 677786.0}, {"date": "2021-04-28", "close": 37.31016, "volume": 1178071.0}, {"date": "2021-04-29", "close": 37.29024, "volume": 1517892.0}, {"date": "2021-04-30", "close": 37.02132, "volume": 1252468.0}, {"date": "2021-05-03", "close": 37.19064, "volume": 757009.0}, {"date": "2021-05-04", "close": 37.55916, "volume": 728779.0}, {"date": "2021-05-05", "close": 37.599, "volume": 905413.0}, {"date": "2021-05-06", "close": 37.55916, "volume": 951328.0}, {"date": "2021-05-07", "close": 37.47948, "volume": 689662.0}, {"date": "2021-05-10", "close": 37.848, "volume": 777624.0}, {"date": "2021-05-11", "close": 37.6986, "volume": 1152004.0}, {"date": "2021-05-12", "close": 37.52928, "volume": 924594.0}, {"date": "2021-05-13", "close": 36.41376, "volume": 1049555.0}, {"date": "2021-05-14", "close": 37.19064, "volume": 825965.0}, {"date": "2021-05-17", "close": 38.76432, "volume": 1593319.0}, {"date": "2021-05-18", "close": 40.10892, "volume": 1966796.0}, {"date": "2021-05-19", "close": 39.48144, "volume": 1726741.0}, {"date": "2021-05-20", "close": 40.35792, "volume": 1891164.0}, {"date": "2021-05-21", "close": 40.4874, "volume": 1660394.0}, {"date": "2021-05-24", "close": 40.5372, "volume": 1078101.0}, {"date": "2021-05-25", "close": 40.96548, "volume": 1543697.0}, {"date": "2021-05-26", "close": 40.89576, "volume": 1519326.0}, {"date": "2021-05-27", "close": 41.36388, "volume": 2953312.0}, {"date": "2021-05-28", "close": 41.74236, "volume": 4490325.0}, {"date": "2021-05-31", "close": 40.8858, "volume": 1250621.0}, {"date": "2021-06-01", "close": 40.7862, "volume": 1082747.0}, {"date": "2021-06-02", "close": 41.14476, "volume": 1319753.0}, {"date": "2021-06-03", "close": 40.50732, "volume": 1203434.0}, {"date": "2021-06-04", "close": 40.7862, "volume": 953369.0}, {"date": "2021-06-07", "close": 40.3878, "volume": 608470.0}, {"date": "2021-06-08", "close": 40.67664, "volume": 1052895.0}, {"date": "2021-06-09", "close": 40.6368, "volume": 816514.0}, {"date": "2021-06-10", "close": 40.75632, "volume": 1136818.0}, {"date": "2021-06-11", "close": 40.5372, "volume": 521620.0}, {"date": "2021-06-15", "close": 40.94556, "volume": 1035259.0}, {"date": "2021-06-16", "close": 40.90572, "volume": 1096776.0}, {"date": "2021-06-17", "close": 41.09496, "volume": 1844561.0}, {"date": "2021-06-18", "close": 42.7284, "volume": 2510174.0}, {"date": "2021-06-21", "close": 42.00132, "volume": 987950.0}, {"date": "2021-06-22", "close": 42.828, "volume": 1140145.0}, {"date": "2021-06-23", "close": 42.60888, "volume": 1282104.0}, {"date": "2021-06-24", "close": 42.33996, "volume": 1461046.0}, {"date": "2021-06-25", "close": 42.9276, "volume": 1327930.0}, {"date": "2021-06-28", "close": 42.75828, "volume": 1106392.0}, {"date": "2021-06-29", "close": 42.9276, "volume": 701742.0}, {"date": "2021-06-30", "close": 42.91764, "volume": 942817.0}, {"date": "2021-07-01", "close": 41.92164, "volume": 1534744.0}, {"date": "2021-07-02", "close": 42.39972, "volume": 1362751.0}, {"date": "2021-07-05", "close": 42.081, "volume": 663598.0}, {"date": "2021-07-06", "close": 41.79216, "volume": 763034.0}, {"date": "2021-07-07", "close": 42.30012, "volume": 975772.0}, {"date": "2021-07-08", "close": 41.94156, "volume": 779123.0}, {"date": "2021-07-09", "close": 41.5332, "volume": 1865901.0}, {"date": "2021-07-12", "close": 41.6826, "volume": 584529.0}, {"date": "2021-07-13", "close": 41.35392, "volume": 2384918.0}, {"date": "2021-07-14", "close": 41.7822, "volume": 1308778.0}, {"date": "2021-07-15", "close": 42.11088, "volume": 1247304.0}, {"date": "2021-07-16", "close": 42.19056, "volume": 787407.0}, {"date": "2021-07-19", "close": 41.62284, "volume": 623025.0}, {"date": "2021-07-20", "close": 41.29416, "volume": 1075852.0}, {"date": "2021-07-21", "close": 41.02524, "volume": 1541223.0}, {"date": "2021-07-22", "close": 41.37384, "volume": 849015.0}, {"date": "2021-07-23", "close": 41.44356, "volume": 819026.0}, {"date": "2021-07-26", "close": 41.334, "volume": 877810.0}, {"date": "2021-07-27", "close": 40.95552, "volume": 1510737.0}, {"date": "2021-07-28", "close": 41.5332, "volume": 1328179.0}, {"date": "2021-07-29", "close": 42.07104, "volume": 1044406.0}, {"date": "2021-07-30", "close": 41.47344, "volume": 1152637.0}, {"date": "2021-08-02", "close": 41.29416, "volume": 854314.0}, {"date": "2021-08-03", "close": 41.39376, "volume": 887155.0}, {"date": "2021-08-04", "close": 40.9854, "volume": 876264.0}, {"date": "2021-08-05", "close": 41.91168, "volume": 1186117.0}, {"date": "2021-08-06", "close": 41.75232, "volume": 886594.0}, {"date": "2021-08-09", "close": 41.832, "volume": 823536.0}, {"date": "2021-08-10", "close": 42.65868, "volume": 1159827.0}, {"date": "2021-08-11", "close": 41.80212, "volume": 1132716.0}, {"date": "2021-08-12", "close": 41.55312, "volume": 847913.0}, {"date": "2021-08-13", "close": 42.27024, "volume": 738342.0}, {"date": "2021-08-16", "close": 42.19056, "volume": 723436.0}, {"date": "2021-08-17", "close": 41.84196, "volume": 722703.0}, {"date": "2021-08-18", "close": 42.39972, "volume": 837362.0}, {"date": "2021-08-19", "close": 42.45948, "volume": 849865.0}, {"date": "2021-08-20", "close": 43.19652, "volume": 1204716.0}, {"date": "2021-08-23", "close": 44.16264, "volume": 1282930.0}, {"date": "2021-08-24", "close": 44.59092, "volume": 1028799.0}, {"date": "2021-08-25", "close": 45.40764, "volume": 1291450.0}, {"date": "2021-08-26", "close": 45.27816, "volume": 1432416.0}, {"date": "2021-08-27", "close": 44.31204, "volume": 1202212.0}, {"date": "2021-08-30", "close": 44.84988, "volume": 909412.0}, {"date": "2021-08-31", "close": 45.48732, "volume": 1502621.0}, {"date": "2021-09-01", "close": 45.48732, "volume": 886565.0}, {"date": "2021-09-02", "close": 45.84588, "volume": 1120309.0}, {"date": "2021-09-03", "close": 45.88572, "volume": 923444.0}, {"date": "2021-09-06", "close": 46.47336, "volume": 1121384.0}, {"date": "2021-09-07", "close": 47.25024, "volume": 1160366.0}, {"date": "2021-09-08", "close": 47.4096, "volume": 1339459.0}, {"date": "2021-09-09", "close": 46.94148, "volume": 1180327.0}, {"date": "2021-09-10", "close": 46.65264, "volume": 1270498.0}, {"date": "2021-09-13", "close": 47.99724, "volume": 1545937.0}, {"date": "2021-09-14", "close": 47.23032, "volume": 1443592.0}, {"date": "2021-09-15", "close": 47.07096, "volume": 1277057.0}, {"date": "2021-09-16", "close": 47.05104, "volume": 1781564.0}, {"date": "2021-09-17", "close": 46.32396, "volume": 3439203.0}, {"date": "2021-09-20", "close": 44.97936, "volume": 1656070.0}, {"date": "2021-09-21", "close": 45.57696, "volume": 1340063.0}, {"date": "2021-09-22", "close": 45.6168, "volume": 992069.0}, {"date": "2021-09-23", "close": 46.2144, "volume": 831038.0}, {"date": "2021-09-24", "close": 46.20444, "volume": 845043.0}, {"date": "2021-09-27", "close": 46.43352, "volume": 721082.0}, {"date": "2021-09-28", "close": 45.75624, "volume": 1173306.0}, {"date": "2021-09-29", "close": 46.0152, "volume": 1451048.0}, {"date": "2021-09-30", "close": 46.7622, "volume": 1957304.0}, {"date": "2021-10-01", "close": 44.78016, "volume": 1936527.0}, {"date": "2021-10-04", "close": 45.87576, "volume": 959544.0}, {"date": "2021-10-05", "close": 45.22836, "volume": 1119787.0}, {"date": "2021-10-06", "close": 44.80008, "volume": 1185216.0}, {"date": "2021-10-07", "close": 45.069, "volume": 1081402.0}, {"date": "2021-10-08", "close": 44.97936, "volume": 1083767.0}, {"date": "2021-10-11", "close": 44.29212, "volume": 842510.0}, {"date": "2021-10-12", "close": 44.53116, "volume": 1246015.0}, {"date": "2021-10-13", "close": 44.70048, "volume": 771136.0}, {"date": "2021-10-14", "close": 45.38772, "volume": 673395.0}, {"date": "2021-10-15", "close": 45.60684, "volume": 603910.0}, {"date": "2021-10-21", "close": 47.1, "volume": 4815367.0}, {"date": "2021-10-22", "close": 47.12, "volume": 1220440.0}, {"date": "2021-10-25", "close": 47.33, "volume": 884161.0}, {"date": "2021-10-26", "close": 47.58, "volume": 1251051.0}, {"date": "2021-10-27", "close": 48.57, "volume": 1234648.0}, {"date": "2021-10-28", "close": 47.96, "volume": 1158451.0}, {"date": "2021-10-29", "close": 46.68, "volume": 1938491.0}, {"date": "2021-11-01", "close": 47.45, "volume": 1419010.0}, {"date": "2021-11-02", "close": 48.2, "volume": 795798.0}, {"date": "2021-11-03", "close": 48.64, "volume": 1037059.0}, {"date": "2021-11-04", "close": 48.46, "volume": 892644.0}, {"date": "2021-11-05", "close": 48.28, "volume": 1139715.0}, {"date": "2021-11-08", "close": 47.25, "volume": 1702199.0}, {"date": "2021-11-09", "close": 47.58, "volume": 1033912.0}, {"date": "2021-11-10", "close": 47.49, "volume": 776273.0}, {"date": "2021-11-11", "close": 47.11, "volume": 860699.0}, {"date": "2021-11-12", "close": 47.14, "volume": 867808.0}, {"date": "2021-11-15", "close": 47.72, "volume": 1042734.0}, {"date": "2021-11-16", "close": 47.3, "volume": 1139646.0}, {"date": "2021-11-17", "close": 47.35, "volume": 1250524.0}, {"date": "2021-11-18", "close": 45.64, "volume": 2523314.0}, {"date": "2021-11-19", "close": 44.9, "volume": 2038406.0}, {"date": "2021-11-22", "close": 45.21, "volume": 1124922.0}, {"date": "2021-11-23", "close": 45.61, "volume": 865695.0}, {"date": "2021-11-24", "close": 45.9, "volume": 1084544.0}, {"date": "2021-11-25", "close": 46.09, "volume": 2400398.0}, {"date": "2021-11-26", "close": 44.8, "volume": 928857.0}, {"date": "2021-11-29", "close": 44.59, "volume": 1442741.0}, {"date": "2021-11-30", "close": 44.11, "volume": 2175308.0}, {"date": "2021-12-01", "close": 43.7, "volume": 1545888.0}, {"date": "2021-12-02", "close": 43.77, "volume": 1344443.0}, {"date": "2021-12-03", "close": 43.93, "volume": 1636295.0}, {"date": "2021-12-06", "close": 43.68, "volume": 1337536.0}, {"date": "2021-12-07", "close": 44.52, "volume": 1769691.0}, {"date": "2021-12-08", "close": 45.18, "volume": 1527853.0}, {"date": "2021-12-09", "close": 44.87, "volume": 1241664.0}, {"date": "2021-12-10", "close": 44.67, "volume": 846552.0}, {"date": "2021-12-13", "close": 44.93, "volume": 851396.0}, {"date": "2021-12-14", "close": 44.24, "volume": 1270313.0}, {"date": "2021-12-15", "close": 43.58, "volume": 1418436.0}, {"date": "2021-12-16", "close": 43.8, "volume": 1834335.0}, {"date": "2021-12-17", "close": 42.58, "volume": 2514004.0}, {"date": "2021-12-20", "close": 42.89, "volume": 988683.0}, {"date": "2021-12-21", "close": 43.22, "volume": 1053594.0}, {"date": "2021-12-22", "close": 43.68, "volume": 935811.0}, {"date": "2021-12-23", "close": 43.62, "volume": 792897.0}, {"date": "2021-12-24", "close": 44.15, "volume": 375224.0}, {"date": "2021-12-29", "close": 44.84, "volume": 734303.0}, {"date": "2021-12-30", "close": 44.28, "volume": 521671.0}, {"date": "2021-12-31", "close": 43.57, "volume": 445331.0}, {"date": "2022-01-04", "close": 45.39, "volume": 817204.0}, {"date": "2022-01-05", "close": 45.27, "volume": 911375.0}, {"date": "2022-01-06", "close": 43.25, "volume": 1427710.0}, {"date": "2022-01-07", "close": 44.18, "volume": 814421.0}, {"date": "2022-01-10", "close": 43.92, "volume": 568853.0}, {"date": "2022-01-11", "close": 43.99, "volume": 1191227.0}, {"date": "2022-01-12", "close": 44.15, "volume": 1032183.0}, {"date": "2022-01-13", "close": 44.05, "volume": 885115.0}, {"date": "2022-01-14", "close": 43.41, "volume": 794043.0}, {"date": "2022-01-17", "close": 44.49, "volume": 689930.0}, {"date": "2022-01-18", "close": 44.01, "volume": 744917.0}, {"date": "2022-01-19", "close": 43.35, "volume": 1219341.0}, {"date": "2022-01-20", "close": 42.96, "volume": 1018811.0}, {"date": "2022-01-21", "close": 41.5, "volume": 1406160.0}, {"date": "2022-01-24", "close": 41.05, "volume": 1424506.0}, {"date": "2022-01-25", "close": 40.45, "volume": 2284938.0}, {"date": "2022-01-27", "close": 38.62, "volume": 2943927.0}, {"date": "2022-01-28", "close": 39.75, "volume": 5534185.0}, {"date": "2022-01-31", "close": 40.35, "volume": 1410634.0}, {"date": "2022-02-01", "close": 40.91, "volume": 1220272.0}, {"date": "2022-02-02", "close": 41.29, "volume": 947891.0}, {"date": "2022-02-03", "close": 41.09, "volume": 1631590.0}, {"date": "2022-02-04", "close": 41.4, "volume": 1610570.0}, {"date": "2022-02-07", "close": 40.76, "volume": 2115319.0}, {"date": "2022-02-08", "close": 41.48, "volume": 2131109.0}, {"date": "2022-02-09", "close": 41.6, "volume": 1469873.0}, {"date": "2022-02-10", "close": 40.81, "volume": 2284517.0}, {"date": "2022-02-11", "close": 40.33, "volume": 1480035.0}, {"date": "2022-02-14", "close": 40.23, "volume": 1555796.0}, {"date": "2022-02-15", "close": 40.14, "volume": 1588997.0}, {"date": "2022-02-16", "close": 40.98, "volume": 1229296.0}, {"date": "2022-02-17", "close": 40.3, "volume": 1541559.0}, {"date": "2022-02-18", "close": 39.84, "volume": 1004909.0}, {"date": "2022-02-21", "close": 39.0, "volume": 1112159.0}, {"date": "2022-02-22", "close": 38.22, "volume": 1303494.0}, {"date": "2022-02-23", "close": 38.84, "volume": 1367676.0}, {"date": "2022-02-24", "close": 36.7, "volume": 2703743.0}, {"date": "2022-02-25", "close": 37.38, "volume": 2133175.0}, {"date": "2022-02-28", "close": 37.27, "volume": 1721513.0}, {"date": "2022-03-01", "close": 37.57, "volume": 2019557.0}, {"date": "2022-03-02", "close": 36.44, "volume": 3744605.0}, {"date": "2022-03-03", "close": 36.28, "volume": 2049969.0}, {"date": "2022-03-04", "close": 35.5, "volume": 2742796.0}, {"date": "2022-03-07", "close": 33.29, "volume": 2631258.0}, {"date": "2022-03-08", "close": 33.84, "volume": 2608297.0}, {"date": "2022-03-09", "close": 35.2, "volume": 2078429.0}, {"date": "2022-03-10", "close": 36.1, "volume": 2378068.0}, {"date": "2022-03-11", "close": 34.72, "volume": 1967143.0}, {"date": "2022-03-14", "close": 35.4, "volume": 1322468.0}, {"date": "2022-03-15", "close": 35.63, "volume": 1426454.0}, {"date": "2022-03-16", "close": 37.15, "volume": 2046940.0}, {"date": "2022-03-17", "close": 37.9, "volume": 2615381.0}, {"date": "2022-03-18", "close": 37.84, "volume": 3185116.0}, {"date": "2022-03-21", "close": 37.11, "volume": 1331937.0}, {"date": "2022-03-22", "close": 36.87, "volume": 1357087.0}, {"date": "2022-03-23", "close": 36.72, "volume": 1392215.0}, {"date": "2022-03-24", "close": 36.3, "volume": 1344798.0}, {"date": "2022-03-25", "close": 36.62, "volume": 1978155.0}, {"date": "2022-03-28", "close": 36.09, "volume": 1102190.0}, {"date": "2022-03-29", "close": 37.01, "volume": 1360083.0}, {"date": "2022-03-30", "close": 37.47, "volume": 1879553.0}, {"date": "2022-03-31", "close": 36.7, "volume": 1849599.0}, {"date": "2022-04-01", "close": 36.19, "volume": 1280174.0}, {"date": "2022-04-04", "close": 35.1, "volume": 1846418.0}, {"date": "2022-04-05", "close": 35.19, "volume": 1817203.0}, {"date": "2022-04-06", "close": 33.86, "volume": 2276507.0}, {"date": "2022-04-07", "close": 33.41, "volume": 5235730.0}, {"date": "2022-04-08", "close": 33.4, "volume": 1722657.0}, {"date": "2022-04-11", "close": 32.93, "volume": 1607406.0}, {"date": "2022-04-12", "close": 32.81, "volume": 1795835.0}, {"date": "2022-04-13", "close": 32.69, "volume": 1917718.0}, {"date": "2022-04-14", "close": 33.15, "volume": 1588934.0}, {"date": "2022-04-19", "close": 32.85, "volume": 1641096.0}, {"date": "2022-04-20", "close": 33.04, "volume": 2069446.0}, {"date": "2022-04-21", "close": 33.16, "volume": 1110083.0}, {"date": "2022-04-22", "close": 32.66, "volume": 1452483.0}, {"date": "2022-04-26", "close": 32.35, "volume": 2812677.0}, {"date": "2022-04-27", "close": 31.95, "volume": 1420783.0}, {"date": "2022-04-28", "close": 32.3, "volume": 1630801.0}, {"date": "2022-04-29", "close": 33.66, "volume": 2938893.0}, {"date": "2022-05-02", "close": 33.16, "volume": 1776081.0}, {"date": "2022-05-03", "close": 33.35, "volume": 1594119.0}, {"date": "2022-05-04", "close": 33.3, "volume": 908097.0}, {"date": "2022-05-05", "close": 33.5, "volume": 2889029.0}, {"date": "2022-05-06", "close": 32.14, "volume": 2710639.0}, {"date": "2022-05-09", "close": 31.38, "volume": 2260224.0}, {"date": "2022-05-10", "close": 31.31, "volume": 1926174.0}, {"date": "2022-05-11", "close": 31.82, "volume": 1491772.0}, {"date": "2022-05-12", "close": 30.58, "volume": 1928845.0}, {"date": "2022-05-13", "close": 31.62, "volume": 2649403.0}, {"date": "2022-05-16", "close": 31.65, "volume": 1790489.0}, {"date": "2022-05-17", "close": 31.2, "volume": 1840125.0}, {"date": "2022-05-18", "close": 31.6, "volume": 1865724.0}, {"date": "2022-05-19", "close": 33.73, "volume": 4445649.0}, {"date": "2022-05-20", "close": 35.17, "volume": 3672810.0}, {"date": "2022-05-23", "close": 35.81, "volume": 2878597.0}, {"date": "2022-05-24", "close": 34.4, "volume": 2188512.0}, {"date": "2022-05-25", "close": 33.64, "volume": 2038519.0}, {"date": "2022-05-26", "close": 33.72, "volume": 1914699.0}, {"date": "2022-05-27", "close": 34.63, "volume": 1491834.0}, {"date": "2022-05-30", "close": 34.73, "volume": 1249290.0}, {"date": "2022-05-31", "close": 33.79, "volume": 2574193.0}, {"date": "2022-06-01", "close": 33.9, "volume": 1432127.0}, {"date": "2022-06-02", "close": 33.81, "volume": 1602330.0}, {"date": "2022-06-03", "close": 33.96, "volume": 971916.0}, {"date": "2022-06-06", "close": 33.91, "volume": 847677.0}, {"date": "2022-06-07", "close": 33.55, "volume": 1666418.0}, {"date": "2022-06-08", "close": 34.32, "volume": 3590538.0}, {"date": "2022-06-09", "close": 34.65, "volume": 3044724.0}, {"date": "2022-06-10", "close": 34.79, "volume": 3246584.0}, {"date": "2022-06-14", "close": 34.25, "volume": 5951479.0}, {"date": "2022-06-15", "close": 33.01, "volume": 2551449.0}, {"date": "2022-06-16", "close": 32.81, "volume": 2755093.0}, {"date": "2022-06-17", "close": 32.76, "volume": 6660958.0}, {"date": "2022-06-20", "close": 33.47, "volume": 1753246.0}, {"date": "2022-06-21", "close": 34.29, "volume": 1852290.0}, {"date": "2022-06-22", "close": 33.12, "volume": 2157184.0}, {"date": "2022-06-23", "close": 33.06, "volume": 1656517.0}, {"date": "2022-06-24", "close": 33.52, "volume": 1743423.0}, {"date": "2022-06-27", "close": 34.8, "volume": 1640941.0}, {"date": "2022-06-28", "close": 34.5, "volume": 1666830.0}, {"date": "2022-06-29", "close": 35.14, "volume": 2071417.0}, {"date": "2022-06-30", "close": 34.38, "volume": 2211393.0}, {"date": "2022-07-01", "close": 34.45, "volume": 1349186.0}, {"date": "2022-07-04", "close": 34.74, "volume": 1104054.0}, {"date": "2022-07-05", "close": 34.81, "volume": 972329.0}, {"date": "2022-07-06", "close": 35.62, "volume": 1897072.0}, {"date": "2022-07-07", "close": 36.46, "volume": 2377408.0}, {"date": "2022-07-08", "close": 36.57, "volume": 2002921.0}, {"date": "2022-07-11", "close": 35.58, "volume": 1298327.0}, {"date": "2022-07-12", "close": 35.77, "volume": 1998324.0}, {"date": "2022-07-13", "close": 36.06, "volume": 1571366.0}, {"date": "2022-07-14", "close": 36.7, "volume": 2884466.0}, {"date": "2022-07-15", "close": 36.49, "volume": 1809712.0}, {"date": "2022-07-18", "close": 36.7, "volume": 1010575.0}, {"date": "2022-07-19", "close": 35.59, "volume": 1455907.0}, {"date": "2022-07-20", "close": 36.02, "volume": 1912034.0}, {"date": "2022-07-21", "close": 36.29, "volume": 1690271.0}, {"date": "2022-07-22", "close": 36.12, "volume": 1678507.0}, {"date": "2022-07-25", "close": 36.26, "volume": 1493639.0}, {"date": "2022-07-26", "close": 35.61, "volume": 1110641.0}, {"date": "2022-07-27", "close": 35.95, "volume": 1072751.0}, {"date": "2022-07-28", "close": 36.02, "volume": 1622984.0}, {"date": "2022-07-29", "close": 35.3, "volume": 1999143.0}, {"date": "2022-08-01", "close": 35.21, "volume": 1910979.0}, {"date": "2022-08-02", "close": 35.32, "volume": 2274146.0}, {"date": "2022-08-03", "close": 34.76, "volume": 3062858.0}, {"date": "2022-08-04", "close": 35.12, "volume": 3014077.0}, {"date": "2022-08-05", "close": 35.12, "volume": 1797755.0}, {"date": "2022-08-08", "close": 34.06, "volume": 1966205.0}, {"date": "2022-08-09", "close": 34.53, "volume": 1508084.0}, {"date": "2022-08-10", "close": 34.11, "volume": 1781023.0}, {"date": "2022-08-11", "close": 35.09, "volume": 2136571.0}, {"date": "2022-08-12", "close": 34.86, "volume": 3206924.0}, {"date": "2022-08-15", "close": 35.64, "volume": 1076566.0}, {"date": "2022-08-16", "close": 36.32, "volume": 1962612.0}, {"date": "2022-08-17", "close": 36.75, "volume": 1901268.0}, {"date": "2022-08-18", "close": 36.25, "volume": 1373026.0}, {"date": "2022-08-19", "close": 36.35, "volume": 1360866.0}, {"date": "2022-08-22", "close": 35.38, "volume": 1165566.0}, {"date": "2022-08-23", "close": 34.93, "volume": 1402443.0}, {"date": "2022-08-24", "close": 35.59, "volume": 1654892.0}, {"date": "2022-08-25", "close": 36.0, "volume": 1156021.0}, {"date": "2022-08-26", "close": 35.96, "volume": 1035840.0}, {"date": "2022-08-29", "close": 35.1, "volume": 1302037.0}, {"date": "2022-08-30", "close": 35.3, "volume": 1486236.0}, {"date": "2022-08-31", "close": 35.7, "volume": 2316775.0}, {"date": "2022-09-01", "close": 34.68, "volume": 1659129.0}, {"date": "2022-09-02", "close": 34.58, "volume": 1058155.0}, {"date": "2022-09-05", "close": 34.64, "volume": 1373475.0}, {"date": "2022-09-06", "close": 34.55, "volume": 1113916.0}, {"date": "2022-09-07", "close": 34.45, "volume": 1613546.0}, {"date": "2022-09-08", "close": 35.03, "volume": 3194723.0}, {"date": "2022-09-09", "close": 34.64, "volume": 1326072.0}, {"date": "2022-09-12", "close": 35.09, "volume": 1092396.0}, {"date": "2022-09-13", "close": 35.13, "volume": 1717758.0}, {"date": "2022-09-14", "close": 34.01, "volume": 1434117.0}, {"date": "2022-09-15", "close": 34.21, "volume": 1751657.0}, {"date": "2022-09-16", "close": 34.29, "volume": 2626591.0}, {"date": "2022-09-19", "close": 34.37, "volume": 1198046.0}, {"date": "2022-09-20", "close": 35.02, "volume": 1189721.0}, {"date": "2022-09-21", "close": 34.8, "volume": 1382186.0}, {"date": "2022-09-23", "close": 32.88, "volume": 2295664.0}, {"date": "2022-09-26", "close": 33.13, "volume": 1765756.0}, {"date": "2022-09-27", "close": 33.39, "volume": 2404266.0}, {"date": "2022-09-28", "close": 33.27, "volume": 2082280.0}, {"date": "2022-09-29", "close": 33.64, "volume": 1758407.0}, {"date": "2022-09-30", "close": 32.92, "volume": 2394614.0}, {"date": "2022-10-03", "close": 32.18, "volume": 852565.0}, {"date": "2022-10-04", "close": 33.01, "volume": 1553253.0}, {"date": "2022-10-05", "close": 34.35, "volume": 1718864.0}, {"date": "2022-10-06", "close": 34.2, "volume": 1000743.0}, {"date": "2022-10-07", "close": 34.28, "volume": 1106247.0}, {"date": "2022-10-10", "close": 34.17, "volume": 795092.0}, {"date": "2022-10-11", "close": 34.38, "volume": 1155325.0}, {"date": "2022-10-12", "close": 34.03, "volume": 1409849.0}, {"date": "2022-10-13", "close": 34.02, "volume": 1397808.0}, {"date": "2022-10-14", "close": 34.93, "volume": 1492781.0}, {"date": "2022-10-17", "close": 34.12, "volume": 852548.0}, {"date": "2022-10-18", "close": 34.9, "volume": 1270551.0}, {"date": "2022-10-19", "close": 35.74, "volume": 1365834.0}, {"date": "2022-10-20", "close": 35.0, "volume": 1867790.0}, {"date": "2022-10-21", "close": 34.91, "volume": 1352231.0}, {"date": "2022-10-24", "close": 35.49, "volume": 1090764.0}, {"date": "2022-10-25", "close": 36.17, "volume": 1246349.0}, {"date": "2022-10-26", "close": 36.71, "volume": 1399379.0}, {"date": "2022-10-27", "close": 36.47, "volume": 1161948.0}, {"date": "2022-10-28", "close": 36.31, "volume": 990862.0}, {"date": "2022-10-31", "close": 37.07, "volume": 1400653.0}, {"date": "2022-11-01", "close": 37.72, "volume": 1344234.0}, {"date": "2022-11-02", "close": 37.34, "volume": 1117723.0}, {"date": "2022-11-03", "close": 37.37, "volume": 850947.0}, {"date": "2022-11-04", "close": 37.16, "volume": 1167076.0}, {"date": "2022-11-07", "close": 37.0, "volume": 870994.0}, {"date": "2022-11-08", "close": 36.97, "volume": 1234522.0}, {"date": "2022-11-09", "close": 37.01, "volume": 1536130.0}, {"date": "2022-11-10", "close": 36.84, "volume": 1354282.0}, {"date": "2022-11-11", "close": 37.83, "volume": 2535292.0}, {"date": "2022-11-14", "close": 37.56, "volume": 1136441.0}, {"date": "2022-11-15", "close": 37.88, "volume": 1556308.0}, {"date": "2022-11-16", "close": 35.98, "volume": 4557510.0}, {"date": "2022-11-17", "close": 36.34, "volume": 2803615.0}, {"date": "2022-11-18", "close": 36.2, "volume": 1543861.0}, {"date": "2022-11-21", "close": 35.98, "volume": 1469785.0}, {"date": "2022-11-22", "close": 35.79, "volume": 1181221.0}, {"date": "2022-11-23", "close": 35.5, "volume": 1492176.0}, {"date": "2022-11-24", "close": 35.42, "volume": 1475602.0}, {"date": "2022-11-25", "close": 36.12, "volume": 994217.0}, {"date": "2022-11-28", "close": 35.73, "volume": 1123377.0}, {"date": "2022-11-29", "close": 35.45, "volume": 1515682.0}, {"date": "2022-11-30", "close": 35.03, "volume": 3257630.0}, {"date": "2022-12-01", "close": 36.03, "volume": 1625777.0}, {"date": "2022-12-02", "close": 35.27, "volume": 1847979.0}, {"date": "2022-12-05", "close": 35.26, "volume": 1212021.0}, {"date": "2022-12-06", "close": 35.06, "volume": 1578531.0}, {"date": "2022-12-07", "close": 33.97, "volume": 1985105.0}, {"date": "2022-12-08", "close": 33.94, "volume": 1703383.0}, {"date": "2022-12-09", "close": 34.01, "volume": 1548179.0}, {"date": "2022-12-12", "close": 33.72, "volume": 1480319.0}, {"date": "2022-12-13", "close": 33.79, "volume": 1630100.0}, {"date": "2022-12-14", "close": 33.68, "volume": 1799169.0}, {"date": "2022-12-15", "close": 33.15, "volume": 2831909.0}, {"date": "2022-12-16", "close": 32.95, "volume": 2813448.0}, {"date": "2022-12-19", "close": 32.3, "volume": 1358999.0}, {"date": "2022-12-20", "close": 30.85, "volume": 1532585.0}, {"date": "2022-12-21", "close": 30.9, "volume": 1935520.0}, {"date": "2022-12-22", "close": 30.95, "volume": 1640230.0}, {"date": "2022-12-23", "close": 30.75, "volume": 1139799.0}, {"date": "2022-12-28", "close": 30.92, "volume": 984649.0}, {"date": "2022-12-29", "close": 30.78, "volume": 1292834.0}, {"date": "2022-12-30", "close": 30.52, "volume": 1052219.0}, {"date": "2023-01-03", "close": 30.62, "volume": 824380.0}, {"date": "2023-01-04", "close": 31.15, "volume": 1863609.0}, {"date": "2023-01-05", "close": 31.37, "volume": 1769292.0}, {"date": "2023-01-06", "close": 31.47, "volume": 1534632.0}, {"date": "2023-01-09", "close": 31.37, "volume": 881070.0}, {"date": "2023-01-10", "close": 32.06, "volume": 2401654.0}, {"date": "2023-01-11", "close": 32.24, "volume": 2475254.0}, {"date": "2023-01-12", "close": 31.96, "volume": 1427613.0}, {"date": "2023-01-13", "close": 33.2, "volume": 2149245.0}, {"date": "2023-01-16", "close": 33.28, "volume": 857481.0}, {"date": "2023-01-17", "close": 33.55, "volume": 1231424.0}, {"date": "2023-01-18", "close": 33.27, "volume": 1184776.0}, {"date": "2023-01-19", "close": 33.48, "volume": 3095478.0}, {"date": "2023-01-20", "close": 33.12, "volume": 1321419.0}, {"date": "2023-01-23", "close": 33.25, "volume": 1347297.0}, {"date": "2023-01-24", "close": 34.1, "volume": 1531040.0}, {"date": "2023-01-25", "close": 34.2, "volume": 1302806.0}, {"date": "2023-01-27", "close": 34.07, "volume": 1164882.0}, {"date": "2023-01-30", "close": 33.94, "volume": 1380972.0}, {"date": "2023-01-31", "close": 33.96, "volume": 1279828.0}, {"date": "2023-02-01", "close": 34.29, "volume": 1230107.0}, {"date": "2023-02-02", "close": 35.44, "volume": 2014222.0}, {"date": "2023-02-03", "close": 36.45, "volume": 2846711.0}, {"date": "2023-02-06", "close": 36.38, "volume": 1015014.0}, {"date": "2023-02-07", "close": 36.12, "volume": 1023392.0}, {"date": "2023-02-08", "close": 36.5, "volume": 1664648.0}, {"date": "2023-02-09", "close": 36.34, "volume": 1339691.0}, {"date": "2023-02-10", "close": 35.9, "volume": 999033.0}, {"date": "2023-02-13", "close": 35.68, "volume": 854779.0}, {"date": "2023-02-14", "close": 36.04, "volume": 787914.0}, {"date": "2023-02-15", "close": 36.0, "volume": 1640174.0}, {"date": "2023-02-16", "close": 36.35, "volume": 1659007.0}, {"date": "2023-02-17", "close": 35.5, "volume": 1363491.0}, {"date": "2023-02-20", "close": 35.8, "volume": 508367.0}, {"date": "2023-02-21", "close": 35.64, "volume": 670532.0}, {"date": "2023-02-22", "close": 35.88, "volume": 1041107.0}, {"date": "2023-02-23", "close": 35.89, "volume": 1275304.0}, {"date": "2023-02-24", "close": 36.88, "volume": 1027061.0}, {"date": "2023-02-27", "close": 36.53, "volume": 883881.0}, {"date": "2023-02-28", "close": 36.54, "volume": 1813813.0}, {"date": "2023-03-01", "close": 36.74, "volume": 825612.0}, {"date": "2023-03-02", "close": 36.67, "volume": 1073330.0}, {"date": "2023-03-03", "close": 36.71, "volume": 850609.0}, {"date": "2023-03-06", "close": 37.32, "volume": 778778.0}, {"date": "2023-03-07", "close": 37.34, "volume": 803015.0}, {"date": "2023-03-08", "close": 37.31, "volume": 714359.0}, {"date": "2023-03-09", "close": 37.8, "volume": 1091484.0}, {"date": "2023-03-10", "close": 36.44, "volume": 945347.0}, {"date": "2023-03-13", "close": 35.57, "volume": 1009671.0}, {"date": "2023-03-14", "close": 34.97, "volume": 1611837.0}, {"date": "2023-03-15", "close": 34.49, "volume": 2068632.0}, {"date": "2023-03-16", "close": 34.3, "volume": 2315491.0}, {"date": "2023-03-17", "close": 34.71, "volume": 2101256.0}, {"date": "2023-03-20", "close": 34.51, "volume": 850819.0}, {"date": "2023-03-21", "close": 35.14, "volume": 1185588.0}, {"date": "2023-03-22", "close": 36.2, "volume": 3049633.0}, {"date": "2023-03-23", "close": 36.2, "volume": 1190221.0}, {"date": "2023-03-24", "close": 36.6, "volume": 1365933.0}, {"date": "2023-03-27", "close": 36.63, "volume": 872839.0}, {"date": "2023-03-28", "close": 36.63, "volume": 944119.0}, {"date": "2023-03-29", "close": 37.03, "volume": 1249421.0}, {"date": "2023-03-30", "close": 37.36, "volume": 1225659.0}, {"date": "2023-03-31", "close": 37.2, "volume": 1216791.0}, {"date": "2023-04-03", "close": 37.7, "volume": 1146543.0}, {"date": "2023-04-04", "close": 37.56, "volume": 1144597.0}, {"date": "2023-04-05", "close": 38.32, "volume": 1668133.0}, {"date": "2023-04-06", "close": 37.4, "volume": 895431.0}, {"date": "2023-04-11", "close": 37.96, "volume": 993871.0}, {"date": "2023-04-12", "close": 37.81, "volume": 838283.0}, {"date": "2023-04-13", "close": 37.05, "volume": 1635891.0}, {"date": "2023-04-14", "close": 37.16, "volume": 1056938.0}, {"date": "2023-04-17", "close": 37.71, "volume": 900023.0}, {"date": "2023-04-18", "close": 37.73, "volume": 1021821.0}, {"date": "2023-04-19", "close": 36.96, "volume": 1273834.0}, {"date": "2023-04-20", "close": 37.8, "volume": 1672117.0}, {"date": "2023-04-21", "close": 37.5, "volume": 1085352.0}, {"date": "2023-04-24", "close": 37.97, "volume": 756076.0}, {"date": "2023-04-26", "close": 37.62, "volume": 2110855.0}, {"date": "2023-04-27", "close": 37.01, "volume": 820811.0}, {"date": "2023-04-28", "close": 37.91, "volume": 2260637.0}, {"date": "2023-05-01", "close": 38.1, "volume": 2190805.0}, {"date": "2023-05-02", "close": 37.8, "volume": 3053698.0}, {"date": "2023-05-03", "close": 37.67, "volume": 3082100.0}, {"date": "2023-05-04", "close": 38.2, "volume": 612492.0}, {"date": "2023-05-05", "close": 37.57, "volume": 1187643.0}, {"date": "2023-05-08", "close": 37.78, "volume": 802670.0}, {"date": "2023-05-09", "close": 37.5, "volume": 893420.0}, {"date": "2023-05-10", "close": 37.99, "volume": 889203.0}, {"date": "2023-05-11", "close": 38.53, "volume": 1193500.0}, {"date": "2023-05-12", "close": 38.69, "volume": 916530.0}, {"date": "2023-05-15", "close": 39.51, "volume": 1344915.0}, {"date": "2023-05-16", "close": 39.36, "volume": 1324024.0}, {"date": "2023-05-17", "close": 39.24, "volume": 936749.0}, {"date": "2023-05-18", "close": 38.04, "volume": 4210298.0}, {"date": "2023-05-19", "close": 38.5, "volume": 2648780.0}, {"date": "2023-05-22", "close": 38.75, "volume": 773907.0}, {"date": "2023-05-23", "close": 38.73, "volume": 1253096.0}, {"date": "2023-05-24", "close": 38.47, "volume": 1107854.0}, {"date": "2023-05-25", "close": 38.06, "volume": 1712078.0}, {"date": "2023-05-26", "close": 38.39, "volume": 767030.0}, {"date": "2023-05-29", "close": 38.08, "volume": 1068304.0}, {"date": "2023-05-30", "close": 37.66, "volume": 923516.0}, {"date": "2023-05-31", "close": 37.15, "volume": 2918739.0}, {"date": "2023-06-01", "close": 37.63, "volume": 1090828.0}, {"date": "2023-06-02", "close": 37.88, "volume": 1325339.0}, {"date": "2023-06-05", "close": 38.3, "volume": 1169442.0}, {"date": "2023-06-06", "close": 37.36, "volume": 1431707.0}, {"date": "2023-06-07", "close": 37.97, "volume": 1700600.0}, {"date": "2023-06-08", "close": 37.52, "volume": 1570776.0}, {"date": "2023-06-09", "close": 38.07, "volume": 979957.0}, {"date": "2023-06-13", "close": 38.66, "volume": 1459553.0}, {"date": "2023-06-14", "close": 38.08, "volume": 1431929.0}, {"date": "2023-06-15", "close": 38.15, "volume": 1266342.0}, {"date": "2023-06-16", "close": 38.57, "volume": 2582024.0}, {"date": "2023-06-19", "close": 39.06, "volume": 1298647.0}, {"date": "2023-06-20", "close": 39.7, "volume": 1140994.0}, {"date": "2023-06-21", "close": 39.52, "volume": 1385789.0}, {"date": "2023-06-22", "close": 38.52, "volume": 3202784.0}, {"date": "2023-06-23", "close": 38.03, "volume": 732189.0}, {"date": "2023-06-26", "close": 37.86, "volume": 867768.0}, {"date": "2023-06-27", "close": 37.42, "volume": 1455574.0}, {"date": "2023-06-28", "close": 38.34, "volume": 1761206.0}, {"date": "2023-06-29", "close": 38.71, "volume": 998366.0}, {"date": "2023-06-30", "close": 38.66, "volume": 1137979.0}, {"date": "2023-07-03", "close": 39.05, "volume": 927366.0}, {"date": "2023-07-04", "close": 39.35, "volume": 843634.0}, {"date": "2023-07-05", "close": 38.69, "volume": 1146617.0}, {"date": "2023-07-06", "close": 37.87, "volume": 1587296.0}, {"date": "2023-07-07", "close": 36.8, "volume": 1255540.0}, {"date": "2023-07-10", "close": 36.49, "volume": 971135.0}, {"date": "2023-07-11", "close": 37.16, "volume": 1146451.0}, {"date": "2023-07-12", "close": 37.43, "volume": 830130.0}, {"date": "2023-07-13", "close": 38.22, "volume": 1593644.0}, {"date": "2023-07-14", "close": 38.82, "volume": 1260483.0}, {"date": "2023-07-17", "close": 39.39, "volume": 3059528.0}, {"date": "2023-07-18", "close": 38.32, "volume": 948740.0}, {"date": "2023-07-19", "close": 38.34, "volume": 1824825.0}, {"date": "2023-07-20", "close": 38.56, "volume": 1614925.0}, {"date": "2023-07-21", "close": 38.37, "volume": 1404936.0}, {"date": "2023-07-24", "close": 38.66, "volume": 1304192.0}, {"date": "2023-07-25", "close": 38.47, "volume": 978613.0}, {"date": "2023-07-26", "close": 38.86, "volume": 1160813.0}, {"date": "2023-07-27", "close": 39.84, "volume": 1287044.0}, {"date": "2023-07-28", "close": 39.11, "volume": 784889.0}, {"date": "2023-07-31", "close": 39.33, "volume": 616241.0}, {"date": "2023-08-01", "close": 39.75, "volume": 895342.0}, {"date": "2023-08-02", "close": 39.7, "volume": 1184824.0}, {"date": "2023-08-03", "close": 40.24, "volume": 1507239.0}, {"date": "2023-08-04", "close": 40.78, "volume": 1203205.0}, {"date": "2023-08-07", "close": 40.81, "volume": 651215.0}, {"date": "2023-08-08", "close": 41.23, "volume": 1008994.0}, {"date": "2023-08-09", "close": 41.29, "volume": 690605.0}, {"date": "2023-08-10", "close": 41.69, "volume": 1118394.0}, {"date": "2023-08-11", "close": 41.71, "volume": 645347.0}, {"date": "2023-08-14", "close": 41.21, "volume": 944675.0}, {"date": "2023-08-15", "close": 41.34, "volume": 938257.0}, {"date": "2023-08-16", "close": 40.86, "volume": 874869.0}, {"date": "2023-08-17", "close": 40.85, "volume": 1156061.0}, {"date": "2023-08-18", "close": 40.2, "volume": 938407.0}, {"date": "2023-08-21", "close": 40.49, "volume": 1549250.0}, {"date": "2023-08-22", "close": 40.29, "volume": 1443451.0}, {"date": "2023-08-23", "close": 40.46, "volume": 1288411.0}, {"date": "2023-08-24", "close": 40.57, "volume": 939740.0}, {"date": "2023-08-25", "close": 39.96, "volume": 1252457.0}, {"date": "2023-08-28", "close": 40.52, "volume": 456214.0}, {"date": "2023-08-29", "close": 40.74, "volume": 641979.0}, {"date": "2023-08-30", "close": 40.85, "volume": 841997.0}, {"date": "2023-08-31", "close": 40.9, "volume": 1723196.0}, {"date": "2023-09-01", "close": 41.09, "volume": 481137.0}, {"date": "2023-09-04", "close": 41.39, "volume": 766117.0}, {"date": "2023-09-05", "close": 41.85, "volume": 607014.0}, {"date": "2023-09-06", "close": 41.21, "volume": 761889.0}, {"date": "2023-09-07", "close": 41.25, "volume": 1273886.0}, {"date": "2023-09-08", "close": 40.62, "volume": 650182.0}, {"date": "2023-09-11", "close": 40.92, "volume": 689821.0}, {"date": "2023-09-12", "close": 40.81, "volume": 888493.0}, {"date": "2023-09-13", "close": 40.49, "volume": 752435.0}, {"date": "2023-09-14", "close": 40.51, "volume": 805591.0}, {"date": "2023-09-15", "close": 41.05, "volume": 1978877.0}, {"date": "2023-09-18", "close": 40.8, "volume": 609470.0}, {"date": "2023-09-19", "close": 41.04, "volume": 873633.0}, {"date": "2023-09-20", "close": 42.23, "volume": 2694290.0}, {"date": "2023-09-21", "close": 41.14, "volume": 1601230.0}, {"date": "2023-09-22", "close": 40.69, "volume": 1243031.0}, {"date": "2023-09-25", "close": 41.33, "volume": 773403.0}, {"date": "2023-09-26", "close": 41.48, "volume": 981201.0}, {"date": "2023-09-27", "close": 41.41, "volume": 859019.0}, {"date": "2023-09-28", "close": 40.64, "volume": 923709.0}, {"date": "2023-09-29", "close": 40.85, "volume": 1471586.0}, {"date": "2023-10-02", "close": 40.6, "volume": 645173.0}, {"date": "2023-10-03", "close": 40.88, "volume": 2115988.0}, {"date": "2023-10-04", "close": 40.67, "volume": 2268427.0}, {"date": "2023-10-05", "close": 39.18, "volume": 1863864.0}, {"date": "2023-10-06", "close": 40.1, "volume": 1392578.0}, {"date": "2023-10-09", "close": 39.9, "volume": 1253456.0}, {"date": "2023-10-10", "close": 40.44, "volume": 1508386.0}, {"date": "2023-10-11", "close": 40.88, "volume": 881656.0}, {"date": "2023-10-12", "close": 40.0, "volume": 1331553.0}, {"date": "2023-10-13", "close": 39.47, "volume": 772979.0}, {"date": "2023-10-16", "close": 39.33, "volume": 506132.0}, {"date": "2023-10-17", "close": 39.64, "volume": 848926.0}, {"date": "2023-10-18", "close": 39.39, "volume": 860573.0}, {"date": "2023-10-19", "close": 38.74, "volume": 1294830.0}, {"date": "2023-10-20", "close": 39.08, "volume": 814300.0}, {"date": "2023-10-23", "close": 39.14, "volume": 711910.0}, {"date": "2023-10-24", "close": 39.73, "volume": 1380336.0}, {"date": "2023-10-25", "close": 40.37, "volume": 1129388.0}, {"date": "2023-10-26", "close": 39.13, "volume": 1749025.0}, {"date": "2023-10-27", "close": 39.16, "volume": 703077.0}, {"date": "2023-10-30", "close": 38.92, "volume": 428346.0}, {"date": "2023-10-31", "close": 38.53, "volume": 1244906.0}, {"date": "2023-11-01", "close": 39.04, "volume": 1223075.0}, {"date": "2023-11-02", "close": 39.1, "volume": 1216052.0}, {"date": "2023-11-03", "close": 39.32, "volume": 782289.0}, {"date": "2023-11-06", "close": 39.71, "volume": 966575.0}, {"date": "2023-11-07", "close": 39.74, "volume": 860636.0}, {"date": "2023-11-08", "close": 40.25, "volume": 1098449.0}, {"date": "2023-11-09", "close": 40.62, "volume": 982915.0}, {"date": "2023-11-10", "close": 40.29, "volume": 742595.0}, {"date": "2023-11-13", "close": 40.26, "volume": 1219995.0}, {"date": "2023-11-14", "close": 39.86, "volume": 1359782.0}, {"date": "2023-11-15", "close": 39.48, "volume": 2786816.0}, {"date": "2023-11-16", "close": 40.41, "volume": 1766037.0}, {"date": "2023-11-17", "close": 40.23, "volume": 1556734.0}, {"date": "2023-11-20", "close": 41.06, "volume": 1127142.0}, {"date": "2023-11-21", "close": 40.75, "volume": 1120374.0}, {"date": "2023-11-22", "close": 40.36, "volume": 922359.0}, {"date": "2023-11-23", "close": 40.11, "volume": 1317426.0}, {"date": "2023-11-24", "close": 40.08, "volume": 860907.0}, {"date": "2023-11-27", "close": 39.02, "volume": 616292.0}, {"date": "2023-11-28", "close": 39.35, "volume": 1085660.0}, {"date": "2023-11-29", "close": 40.3, "volume": 1527718.0}, {"date": "2023-11-30", "close": 40.59, "volume": 3217598.0}, {"date": "2023-12-01", "close": 39.98, "volume": 1560383.0}, {"date": "2023-12-04", "close": 40.44, "volume": 1808088.0}, {"date": "2023-12-05", "close": 39.3, "volume": 1921670.0}, {"date": "2023-12-06", "close": 40.04, "volume": 1831982.0}, {"date": "2023-12-07", "close": 39.56, "volume": 1830197.0}, {"date": "2023-12-08", "close": 39.24, "volume": 1170171.0}, {"date": "2023-12-11", "close": 39.26, "volume": 1247048.0}, {"date": "2023-12-12", "close": 39.7, "volume": 1144436.0}, {"date": "2023-12-13", "close": 39.78, "volume": 1473874.0}, {"date": "2023-12-14", "close": 40.44, "volume": 2164676.0}, {"date": "2023-12-15", "close": 40.9, "volume": 3101015.0}, {"date": "2023-12-18", "close": 40.98, "volume": 1189419.0}, {"date": "2023-12-19", "close": 41.8, "volume": 1696688.0}, {"date": "2023-12-20", "close": 41.76, "volume": 1426948.0}, {"date": "2023-12-21", "close": 40.8, "volume": 1788936.0}, {"date": "2023-12-22", "close": 40.55, "volume": 687305.0}, {"date": "2023-12-27", "close": 40.58, "volume": 723977.0}, {"date": "2023-12-28", "close": 40.8, "volume": 652456.0}, {"date": "2023-12-29", "close": 40.82, "volume": 603208.0}, {"date": "2024-01-02", "close": 40.95, "volume": 616830.0}, {"date": "2024-01-03", "close": 40.5, "volume": 871707.0}, {"date": "2024-01-04", "close": 40.31, "volume": 1225354.0}, {"date": "2024-01-05", "close": 39.74, "volume": 1060424.0}, {"date": "2024-01-08", "close": 39.52, "volume": 898331.0}, {"date": "2024-01-09", "close": 39.67, "volume": 1055635.0}, {"date": "2024-01-10", "close": 40.1, "volume": 1822219.0}, {"date": "2024-01-11", "close": 40.61, "volume": 1245397.0}, {"date": "2024-01-12", "close": 40.48, "volume": 838453.0}, {"date": "2024-01-15", "close": 40.51, "volume": 359557.0}, {"date": "2024-01-16", "close": 40.48, "volume": 1254559.0}, {"date": "2024-01-17", "close": 41.2, "volume": 1678562.0}, {"date": "2024-01-18", "close": 41.3, "volume": 1257770.0}, {"date": "2024-01-19", "close": 42.6, "volume": 1337046.0}, {"date": "2024-01-22", "close": 43.74, "volume": 1471554.0}, {"date": "2024-01-23", "close": 43.8, "volume": 995817.0}, {"date": "2024-01-24", "close": 43.51, "volume": 1262045.0}, {"date": "2024-01-25", "close": 43.59, "volume": 1105605.0}, {"date": "2024-01-29", "close": 43.85, "volume": 1250115.0}, {"date": "2024-01-30", "close": 44.06, "volume": 1350109.0}, {"date": "2024-01-31", "close": 44.5, "volume": 2359413.0}, {"date": "2024-02-01", "close": 43.95, "volume": 1218615.0}, {"date": "2024-02-02", "close": 44.65, "volume": 1349538.0}, {"date": "2024-02-05", "close": 44.57, "volume": 1035967.0}, {"date": "2024-02-06", "close": 44.31, "volume": 1297106.0}, {"date": "2024-02-07", "close": 43.86, "volume": 915060.0}, {"date": "2024-02-08", "close": 43.93, "volume": 2205959.0}, {"date": "2024-02-09", "close": 43.72, "volume": 1682504.0}, {"date": "2024-02-12", "close": 43.91, "volume": 563446.0}, {"date": "2024-02-13", "close": 43.94, "volume": 813997.0}, {"date": "2024-02-14", "close": 43.7, "volume": 995006.0}, {"date": "2024-02-15", "close": 44.51, "volume": 1187962.0}, {"date": "2024-02-16", "close": 44.32, "volume": 1159972.0}, {"date": "2024-02-19", "close": 44.13, "volume": 428186.0}, {"date": "2024-02-20", "close": 44.35, "volume": 892425.0}, {"date": "2024-02-21", "close": 44.69, "volume": 1534106.0}, {"date": "2024-02-22", "close": 43.84, "volume": 1948200.0}, {"date": "2024-02-23", "close": 44.84, "volume": 836082.0}, {"date": "2024-02-26", "close": 45.4, "volume": 1065262.0}, {"date": "2024-02-27", "close": 45.45, "volume": 877009.0}, {"date": "2024-02-28", "close": 45.95, "volume": 1013337.0}, {"date": "2024-02-29", "close": 46.63, "volume": 2027380.0}, {"date": "2024-03-01", "close": 46.75, "volume": 906229.0}, {"date": "2024-03-04", "close": 46.73, "volume": 667463.0}, {"date": "2024-03-05", "close": 46.49, "volume": 1154357.0}, {"date": "2024-03-06", "close": 46.26, "volume": 684117.0}, {"date": "2024-03-07", "close": 46.26, "volume": 1170609.0}, {"date": "2024-03-08", "close": 46.47, "volume": 1839461.0}, {"date": "2024-03-11", "close": 45.9, "volume": 747050.0}, {"date": "2024-03-12", "close": 45.91, "volume": 652682.0}, {"date": "2024-03-13", "close": 46.86, "volume": 1298435.0}, {"date": "2024-03-14", "close": 45.94, "volume": 1571912.0}, {"date": "2024-03-15", "close": 44.3, "volume": 2632428.0}, {"date": "2024-03-18", "close": 44.36, "volume": 833038.0}, {"date": "2024-03-19", "close": 44.44, "volume": 1046662.0}, {"date": "2024-03-20", "close": 44.34, "volume": 1140125.0}, {"date": "2024-03-21", "close": 44.83, "volume": 2104780.0}, {"date": "2024-03-22", "close": 43.66, "volume": 1772994.0}, {"date": "2024-03-25", "close": 43.25, "volume": 1371265.0}, {"date": "2024-03-26", "close": 42.87, "volume": 1052034.0}, {"date": "2024-03-27", "close": 42.9, "volume": 1245355.0}, {"date": "2024-03-28", "close": 43.0, "volume": 1601539.0}, {"date": "2024-04-02", "close": 43.09, "volume": 1512302.0}, {"date": "2024-04-03", "close": 41.95, "volume": 1061737.0}, {"date": "2024-04-04", "close": 42.1, "volume": 1114745.0}, {"date": "2024-04-05", "close": 41.59, "volume": 817132.0}, {"date": "2024-04-08", "close": 41.4, "volume": 967589.0}, {"date": "2024-04-09", "close": 42.14, "volume": 1671733.0}, {"date": "2024-04-10", "close": 41.88, "volume": 2771049.0}, {"date": "2024-04-11", "close": 41.23, "volume": 1165259.0}, {"date": "2024-04-12", "close": 41.16, "volume": 1250391.0}, {"date": "2024-04-15", "close": 41.26, "volume": 1088169.0}, {"date": "2024-04-16", "close": 40.09, "volume": 1930014.0}, {"date": "2024-04-17", "close": 39.7, "volume": 1140302.0}, {"date": "2024-04-18", "close": 40.03, "volume": 1511858.0}, {"date": "2024-04-19", "close": 40.32, "volume": 1513925.0}, {"date": "2024-04-22", "close": 41.14, "volume": 1309870.0}, {"date": "2024-04-23", "close": 41.29, "volume": 1214347.0}, {"date": "2024-04-24", "close": 41.07, "volume": 953722.0}, {"date": "2024-04-26", "close": 40.2, "volume": 1416182.0}, {"date": "2024-04-29", "close": 39.75, "volume": 1332923.0}, {"date": "2024-04-30", "close": 39.92, "volume": 1134052.0}, {"date": "2024-05-01", "close": 39.34, "volume": 1024947.0}, {"date": "2024-05-02", "close": 39.02, "volume": 1503444.0}, {"date": "2024-05-03", "close": 39.92, "volume": 856622.0}, {"date": "2024-05-06", "close": 39.45, "volume": 1130878.0}, {"date": "2024-05-07", "close": 40.03, "volume": 1454246.0}, {"date": "2024-05-08", "close": 39.65, "volume": 1892404.0}, {"date": "2024-05-09", "close": 39.16, "volume": 877276.0}, {"date": "2024-05-10", "close": 39.42, "volume": 785521.0}, {"date": "2024-05-13", "close": 39.47, "volume": 664517.0}, {"date": "2024-05-14", "close": 39.96, "volume": 875804.0}, {"date": "2024-05-15", "close": 40.74, "volume": 1689147.0}, {"date": "2024-05-16", "close": 45.75, "volume": 3730557.0}, {"date": "2024-05-17", "close": 46.28, "volume": 2527987.0}, {"date": "2024-05-20", "close": 46.9, "volume": 2410793.0}, {"date": "2024-05-21", "close": 46.99, "volume": 1674128.0}, {"date": "2024-05-22", "close": 46.44, "volume": 1970186.0}, {"date": "2024-05-23", "close": 45.31, "volume": 1902095.0}, {"date": "2024-05-24", "close": 45.0, "volume": 1291543.0}, {"date": "2024-05-27", "close": 45.07, "volume": 950850.0}, {"date": "2024-05-28", "close": 44.88, "volume": 1089251.0}, {"date": "2024-05-29", "close": 43.54, "volume": 1860082.0}, {"date": "2024-05-30", "close": 43.91, "volume": 1284324.0}, {"date": "2024-05-31", "close": 44.93, "volume": 3730806.0}, {"date": "2024-06-03", "close": 45.27, "volume": 1026124.0}, {"date": "2024-06-04", "close": 44.93, "volume": 1039004.0}, {"date": "2024-06-05", "close": 45.97, "volume": 1375803.0}, {"date": "2024-06-06", "close": 46.31, "volume": 1142991.0}, {"date": "2024-06-07", "close": 47.18, "volume": 1153514.0}, {"date": "2024-06-11", "close": 46.81, "volume": 1208835.0}, {"date": "2024-06-12", "close": 46.6, "volume": 924519.0}, {"date": "2024-06-13", "close": 46.72, "volume": 1524342.0}, {"date": "2024-06-14", "close": 46.68, "volume": 813033.0}, {"date": "2024-06-17", "close": 47.38, "volume": 1774318.0}, {"date": "2024-06-18", "close": 48.47, "volume": 1847444.0}, {"date": "2024-06-19", "close": 48.27, "volume": 1284277.0}, {"date": "2024-06-20", "close": 48.87, "volume": 2591602.0}, {"date": "2024-06-21", "close": 49.07, "volume": 3731284.0}, {"date": "2024-06-24", "close": 49.01, "volume": 814954.0}, {"date": "2024-06-25", "close": 49.98, "volume": 1486883.0}, {"date": "2024-06-26", "close": 50.02, "volume": 1748448.0}, {"date": "2024-06-27", "close": 49.43, "volume": 1534023.0}, {"date": "2024-06-28", "close": 49.76, "volume": 1315433.0}, {"date": "2024-07-01", "close": 50.04, "volume": 874688.0}, {"date": "2024-07-02", "close": 49.59, "volume": 1074105.0}, {"date": "2024-07-03", "close": 49.74, "volume": 674854.0}, {"date": "2024-07-04", "close": 50.21, "volume": 767349.0}, {"date": "2024-07-05", "close": 50.96, "volume": 751014.0}, {"date": "2024-07-08", "close": 50.65, "volume": 950422.0}, {"date": "2024-07-09", "close": 51.52, "volume": 1144217.0}, {"date": "2024-07-10", "close": 51.7, "volume": 1154655.0}, {"date": "2024-07-11", "close": 52.01, "volume": 1101105.0}, {"date": "2024-07-12", "close": 52.92, "volume": 1014572.0}, {"date": "2024-07-15", "close": 53.66, "volume": 957746.0}, {"date": "2024-07-16", "close": 51.91, "volume": 2065619.0}, {"date": "2024-07-17", "close": 52.39, "volume": 1602086.0}, {"date": "2024-07-18", "close": 52.57, "volume": 1086290.0}, {"date": "2024-07-19", "close": 53.11, "volume": 1568489.0}, {"date": "2024-07-22", "close": 52.62, "volume": 672665.0}, {"date": "2024-07-23", "close": 52.81, "volume": 824808.0}, {"date": "2024-07-24", "close": 52.78, "volume": 939660.0}, {"date": "2024-07-25", "close": 52.55, "volume": 1381286.0}, {"date": "2024-07-26", "close": 52.59, "volume": 767927.0}, {"date": "2024-07-29", "close": 53.92, "volume": 1326083.0}, {"date": "2024-07-30", "close": 53.9, "volume": 1013852.0}, {"date": "2024-07-31", "close": 54.22, "volume": 1183804.0}, {"date": "2024-08-01", "close": 54.32, "volume": 965621.0}, {"date": "2024-08-02", "close": 52.25, "volume": 1987574.0}, {"date": "2024-08-05", "close": 49.75, "volume": 1542466.0}, {"date": "2024-08-06", "close": 51.01, "volume": 1497123.0}, {"date": "2024-08-07", "close": 51.1, "volume": 1034254.0}, {"date": "2024-08-08", "close": 51.76, "volume": 742846.0}, {"date": "2024-08-09", "close": 51.89, "volume": 728833.0}, {"date": "2024-08-12", "close": 52.49, "volume": 382776.0}, {"date": "2024-08-13", "close": 52.81, "volume": 526261.0}, {"date": "2024-08-14", "close": 53.57, "volume": 591492.0}, {"date": "2024-08-15", "close": 54.1, "volume": 817060.0}, {"date": "2024-08-16", "close": 54.44, "volume": 1364545.0}, {"date": "2024-08-19", "close": 54.41, "volume": 546928.0}, {"date": "2024-08-20", "close": 53.51, "volume": 804920.0}, {"date": "2024-08-21", "close": 53.61, "volume": 813543.0}, {"date": "2024-08-22", "close": 53.54, "volume": 647457.0}, {"date": "2024-08-23", "close": 52.84, "volume": 1256466.0}, {"date": "2024-08-26", "close": 53.71, "volume": 631090.0}, {"date": "2024-08-27", "close": 54.12, "volume": 847648.0}, {"date": "2024-08-28", "close": 54.19, "volume": 1033858.0}, {"date": "2024-08-29", "close": 54.04, "volume": 925591.0}, {"date": "2024-08-30", "close": 54.71, "volume": 2217891.0}, {"date": "2024-09-02", "close": 54.41, "volume": 587834.0}, {"date": "2024-09-03", "close": 54.55, "volume": 781885.0}, {"date": "2024-09-04", "close": 54.37, "volume": 1139349.0}, {"date": "2024-09-05", "close": 54.1, "volume": 743475.0}, {"date": "2024-09-06", "close": 54.89, "volume": 902841.0}, {"date": "2024-09-09", "close": 54.71, "volume": 782135.0}, {"date": "2024-09-10", "close": 54.95, "volume": 768346.0}, {"date": "2024-09-11", "close": 54.66, "volume": 1085442.0}, {"date": "2024-09-12", "close": 55.26, "volume": 864443.0}, {"date": "2024-09-13", "close": 55.43, "volume": 825557.0}, {"date": "2024-09-16", "close": 55.93, "volume": 680694.0}, {"date": "2024-09-17", "close": 56.69, "volume": 852995.0}, {"date": "2024-09-18", "close": 56.99, "volume": 964216.0}, {"date": "2024-09-19", "close": 57.37, "volume": 1637959.0}, {"date": "2024-09-20", "close": 57.62, "volume": 2267794.0}, {"date": "2024-09-23", "close": 57.02, "volume": 827036.0}, {"date": "2024-09-24", "close": 58.23, "volume": 1797355.0}, {"date": "2024-09-25", "close": 56.49, "volume": 1504830.0}, {"date": "2024-09-26", "close": 58.09, "volume": 1372132.0}, {"date": "2024-09-27", "close": 58.17, "volume": 1150233.0}, {"date": "2024-09-30", "close": 58.6, "volume": 1460491.0}, {"date": "2024-10-01", "close": 58.08, "volume": 975508.0}, {"date": "2024-10-02", "close": 57.35, "volume": 821664.0}, {"date": "2024-10-03", "close": 57.0, "volume": 712447.0}, {"date": "2024-10-04", "close": 56.93, "volume": 903547.0}, {"date": "2024-10-07", "close": 57.95, "volume": 443745.0}, {"date": "2024-10-08", "close": 57.74, "volume": 680194.0}, {"date": "2024-10-09", "close": 58.89, "volume": 626668.0}, {"date": "2024-10-10", "close": 58.85, "volume": 986127.0}, {"date": "2024-10-11", "close": 58.54, "volume": 604328.0}, {"date": "2024-10-14", "close": 58.3, "volume": 431352.0}, {"date": "2024-10-15", "close": 58.46, "volume": 691400.0}, {"date": "2024-10-16", "close": 58.6, "volume": 797515.0}, {"date": "2024-10-17", "close": 59.29, "volume": 1079352.0}, {"date": "2024-10-18", "close": 58.3, "volume": 882961.0}, {"date": "2024-10-21", "close": 59.19, "volume": 713411.0}, {"date": "2024-10-22", "close": 57.94, "volume": 859491.0}, {"date": "2024-10-23", "close": 58.77, "volume": 1087261.0}, {"date": "2024-10-24", "close": 57.39, "volume": 1229923.0}, {"date": "2024-10-25", "close": 59.0, "volume": 1168202.0}, {"date": "2024-10-28", "close": 59.78, "volume": 1275476.0}, {"date": "2024-10-29", "close": 60.84, "volume": 1137821.0}, {"date": "2024-10-30", "close": 61.09, "volume": 1712559.0}, {"date": "2024-10-31", "close": 61.52, "volume": 1035741.0}, {"date": "2024-11-01", "close": 61.5, "volume": 2277523.0}, {"date": "2024-11-04", "close": 62.33, "volume": 1087363.0}, {"date": "2024-11-05", "close": 62.43, "volume": 595316.0}, {"date": "2024-11-06", "close": 63.15, "volume": 4501128.0}, {"date": "2024-11-07", "close": 63.17, "volume": 2181006.0}, {"date": "2024-11-08", "close": 64.41, "volume": 775045.0}, {"date": "2024-11-11", "close": 65.61, "volume": 1153479.0}, {"date": "2024-11-12", "close": 64.93, "volume": 1403262.0}, {"date": "2024-11-13", "close": 66.62, "volume": 1855728.0}, {"date": "2024-11-14", "close": 67.18, "volume": 1636009.0}, {"date": "2024-11-15", "close": 67.5, "volume": 1433332.0}, {"date": "2024-11-18", "close": 67.83, "volume": 704013.0}, {"date": "2024-11-19", "close": 68.93, "volume": 1911374.0}, {"date": "2024-11-20", "close": 67.57, "volume": 2471319.0}, {"date": "2024-11-21", "close": 67.61, "volume": 1426943.0}, {"date": "2024-11-22", "close": 66.49, "volume": 2127590.0}, {"date": "2024-11-25", "close": 67.15, "volume": 3494623.0}, {"date": "2024-11-26", "close": 67.06, "volume": 1047252.0}, {"date": "2024-11-27", "close": 67.7, "volume": 1965661.0}, {"date": "2024-11-28", "close": 67.87, "volume": 764193.0}, {"date": "2024-11-29", "close": 67.75, "volume": 766884.0}, {"date": "2024-12-02", "close": 68.19, "volume": 608889.0}, {"date": "2024-12-03", "close": 69.45, "volume": 1225572.0}, {"date": "2024-12-04", "close": 69.19, "volume": 1273601.0}, {"date": "2024-12-05", "close": 69.75, "volume": 1148033.0}, {"date": "2024-12-06", "close": 67.68, "volume": 1757857.0}, {"date": "2024-12-09", "close": 69.0, "volume": 1671070.0}, {"date": "2024-12-10", "close": 67.9, "volume": 1289387.0}, {"date": "2024-12-11", "close": 67.03, "volume": 1385161.0}, {"date": "2024-12-12", "close": 67.57, "volume": 1173395.0}, {"date": "2024-12-13", "close": 68.38, "volume": 923442.0}, {"date": "2024-12-16", "close": 67.94, "volume": 1310356.0}, {"date": "2024-12-17", "close": 69.25, "volume": 1098888.0}, {"date": "2024-12-18", "close": 68.69, "volume": 2560746.0}, {"date": "2024-12-19", "close": 68.35, "volume": 1794009.0}, {"date": "2024-12-20", "close": 68.0, "volume": 2846121.0}, {"date": "2024-12-23", "close": 68.76, "volume": 592465.0}, {"date": "2024-12-24", "close": 68.77, "volume": 292612.0}, {"date": "2024-12-27", "close": 69.47, "volume": 407368.0}, {"date": "2024-12-30", "close": 69.13, "volume": 553909.0}, {"date": "2024-12-31", "close": 68.36, "volume": 555304.0}, {"date": "2025-01-02", "close": 68.63, "volume": 614073.0}, {"date": "2025-01-03", "close": 69.37, "volume": 534227.0}, {"date": "2025-01-06", "close": 69.8, "volume": 772105.0}, {"date": "2025-01-07", "close": 71.5, "volume": 1150947.0}, {"date": "2025-01-08", "close": 71.56, "volume": 1252929.0}, {"date": "2025-01-09", "close": 71.79, "volume": 1324630.0}, {"date": "2025-01-10", "close": 71.89, "volume": 795184.0}, {"date": "2025-01-13", "close": 70.74, "volume": 1121724.0}, {"date": "2025-01-14", "close": 70.67, "volume": 908443.0}, {"date": "2025-01-15", "close": 70.83, "volume": 1210756.0}, {"date": "2025-01-16", "close": 71.22, "volume": 1218915.0}, {"date": "2025-01-17", "close": 70.76, "volume": 987406.0}, {"date": "2025-01-20", "close": 70.7, "volume": 617401.0}, {"date": "2025-01-21", "close": 70.5, "volume": 688208.0}, {"date": "2025-01-22", "close": 69.51, "volume": 1145357.0}, {"date": "2025-01-23", "close": 67.67, "volume": 1860085.0}, {"date": "2025-01-24", "close": 68.95, "volume": 1372172.0}, {"date": "2025-01-28", "close": 71.85, "volume": 2256966.0}, {"date": "2025-01-29", "close": 71.35, "volume": 1057703.0}, {"date": "2025-01-30", "close": 73.99, "volume": 876923.0}, {"date": "2025-01-31", "close": 75.57, "volume": 1604967.0}, {"date": "2025-02-03", "close": 74.06, "volume": 944353.0}, {"date": "2025-02-04", "close": 73.1, "volume": 907486.0}, {"date": "2025-02-05", "close": 73.62, "volume": 1345655.0}, {"date": "2025-02-06", "close": 74.81, "volume": 887674.0}, {"date": "2025-02-07", "close": 73.72, "volume": 674626.0}, {"date": "2025-02-10", "close": 73.91, "volume": 998362.0}, {"date": "2025-02-11", "close": 75.17, "volume": 961158.0}, {"date": "2025-02-12", "close": 74.67, "volume": 1201308.0}, {"date": "2025-02-13", "close": 76.49, "volume": 987053.0}, {"date": "2025-02-14", "close": 77.0, "volume": 1021189.0}, {"date": "2025-02-17", "close": 78.32, "volume": 759328.0}, {"date": "2025-02-18", "close": 77.75, "volume": 817479.0}, {"date": "2025-02-19", "close": 78.51, "volume": 3820083.0}, {"date": "2025-02-20", "close": 75.13, "volume": 2066805.0}, {"date": "2025-02-21", "close": 74.24, "volume": 1920426.0}, {"date": "2025-02-24", "close": 76.41, "volume": 1219622.0}, {"date": "2025-02-25", "close": 74.26, "volume": 946844.0}, {"date": "2025-02-26", "close": 73.89, "volume": 1230442.0}, {"date": "2025-02-27", "close": 74.22, "volume": 1322340.0}, {"date": "2025-02-28", "close": 72.1, "volume": 2741919.0}, {"date": "2025-03-03", "close": 73.43, "volume": 1650325.0}, {"date": "2025-03-04", "close": 73.15, "volume": 1105990.0}, {"date": "2025-03-05", "close": 72.72, "volume": 996315.0}, {"date": "2025-03-06", "close": 72.27, "volume": 1064651.0}, {"date": "2025-03-07", "close": 69.76, "volume": 1166600.0}, {"date": "2025-03-10", "close": 69.39, "volume": 1199622.0}, {"date": "2025-03-11", "close": 68.19, "volume": 1730601.0}, {"date": "2025-03-12", "close": 67.1, "volume": 1362803.0}, {"date": "2025-03-13", "close": 66.64, "volume": 1391408.0}, {"date": "2025-03-14", "close": 66.67, "volume": 1380673.0}, {"date": "2025-03-17", "close": 66.47, "volume": 939950.0}, {"date": "2025-03-18", "close": 64.64, "volume": 1116476.0}, {"date": "2025-03-19", "close": 63.63, "volume": 2606054.0}, {"date": "2025-03-20", "close": 65.08, "volume": 2180724.0}, {"date": "2025-03-21", "close": 65.71, "volume": 3624602.0}, {"date": "2025-03-24", "close": 66.89, "volume": 927456.0}, {"date": "2025-03-25", "close": 67.45, "volume": 1067766.0}, {"date": "2025-03-26", "close": 67.51, "volume": 1086768.0}, {"date": "2025-03-27", "close": 65.43, "volume": 1258177.0}, {"date": "2025-03-28", "close": 64.92, "volume": 1483638.0}, {"date": "2025-03-31", "close": 64.15, "volume": 1683346.0}, {"date": "2025-04-01", "close": 65.5, "volume": 926328.0}, {"date": "2025-04-02", "close": 65.64, "volume": 1298251.0}, {"date": "2025-04-03", "close": 65.17, "volume": 1667098.0}, {"date": "2025-04-04", "close": 61.15, "volume": 2579772.0}, {"date": "2025-04-07", "close": 57.39, "volume": 4489492.0}, {"date": "2025-04-08", "close": 59.58, "volume": 2176572.0}, {"date": "2025-04-09", "close": 60.07, "volume": 1370613.0}, {"date": "2025-04-10", "close": 63.13, "volume": 2366201.0}, {"date": "2025-04-11", "close": 62.9, "volume": 1740297.0}, {"date": "2025-04-14", "close": 62.94, "volume": 955223.0}, {"date": "2025-04-15", "close": 62.21, "volume": 1041506.0}, {"date": "2025-04-16", "close": 62.04, "volume": 1202772.0}, {"date": "2025-04-17", "close": 62.45, "volume": 1045441.0}, {"date": "2025-04-22", "close": 61.51, "volume": 1512225.0}, {"date": "2025-04-23", "close": 64.2, "volume": 1199290.0}, {"date": "2025-04-24", "close": 64.25, "volume": 1356406.0}, {"date": "2025-04-28", "close": 65.08, "volume": 1997685.0}, {"date": "2025-04-29", "close": 65.62, "volume": 912120.0}, {"date": "2025-04-30", "close": 66.84, "volume": 1704595.0}, {"date": "2025-05-01", "close": 66.81, "volume": 1410922.0}, {"date": "2025-05-02", "close": 67.66, "volume": 1174550.0}, {"date": "2025-05-05", "close": 67.28, "volume": 1029090.0}, {"date": "2025-05-06", "close": 67.79, "volume": 865648.0}, {"date": "2025-05-07", "close": 68.28, "volume": 1445994.0}, {"date": "2025-05-08", "close": 68.0, "volume": 1511909.0}, {"date": "2025-05-09", "close": 66.71, "volume": 1240305.0}, {"date": "2025-05-12", "close": 67.02, "volume": 995431.0}, {"date": "2025-05-13", "close": 68.13, "volume": 1878343.0}, {"date": "2025-05-14", "close": 62.1, "volume": 5733355.0}, {"date": "2025-05-15", "close": 63.26, "volume": 3443645.0}, {"date": "2025-05-16", "close": 62.86, "volume": 2164659.0}, {"date": "2025-05-19", "close": 62.66, "volume": 1243585.0}, {"date": "2025-05-20", "close": 62.73, "volume": 1507081.0}, {"date": "2025-05-21", "close": 61.8, "volume": 1540082.0}, {"date": "2025-05-22", "close": 60.57, "volume": 1794826.0}, {"date": "2025-05-23", "close": 60.73, "volume": 1197343.0}, {"date": "2025-05-26", "close": 61.12, "volume": 1426790.0}, {"date": "2025-05-27", "close": 62.27, "volume": 1498625.0}, {"date": "2025-05-28", "close": 62.56, "volume": 1514406.0}, {"date": "2025-05-29", "close": 62.33, "volume": 1436623.0}, {"date": "2025-05-30", "close": 62.4, "volume": 3028459.0}, {"date": "2025-06-02", "close": 62.03, "volume": 826910.0}, {"date": "2025-06-03", "close": 61.49, "volume": 1293627.0}, {"date": "2025-06-04", "close": 63.25, "volume": 1852318.0}, {"date": "2025-06-05", "close": 62.98, "volume": 1820260.0}, {"date": "2025-06-06", "close": 62.31, "volume": 986348.0}, {"date": "2025-06-10", "close": 64.57, "volume": 1783655.0}, {"date": "2025-06-11", "close": 65.42, "volume": 2486587.0}, {"date": "2025-06-12", "close": 64.36, "volume": 1739581.0}, {"date": "2025-06-13", "close": 64.04, "volume": 1270636.0}, {"date": "2025-06-16", "close": 64.48, "volume": 1395669.0}, {"date": "2025-06-17", "close": 64.77, "volume": 2074553.0}, {"date": "2025-06-18", "close": 65.71, "volume": 1624629.0}, {"date": "2025-06-19", "close": 66.73, "volume": 1988467.0}, {"date": "2025-06-20", "close": 67.2, "volume": 6517900.0}, {"date": "2025-06-23", "close": 65.47, "volume": 1656023.0}, {"date": "2025-06-24", "close": 65.92, "volume": 1052941.0}, {"date": "2025-06-25", "close": 65.35, "volume": 1888381.0}, {"date": "2025-06-26", "close": 65.2, "volume": 919230.0}, {"date": "2025-06-27", "close": 64.36, "volume": 1253604.0}, {"date": "2025-06-30", "close": 65.17, "volume": 1754150.0}, {"date": "2025-07-01", "close": 65.67, "volume": 1017923.0}, {"date": "2025-07-02", "close": 66.93, "volume": 1542894.0}, {"date": "2025-07-03", "close": 66.86, "volume": 1086657.0}, {"date": "2025-07-04", "close": 67.82, "volume": 847949.0}, {"date": "2025-07-07", "close": 67.64, "volume": 581512.0}, {"date": "2025-07-08", "close": 67.84, "volume": 1458854.0}, {"date": "2025-07-09", "close": 68.0, "volume": 1107044.0}, {"date": "2025-07-10", "close": 68.37, "volume": 662170.0}, {"date": "2025-07-11", "close": 67.62, "volume": 824962.0}, {"date": "2025-07-14", "close": 66.98, "volume": 820103.0}, {"date": "2025-07-15", "close": 67.77, "volume": 667415.0}, {"date": "2025-07-16", "close": 66.6, "volume": 1393746.0}, {"date": "2025-07-17", "close": 67.01, "volume": 1375227.0}, {"date": "2025-07-18", "close": 68.14, "volume": 1514754.0}, {"date": "2025-07-21", "close": 67.2, "volume": 1003849.0}, {"date": "2025-07-22", "close": 67.4, "volume": 2649181.0}, {"date": "2025-07-23", "close": 67.5, "volume": 1217252.0}, {"date": "2025-07-24", "close": 67.45, "volume": 1054860.0}, {"date": "2025-07-25", "close": 67.19, "volume": 754245.0}, {"date": "2025-07-28", "close": 68.03, "volume": 878788.0}, {"date": "2025-07-29", "close": 68.35, "volume": 999229.0}, {"date": "2025-07-30", "close": 68.43, "volume": 871288.0}, {"date": "2025-07-31", "close": 70.04, "volume": 1856332.0}, {"date": "2025-08-01", "close": 69.21, "volume": 1435722.0}, {"date": "2025-08-04", "close": 68.72, "volume": 565569.0}, {"date": "2025-08-05", "close": 69.03, "volume": 955925.0}, {"date": "2025-08-06", "close": 70.33, "volume": 926349.0}, {"date": "2025-08-07", "close": 71.38, "volume": 934828.0}, {"date": "2025-08-08", "close": 70.11, "volume": 747665.0}, {"date": "2025-08-11", "close": 69.34, "volume": 1117128.0}, {"date": "2025-08-12", "close": 70.17, "volume": 1040364.0}, {"date": "2025-08-13", "close": 69.7, "volume": 1631749.0}, {"date": "2025-08-14", "close": 70.05, "volume": 1332068.0}, {"date": "2025-08-15", "close": 70.68, "volume": 871216.0}, {"date": "2025-08-18", "close": 70.57, "volume": 523760.0}, {"date": "2025-08-19", "close": 70.97, "volume": 780414.0}, {"date": "2025-08-20", "close": 71.18, "volume": 1335493.0}, {"date": "2025-08-21", "close": 72.07, "volume": 1134467.0}, {"date": "2025-08-22", "close": 70.85, "volume": 1603188.0}, {"date": "2025-08-25", "close": 71.58, "volume": 1102066.0}, {"date": "2025-08-26", "close": 71.86, "volume": 1873136.0}, {"date": "2025-08-27", "close": 72.5, "volume": 677679.0}, {"date": "2025-08-28", "close": 72.88, "volume": 575260.0}, {"date": "2025-08-29", "close": 72.71, "volume": 990950.0}, {"date": "2025-09-01", "close": 70.38, "volume": 670886.0}, {"date": "2025-09-02", "close": 69.89, "volume": 748191.0}, {"date": "2025-09-03", "close": 69.04, "volume": 1227783.0}, {"date": "2025-09-04", "close": 69.3, "volume": 939086.0}, {"date": "2025-09-05", "close": 69.69, "volume": 662905.0}, {"date": "2025-09-08", "close": 69.88, "volume": 1249094.0}, {"date": "2025-09-09", "close": 69.82, "volume": 994597.0}, {"date": "2025-09-10", "close": 69.97, "volume": 1117389.0}, {"date": "2025-09-11", "close": 70.26, "volume": 768163.0}, {"date": "2025-09-12", "close": 67.47, "volume": 1376555.0}, {"date": "2025-09-15", "close": 68.95, "volume": 834185.0}, {"date": "2025-09-16", "close": 68.68, "volume": 1401746.0}, {"date": "2025-09-17", "close": 68.85, "volume": 893831.0}, {"date": "2025-09-18", "close": 68.42, "volume": 958162.0}, {"date": "2025-09-19", "close": 68.62, "volume": 3239391.0}, {"date": "2025-09-22", "close": 68.74, "volume": 1037176.0}, {"date": "2025-09-23", "close": 68.47, "volume": 749052.0}, {"date": "2025-09-24", "close": 68.4, "volume": 1139228.0}, {"date": "2025-09-25", "close": 68.29, "volume": 1011682.0}, {"date": "2025-09-26", "close": 68.7, "volume": 1132465.0}, {"date": "2025-09-29", "close": 70.1, "volume": 898507.0}, {"date": "2025-09-30", "close": 69.98, "volume": 1523201.0}, {"date": "2025-10-01", "close": 69.56, "volume": 1092608.0}, {"date": "2025-10-02", "close": 69.74, "volume": 1394578.0}, {"date": "2025-10-03", "close": 70.76, "volume": 1092955.0}, {"date": "2025-10-06", "close": 69.87, "volume": 585602.0}, {"date": "2025-10-07", "close": 68.95, "volume": 1238015.0}, {"date": "2025-10-08", "close": 68.06, "volume": 992680.0}, {"date": "2025-10-09", "close": 68.05, "volume": 1318394.0}, {"date": "2025-10-10", "close": 68.12, "volume": 1019733.0}, {"date": "2025-10-13", "close": 66.4, "volume": 1407255.0}, {"date": "2025-10-14", "close": 65.6, "volume": 1117502.0}, {"date": "2025-10-15", "close": 65.66, "volume": 1607457.0}, {"date": "2025-10-16", "close": 65.61, "volume": 1448860.0}, {"date": "2025-10-17", "close": 64.72, "volume": 1205925.0}, {"date": "2025-10-20", "close": 64.16, "volume": 1354036.0}, {"date": "2025-10-21", "close": 64.03, "volume": 1197472.0}, {"date": "2025-10-22", "close": 64.26, "volume": 1167491.0}, {"date": "2025-10-23", "close": 64.75, "volume": 942655.0}, {"date": "2025-10-24", "close": 64.68, "volume": 662752.0}, {"date": "2025-10-27", "close": 65.87, "volume": 1113886.0}, {"date": "2025-10-28", "close": 66.28, "volume": 1058805.0}, {"date": "2025-10-29", "close": 65.23, "volume": 893201.0}, {"date": "2025-10-30", "close": 63.83, "volume": 908266.0}, {"date": "2025-10-31", "close": 63.35, "volume": 1192916.0}, {"date": "2025-11-03", "close": 64.07, "volume": 1308240.0}, {"date": "2025-11-04", "close": 63.05, "volume": 608917.0}, {"date": "2025-11-05", "close": 63.08, "volume": 1175551.0}, {"date": "2025-11-06", "close": 63.9, "volume": 991816.0}, {"date": "2025-11-07", "close": 62.62, "volume": 904889.0}, {"date": "2025-11-10", "close": 63.17, "volume": 1285243.0}, {"date": "2025-11-11", "close": 64.25, "volume": 1288875.0}, {"date": "2025-11-12", "close": 59.42, "volume": 2723896.0}, {"date": "2025-11-13", "close": 59.63, "volume": 2493832.0}, {"date": "2025-11-14", "close": 57.4, "volume": 1705850.0}, {"date": "2025-11-17", "close": 57.19, "volume": 1724961.0}, {"date": "2025-11-18", "close": 56.48, "volume": 2172739.0}, {"date": "2025-11-19", "close": 56.93, "volume": 1226264.0}, {"date": "2025-11-20", "close": 58.24, "volume": 1221607.0}, {"date": "2025-11-21", "close": 58.21, "volume": 1743184.0}, {"date": "2025-11-24", "close": 58.5, "volume": 4288917.0}, {"date": "2025-11-25", "close": 57.62, "volume": 1102861.0}, {"date": "2025-11-26", "close": 58.51, "volume": 1592547.0}, {"date": "2025-11-27", "close": 58.74, "volume": 1019027.0}, {"date": "2025-11-28", "close": 58.34, "volume": 810672.0}, {"date": "2025-12-01", "close": 58.4, "volume": 647003.0}, {"date": "2025-12-02", "close": 58.06, "volume": 972029.0}, {"date": "2025-12-03", "close": 58.62, "volume": 1237209.0}, {"date": "2025-12-04", "close": 58.19, "volume": 1357131.0}, {"date": "2025-12-05", "close": 57.4, "volume": 1213026.0}, {"date": "2025-12-08", "close": 57.75, "volume": 1171318.0}, {"date": "2025-12-09", "close": 58.17, "volume": 1049350.0}, {"date": "2025-12-10", "close": 57.85, "volume": 1763839.0}, {"date": "2025-12-11", "close": 56.89, "volume": 1198056.0}, {"date": "2025-12-12", "close": 56.71, "volume": 1090015.0}, {"date": "2025-12-15", "close": 56.82, "volume": 2329588.0}, {"date": "2025-12-16", "close": 57.15, "volume": 2479510.0}, {"date": "2025-12-17", "close": 56.83, "volume": 1606245.0}, {"date": "2025-12-18", "close": 56.85, "volume": 1694638.0}, {"date": "2025-12-19", "close": 57.54, "volume": 2798340.0}, {"date": "2025-12-22", "close": 57.6, "volume": 792457.0}, {"date": "2025-12-23", "close": 58.26, "volume": 843043.0}, {"date": "2025-12-24", "close": 57.55, "volume": 412530.0}, {"date": "2025-12-29", "close": 57.46, "volume": 700217.0}, {"date": "2025-12-30", "close": 57.73, "volume": 591696.0}, {"date": "2025-12-31", "close": 58.18, "volume": 663206.0}, {"date": "2026-01-02", "close": 57.22, "volume": 486937.0}, {"date": "2026-01-05", "close": 54.61, "volume": 1323840.0}, {"date": "2026-01-06", "close": 55.13, "volume": 2734318.0}, {"date": "2026-01-07", "close": 55.61, "volume": 1138146.0}, {"date": "2026-01-08", "close": 56.65, "volume": 1062755.0}, {"date": "2026-01-09", "close": 57.22, "volume": 1711989.0}, {"date": "2026-01-12", "close": 57.39, "volume": 941598.0}, {"date": "2026-01-13", "close": 56.81, "volume": 1338156.0}, {"date": "2026-01-14", "close": 57.89, "volume": 1258237.0}, {"date": "2026-01-15", "close": 57.66, "volume": 1875060.0}, {"date": "2026-01-16", "close": 57.75, "volume": 936384.0}, {"date": "2026-01-19", "close": 56.86, "volume": 719821.0}, {"date": "2026-01-20", "close": 56.2, "volume": 835221.0}, {"date": "2026-01-21", "close": 55.66, "volume": 1046458.0}, {"date": "2026-01-22", "close": 57.73, "volume": 1363418.0}, {"date": "2026-01-23", "close": 57.46, "volume": 1212481.0}, {"date": "2026-01-27", "close": 56.62, "volume": 1495443.0}, {"date": "2026-01-28", "close": 55.01, "volume": 1783828.0}, {"date": "2026-01-29", "close": 54.43, "volume": 1418669.0}, {"date": "2026-01-30", "close": 53.56, "volume": 2057252.0}, {"date": "2026-02-02", "close": 52.44, "volume": 1148229.0}, {"date": "2026-02-03", "close": 53.31, "volume": 1912856.0}, {"date": "2026-02-04", "close": 51.81, "volume": 1494451.0}, {"date": "2026-02-05", "close": 52.22, "volume": 2388952.0}, {"date": "2026-02-06", "close": 50.79, "volume": 1573684.0}, {"date": "2026-02-09", "close": 52.01, "volume": 1550208.0}, {"date": "2026-02-10", "close": 52.6, "volume": 1249097.0}, {"date": "2026-02-11", "close": 53.03, "volume": 1289719.0}, {"date": "2026-02-12", "close": 50.99, "volume": 2537056.0}, {"date": "2026-02-13", "close": 48.44, "volume": 1699830.0}, {"date": "2026-02-16", "close": 49.51, "volume": 979576.0}, {"date": "2026-02-17", "close": 49.53, "volume": 843168.0}, {"date": "2026-02-18", "close": 50.66, "volume": 1132566.0}, {"date": "2026-02-19", "close": 50.33, "volume": 1798430.0}, {"date": "2026-02-20", "close": 48.0, "volume": 4805178.0}, {"date": "2026-02-23", "close": 46.97, "volume": 2851271.0}, {"date": "2026-02-24", "close": 46.03, "volume": 2031562.0}, {"date": "2026-02-25", "close": 46.81, "volume": 1833940.0}, {"date": "2026-02-26", "close": 47.11, "volume": 1463460.0}, {"date": "2026-02-27", "close": 48.08, "volume": 3006278.0}, {"date": "2026-03-02", "close": 47.23, "volume": 1842390.0}, {"date": "2026-03-03", "close": 46.06, "volume": 1679761.0}, {"date": "2026-03-04", "close": 46.01, "volume": 1532487.0}, {"date": "2026-03-05", "close": 46.35, "volume": 1481905.0}, {"date": "2026-03-06", "close": 47.12, "volume": 1283527.0}, {"date": "2026-03-09", "close": 45.96, "volume": 2873110.0}, {"date": "2026-03-10", "close": 46.47, "volume": 1734288.0}, {"date": "2026-03-11", "close": 45.62, "volume": 2119617.0}, {"date": "2026-03-12", "close": 45.65, "volume": 1695500.0}, {"date": "2026-03-13", "close": 46.19, "volume": 1161590.0}, {"date": "2026-03-16", "close": 45.87, "volume": 1411526.0}, {"date": "2026-03-17", "close": 44.96, "volume": 1469060.0}, {"date": "2026-03-18", "close": 44.89, "volume": 1760267.0}, {"date": "2026-03-19", "close": 44.73, "volume": 2423172.0}, {"date": "2026-03-20", "close": 45.27, "volume": 4391879.0}, {"date": "2026-03-23", "close": 46.43, "volume": 1800867.0}, {"date": "2026-03-24", "close": 45.61, "volume": 1766836.0}, {"date": "2026-03-25", "close": 46.58, "volume": 1766072.0}, {"date": "2026-03-26", "close": 46.68, "volume": 1684262.0}, {"date": "2026-03-27", "close": 46.01, "volume": 1323757.0}, {"date": "2026-03-30", "close": 44.82, "volume": 1170807.0}, {"date": "2026-03-31", "close": 45.33, "volume": 1501369.0}, {"date": "2026-04-01", "close": 46.68, "volume": 1616351.0}, {"date": "2026-04-02", "close": 46.15, "volume": 1430930.0}, {"date": "2026-04-07", "close": 46.75, "volume": 1079612.0}, {"date": "2026-04-08", "close": 48.35, "volume": 1660844.0}, {"date": "2026-04-09", "close": 47.41, "volume": 1127206.0}, {"date": "2026-04-10", "close": 47.47, "volume": 1280327.0}, {"date": "2026-04-13", "close": 46.62, "volume": 777294.0}, {"date": "2026-04-14", "close": 46.78, "volume": 1117992.0}, {"date": "2026-04-15", "close": 47.68, "volume": 1151908.0}, {"date": "2026-04-16", "close": 49.13, "volume": 1416409.0}, {"date": "2026-04-17", "close": 49.08, "volume": 1231490.0}, {"date": "2026-04-20", "close": 48.92, "volume": 1223555.0}, {"date": "2026-04-21", "close": 47.93, "volume": 1185309.0}, {"date": "2026-04-22", "close": 47.87, "volume": 1059253.0}, {"date": "2026-04-23", "close": 47.41, "volume": 1656253.0}, {"date": "2026-04-24", "close": 47.9, "volume": 642910.0}, {"date": "2026-04-27", "close": 48.23, "volume": 772521.0}, {"date": "2026-04-28", "close": 46.2, "volume": 1215500.0}, {"date": "2026-04-29", "close": 46.89, "volume": 2207249.0}, {"date": "2026-04-30", "close": 47.28, "volume": 1178762.0}, {"date": "2026-05-01", "close": 47.75, "volume": 839583.0}, {"date": "2026-05-04", "close": 47.59, "volume": 720426.0}, {"date": "2026-05-05", "close": 47.88, "volume": 986193.0}, {"date": "2026-05-06", "close": 47.44, "volume": 1213137.0}, {"date": "2026-05-07", "close": 47.39, "volume": 1522934.0}, {"date": "2026-05-08", "close": 46.83, "volume": 1152477.0}, {"date": "2026-05-11", "close": 46.38, "volume": 1555076.0}, {"date": "2026-05-12", "close": 45.85, "volume": 1332340.0}, {"date": "2026-05-13", "close": 51.94, "volume": 3328398.0}, {"date": "2026-05-14", "close": 51.39, "volume": 3040450.0}, {"date": "2026-05-15", "close": 51.53, "volume": 1587664.0}, {"date": "2026-05-18", "close": 51.4, "volume": 2612493.0}, {"date": "2026-05-19", "close": 51.74, "volume": 1471418.0}, {"date": "2026-05-20", "close": 50.96, "volume": 1483803.0}, {"date": "2026-05-21", "close": 50.88, "volume": 1842585.0}, {"date": "2026-05-22", "close": 50.42, "volume": 1411203.0}, {"date": "2026-05-25", "close": 50.36, "volume": 1385619.0}, {"date": "2026-05-26", "close": 48.72, "volume": 1449108.0}, {"date": "2026-05-27", "close": 50.28, "volume": 1400006.0}, {"date": "2026-05-28", "close": 49.81, "volume": 946018.0}, {"date": "2026-05-29", "close": 50.1, "volume": 2522547.0}, {"date": "2026-06-01", "close": 50.26, "volume": 696477.0}, {"date": "2026-06-02", "close": 50.91, "volume": 1661641.0}, {"date": "2026-06-03", "close": 51.0, "volume": 1275232.0}, {"date": "2026-06-04", "close": 51.02, "volume": 1826904.0}, {"date": "2026-06-05", "close": 51.31, "volume": 930920.0}, {"date": "2026-06-09", "close": 51.71, "volume": 1962543.0}, {"date": "2026-06-10", "close": 52.82, "volume": 1741932.0}, {"date": "2026-06-11", "close": 53.38, "volume": 1366580.0}, {"date": "2026-06-12", "close": 53.91, "volume": 1808298.0}, {"date": "2026-06-15", "close": 53.09, "volume": 902694.0}, {"date": "2026-06-16", "close": 52.24, "volume": 846538.0}, {"date": "2026-06-17", "close": 53.87, "volume": 1647502.0}, {"date": "2026-06-18", "close": 53.55, "volume": 1598058.0}, {"date": "2026-06-19", "close": 54.95, "volume": 5220123.0}, {"date": "2026-06-22", "close": 56.57, "volume": 2130682.0}, {"date": "2026-06-23", "close": 56.95, "volume": 3353876.0}, {"date": "2026-06-24", "close": 57.99, "volume": 3687389.0}, {"date": "2026-06-25", "close": 59.38, "volume": 4454253.0}, {"date": "2026-06-26", "close": 58.69, "volume": 2092714.0}, {"date": "2026-06-29", "close": 60.51, "volume": 1633686.0}, {"date": "2026-06-30", "close": 61.27, "volume": 2057262.0}, {"date": "2026-07-01", "close": 59.98, "volume": 2273802.0}, {"date": "2026-07-02", "close": 61.53, "volume": 2243582.0}, {"date": "2026-07-03", "close": 61.4, "volume": 1191180.0}, {"date": "2026-07-06", "close": 61.61, "volume": 1258151.0}, {"date": "2026-07-07", "close": 62.05, "volume": 1553036.0}, {"date": "2026-07-08", "close": 62.09, "volume": 1549147.0}, {"date": "2026-07-09", "close": 62.4, "volume": 1526995.0}, {"date": "2026-07-10", "close": 61.74, "volume": 869578.0}, {"date": "2026-07-13", "close": 61.34, "volume": 890504.0}, {"date": "2026-07-14", "close": 61.61, "volume": 847459.0}, {"date": "2026-07-15", "close": 61.92, "volume": 1113144.0}, {"date": "2026-07-16", "close": 62.1, "volume": 1092064.0}, {"date": "2026-07-17", "close": 61.57, "volume": 1474484.0}, {"date": "2026-07-20", "close": 62.29, "volume": 1008752.0}, {"date": "2026-07-21", "close": 62.55, "volume": 2297466.0}, {"date": "2026-07-22", "close": 62.03, "volume": 1048127.0}, {"date": "2026-07-23", "close": 61.4, "volume": 2252180.0}, {"date": "2026-07-24", "close": 60.79, "volume": 1365042.0}, {"date": "2026-07-27", "close": 62.0, "volume": 842498.0}, {"date": "2026-07-28", "close": 63.79, "volume": 1329820.0}, {"date": "2026-07-29", "close": 65.81, "volume": 1415544.0}, {"date": "2026-07-30", "close": 65.07, "volume": 1217110.0}, {"date": "2026-07-31", "close": 64.09, "volume": 1432598.0}, {"date": "2026-08-03", "close": 64.35, "volume": 863276.0}, {"date": "2026-08-04", "close": 65.23, "volume": 1451376.0}, {"date": "2026-08-05", "close": 66.22, "volume": 1290919.0}, {"date": "2026-08-06", "close": 66.26, "volume": 1095254.0}, {"date": "2026-08-07", "close": 65.56, "volume": 999201.0}, {"date": "2026-08-10", "close": 65.0, "volume": 882954.0}, {"date": "2026-08-11", "close": 65.34, "volume": 947529.0}, {"date": "2026-08-12", "close": 64.54, "volume": 1131683.0}, {"date": "2026-08-13", "close": 64.49, "volume": 931652.0}, {"date": "2026-08-14", "close": 64.4, "volume": 710091.0}, {"date": "2026-08-17", "close": 64.5, "volume": 845287.0}, {"date": "2026-08-18", "close": 63.41, "volume": 930985.0}, {"date": "2026-08-19", "close": 62.67, "volume": 1617592.0}, {"date": "2026-08-20", "close": 61.77, "volume": 1261587.0}, {"date": "2026-08-21", "close": 60.9, "volume": 1618359.0}, {"date": "2026-08-24", "close": 61.48, "volume": 1146940.0}, {"date": "2026-08-25", "close": 61.88, "volume": 1249046.0}, {"date": "2026-08-26", "close": 61.21, "volume": 1096503.0}, {"date": "2026-08-27", "close": 60.11, "volume": 1720106.0}, {"date": "2026-08-28", "close": 60.54, "volume": 1179107.0}, {"date": "2026-08-31", "close": 60.92, "volume": 2124427.0}, {"date": "2026-09-01", "close": 60.51, "volume": 1166439.0}, {"date": "2026-09-02", "close": 60.33, "volume": 1006677.0}, {"date": "2026-09-03", "close": 61.46, "volume": 1493439.0}, {"date": "2026-09-04", "close": 61.0, "volume": 1699589.0}, {"date": "2026-09-07", "close": 60.63, "volume": 818345.0}, {"date": "2026-09-08", "close": 60.08, "volume": 839038.0}, {"date": "2026-09-09", "close": 60.0, "volume": 1401638.0}, {"date": "2026-09-10", "close": 59.77, "volume": 1489053.0}, {"date": "2026-09-11", "close": 59.89, "volume": 963328.0}, {"date": "2026-09-14", "close": 60.44, "volume": 1202130.0}, {"date": "2026-09-15", "close": 61.5, "volume": 1277062.0}, {"date": "2026-09-16", "close": 61.5, "volume": 1310896.0}, {"date": "2026-09-17", "close": 61.55, "volume": 1662211.0}, {"date": "2026-09-18", "close": 60.77, "volume": 2778793.0}], "refreshing": true}