{"ticker": "ANN", "overview": {"name": "Ansell Limited", "country": "Australia", "industry": "Health Care Equipment & Services"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "ANN", "has_prices": true, "as_of": "2026-09-18", "last": 42.31, "prev_close": 42.16, "change": 0.15000000000000568, "change_pct": 0.0035578747628084843, "session_volume": 1040188.0, "vwap_5": 41.90032220571738, "vwap_20": 40.85760203911772, "vwap_60": 37.02826807111111, "vwap_250": 32.836183892647696, "high_52w": 42.31, "low_52w": 25.05, "avg_volume_20": 838019.3, "sessions": 400, "market_cap": {"value": 5915631115.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03158671", "src": "ASX", "ticker": "ANN", "cik": "", "company": "Ansell Limited", "company_raw": "Ansell Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in ANN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03158671", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8136}, {"id": "ASX-03158604", "src": "ASX", "ticker": "ANN", "cik": "", "company": "Ansell Limited", "company_raw": "Ansell Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in ANN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03158604", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8136}, {"id": "ASX-03158598", "src": "ASX", "ticker": "ANN", "cik": "", "company": "Ansell Limited", "company_raw": "Ansell Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in ANN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03158598", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8136}, {"id": "ASX-03157892", "src": "ASX", "ticker": "ANN", "cik": "", "company": "Ansell Limited", "company_raw": "Ansell Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in ANN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03157892", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9576}, {"id": "ASXSH-03154612", "src": "ASX", "ticker": "ANN", "cik": "", "company": "Ansell Limited", "company_raw": "Ansell Limited", "who": "controlled entities named in the list of 4 pages annexed to this notice and marked A (Daiichi Controlled Entities)", "who_key": "controlled entities named in the list of 4 pages annexed to this notice and marked A (Daiichi Controlled Entities)", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "controlled entities named in the list of 4 pages annexed to this notice and marked A (Daiichi Controlled Entities) surfaces with 5.15% of ANN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03154612", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11016}, {"id": "ASX-03157169", "src": "ASX", "ticker": "ANN", "cik": "", "company": "Ansell Limited", "company_raw": "Ansell Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in ANN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03157169", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11016}, {"id": "ASXSH-03153833", "src": "ASX", "ticker": "ANN", "cik": "", "company": "Ansell Limited", "company_raw": "Ansell Limited", "who": "Allan Gray Australia Pty Ltd (Allan Gray Australia) and its related bodies corporate as set out in Table 1 of Annexure", "who_key": "Allan Gray Australia Pty Ltd (Allan Gray Australia) and its related bodies corporate as set out in Table 1 of Annexure", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Allan Gray Australia Pty Ltd (Allan Gray Australia) and its related bodies corporate as set out in Table 1 of Annexure is selling down ANN \u2014 15.45% to 14.42%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03153833", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15336}, {"id": "ASXSH-03153110", "src": "ASX", "ticker": "ANN", "cik": "", "company": "Ansell Limited", "company_raw": "Ansell Limited", "who": "Australian Retirement Trust Pty Ltd ATF Australian Retirement Trust", "who_key": "Australian Retirement Trust Pty LTD ATF Australian Retirement Trust", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Australian Retirement Trust Pty LTD ATF Australian Retirement Trust walks away from ANN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03153110", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16776}, {"id": "ASX-03155675", "src": "ASX", "ticker": "ANN", "cik": "", "company": "Ansell Limited", "company_raw": "Ansell Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in ANN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03155675", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16776}, {"id": "ASX-03155332", "src": "ASX", "ticker": "ANN", "cik": "", "company": "Ansell Limited", "company_raw": "Ansell Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in ANN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03155332", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18216}, {"id": "ASX-03151295", "src": "ASX", "ticker": "ANN", "cik": "", "company": "Ansell Limited", "company_raw": "Ansell Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in ANN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03151295", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31176}, {"id": "ASX-03149865", "src": "ASX", "ticker": "ANN", "cik": "", "company": "Ansell Limited", "company_raw": "Ansell Limited", "who": "N Ahlstrom", "who_key": "N Ahlstrom", "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": "N Ahlstrom just moved their ANN stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03149865", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36936}, {"id": "ASX-03145434", "src": "ASX", "ticker": "ANN", "cik": "", "company": "Ansell Limited", "company_raw": "Ansell Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in ANN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03145434", "trade_date": "2026-09-29", "timestamp": "2026-09-29", "mins": 49896}, {"id": "ASX-03144747", "src": "ASX", "ticker": "ANN", "cik": "", "company": "Ansell Limited", "company_raw": "Ansell Limited", "who": "R Stone", "who_key": "R Stone", "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": "R Stone just moved their ANN stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03144747", "trade_date": "2026-09-28", "timestamp": "2026-09-28", "mins": 51336}, {"id": "ASX-03134248", "src": "ASX", "ticker": "ANN", "cik": "", "company": "Ansell Limited", "company_raw": "Ansell Limited", "who": "R Stone", "who_key": "R Stone", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: R Stone changes a holding in ANN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134248", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90216}, {"id": "ASX-03134247", "src": "ASX", "ticker": "ANN", "cik": "", "company": "Ansell Limited", "company_raw": "Ansell Limited", "who": "D Goodin", "who_key": "D Goodin", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: D Goodin changes a holding in ANN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134247", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90216}, {"id": "ASX-03130646", "src": "ASX", "ticker": "ANN", "cik": "", "company": "Ansell Limited", "company_raw": "Ansell Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in ANN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03130646", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98856}, {"id": "ASX-03126361", "src": "ASX", "ticker": "ANN", "cik": "", "company": "Ansell Limited", "company_raw": "Ansell Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in ANN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03126361", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110376}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Alphinity Investment Management Pty Ltd Ordinary Fully Paid securities", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.15, "notice_date": "2026-10-28", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154539-3A705221", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "TAL Daiichi Life Australia Pty Ltd (TAL", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.15, "notice_date": "2026-10-28", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154612-3A705233", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Allan Gray Australia Pty Ltd (Allan Gray Australia) and its related bodies corpo", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 15.45, "notice_date": "2026-10-27", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153833-3A705091", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Australian Retirement Trust Pty LTD ATF Australian Retirement Trust", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-26", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153110-3A704959", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Goodin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-22", "source_url": "https://www.marketindex.com.au/asx/ann", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Stone", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-20", "source_url": "https://www.marketindex.com.au/asx/ann", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jonas Samuelson", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-02", "source_url": "https://www.marketindex.com.au/asx/ann", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Stone", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-22", "source_url": "https://www.marketindex.com.au/asx/ann", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "N Salmon", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-18", "source_url": "https://www.marketindex.com.au/asx/ann", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "N Ahlstrom", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-18", "source_url": "https://www.marketindex.com.au/asx/ann", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "N Salmon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-13", "source_url": "https://www.marketindex.com.au/asx/ann", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "N Salmon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-15", "source_url": "https://www.marketindex.com.au/asx/ann", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Goodin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-24", "source_url": "https://www.marketindex.com.au/asx/ann", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "N Salmon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-01", "source_url": "https://www.marketindex.com.au/asx/ann", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Randy Stone", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-31", "source_url": "https://www.marketindex.com.au/asx/ann", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Falkenberg", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-01", "source_url": "https://www.marketindex.com.au/asx/ann", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Goodin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-16", "source_url": "https://www.marketindex.com.au/asx/ann", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Goodin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-02", "source_url": "https://www.marketindex.com.au/asx/ann", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Goodin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-25", "source_url": "https://www.marketindex.com.au/asx/ann", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "N Salmon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-14", "source_url": "https://www.marketindex.com.au/asx/ann", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "N Garrard", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-14", "source_url": "https://www.marketindex.com.au/asx/ann", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Falkenberg", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-08", "source_url": "https://www.marketindex.com.au/asx/ann", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Goodin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-23", "source_url": "https://www.marketindex.com.au/asx/ann", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "N Salmon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-30", "source_url": "https://www.marketindex.com.au/asx/ann", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "N Garrard", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-30", "source_url": "https://www.marketindex.com.au/asx/ann", "needs_ocr": 0}], "directors": [{"name": "N Garrard", "first_seen": "2020-03-18", "last_seen": "2025-02-14", "status": "current", "notices": 12}, {"name": "Randy Stone", "first_seen": "2025-07-31", "last_seen": "2025-07-31", "status": "current", "notices": 1}, {"name": "N Ahlstrom", "first_seen": "2026-02-18", "last_seen": "2026-02-18", "status": "current", "notices": 1}, {"name": "Jonas Samuelson", "first_seen": "2026-03-02", "last_seen": "2026-03-02", "status": "current", "notices": 1}, {"name": "R Stone", "first_seen": "2026-02-22", "last_seen": "2026-03-20", "status": "current", "notices": 2}, {"name": "D Goodin", "first_seen": "2023-02-23", "last_seen": "2026-03-22", "status": "current", "notices": 10}, {"name": "Magnus Nicolin", "first_seen": "2018-10-24", "last_seen": "2018-10-24", "status": "past", "notices": 1}, {"name": "Christine Yingli Yan", "first_seen": "2019-02-22", "last_seen": "2019-02-22", "status": "past", "notices": 1}, {"name": "Peter Day", "first_seen": "2019-03-13", "last_seen": "2019-03-13", "status": "past", "notices": 1}, {"name": "J A Bevan", "first_seen": "2020-06-05", "last_seen": "2020-06-05", "status": "past", "notices": 1}, {"name": "L Desjardings", "first_seen": "2020-07-08", "last_seen": "2020-07-08", "status": "past", "notices": 1}, {"name": "W Reilly", "first_seen": "2019-08-27", "last_seen": "2020-12-09", "status": "past", "notices": 3}, {"name": "L Desjardins", "first_seen": "2020-05-06", "last_seen": "2021-07-08", "status": "past", "notices": 14}, {"name": "M Nicolin", "first_seen": "2019-08-27", "last_seen": "2021-09-02", "status": "past", "notices": 9}, {"name": "J. Bevan", "first_seen": "2021-11-08", "last_seen": "2021-11-08", "status": "past", "notices": 1}, {"name": "C. Yan", "first_seen": "2021-11-08", "last_seen": "2021-11-08", "status": "past", "notices": 1}, {"name": "C. Stercken", "first_seen": "2021-11-08", "last_seen": "2021-11-08", "status": "past", "notices": 1}, {"name": "Debra Goodin", "first_seen": "2022-12-06", "last_seen": "2022-12-06", "status": "past", "notices": 1}, {"name": "J Bevan", "first_seen": "2020-05-06", "last_seen": "2023-08-28", "status": "past", "notices": 36}, {"name": "C Yan", "first_seen": "2020-05-06", "last_seen": "2023-08-29", "status": "past", "notices": 35}, {"name": "C Stercken", "first_seen": "2020-05-06", "last_seen": "2024-05-01", "status": "past", "notices": 42}, {"name": "M Falkenberg", "first_seen": "2022-09-05", "last_seen": "2025-06-01", "status": "past", "notices": 3}, {"name": "N Salmon", "first_seen": "2021-09-02", "last_seen": "2026-02-18", "status": "past", "notices": 11}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-28", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154612-3A705233"}, {"date": "2026-10-28", "form": "Security Holder Details", "title": "Becoming a substantial holder from CGF", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154545-3A705224"}, {"date": "2026-10-28", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154539-3A705221"}, {"date": "2026-10-27", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153833-3A705091"}, {"date": "2026-10-26", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153110-3A704959"}, {"date": "2026-10-21", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151616-3A704679"}, {"date": "2026-10-21", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151273-3A704627"}, {"date": "2026-10-12", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147236-3A703886"}, {"date": "2026-10-08", "form": "Notice Of Meeting", "title": "Notice of 2026 Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146309-3A703696"}, {"date": "2026-10-07", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - N Ahlstrom", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145806-3A703582"}, {"date": "2026-09-15", "form": "Issued Capital", "title": "Notification of cessation of securities - ANN", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03135611-3A701776"}, {"date": "2026-09-10", "form": "Distribution Announcement", "title": "Update - Dividend/Distribution - ANN", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134308-3A701520"}, {"date": "2026-09-09", "form": "Notice Of Meeting", "title": "Date of AGM and Closing Date for Director Nominations", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03133873-3A701456"}, {"date": "2026-09-01", "form": "Distribution Announcement", "title": "Update - Dividend/Distribution - ANN", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03130426-3A700761"}, {"date": "2026-09-01", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - J Samuelson", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03130190-3A700721"}], "performance": {"ticker": "ANN", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1984-09-03", "close": 4.93573146, "volume": 3950.0}, {"date": "1984-09-04", "close": 4.80584379, "volume": 6398.0}, {"date": "1984-09-05", "close": 4.7625479, "volume": 8107.0}, {"date": "1984-09-06", "close": 4.7625479, "volume": 38295.0}, {"date": "1984-09-07", "close": 4.80584379, "volume": 4181.0}, {"date": "1984-09-10", "close": 4.7625479, "volume": 8153.0}, {"date": "1984-09-11", "close": 4.80584379, "volume": 2125.0}, {"date": "1984-09-12", "close": 4.80584379, "volume": 3742.0}, {"date": "1984-09-13", "close": 4.80584379, "volume": null}, {"date": "1984-09-14", "close": 4.84913968, "volume": 9747.0}, {"date": "1984-09-17", "close": 4.93573146, "volume": 6051.0}, {"date": "1984-09-18", "close": 5.1955068, "volume": 23951.0}, {"date": "1984-09-19", "close": 5.1955068, "volume": 15891.0}, {"date": "1984-09-20", "close": 5.15221091, "volume": 33768.0}, {"date": "1984-09-21", "close": 5.15221091, "volume": 60930.0}, {"date": "1984-09-24", "close": 5.15221091, "volume": 10370.0}, {"date": "1984-09-25", "close": 5.1955068, "volume": 33005.0}, {"date": "1984-09-26", "close": 5.1955068, "volume": null}, {"date": "1984-09-27", "close": 5.28209858, "volume": 4504.0}, {"date": "1984-09-28", "close": 5.36869036, "volume": 6698.0}, {"date": "1984-10-01", "close": 5.41198625, "volume": 1848.0}, {"date": "1984-10-02", "close": 5.1955068, "volume": 21988.0}, {"date": "1984-10-03", "close": 5.1955068, "volume": 65064.0}, {"date": "1984-10-04", "close": 5.1955068, "volume": 57396.0}, {"date": "1984-10-05", "close": 5.28209858, "volume": 67628.0}, {"date": "1984-10-08", "close": 5.45528214, "volume": 64533.0}, {"date": "1984-10-09", "close": 5.49857803, "volume": 18639.0}, {"date": "1984-10-10", "close": 5.58516981, "volume": 142947.0}, {"date": "1984-10-11", "close": 5.58516981, "volume": 4250.0}, {"date": "1984-10-12", "close": 5.71505748, "volume": 33791.0}, {"date": "1984-10-15", "close": 5.75835337, "volume": 74349.0}, {"date": "1984-10-16", "close": 5.80164926, "volume": 54763.0}, {"date": "1984-10-17", "close": 5.75835337, "volume": 40674.0}, {"date": "1984-10-18", "close": 5.6284657, "volume": 163664.0}, {"date": "1984-10-19", "close": 5.67176159, "volume": 214501.0}, {"date": "1984-10-22", "close": 5.67176159, "volume": 5659.0}, {"date": "1984-10-23", "close": 5.6284657, "volume": 43953.0}, {"date": "1984-10-24", "close": 5.6284657, "volume": 422211.0}, {"date": "1984-10-25", "close": 5.67176159, "volume": 122760.0}, {"date": "1984-10-26", "close": 5.67176159, "volume": 11341.0}, {"date": "1984-10-29", "close": 5.58516981, "volume": 77097.0}, {"date": "1984-10-30", "close": 5.58516981, "volume": null}, {"date": "1984-10-31", "close": 5.58516981, "volume": 277186.0}, {"date": "1984-11-01", "close": 5.6284657, "volume": 178747.0}, {"date": "1984-11-02", "close": 5.80164926, "volume": 47811.0}, {"date": "1984-11-05", "close": 5.80164926, "volume": 83103.0}, {"date": "1984-11-06", "close": 5.88824104, "volume": 36701.0}, {"date": "1984-11-07", "close": 5.80164926, "volume": 5774.0}, {"date": "1984-11-08", "close": 5.88824104, "volume": 18154.0}, {"date": "1984-11-09", "close": 5.88824104, "volume": 51598.0}, {"date": "1984-11-12", "close": 5.80164926, "volume": 27485.0}, {"date": "1984-11-13", "close": 5.84494515, "volume": 1894.0}, {"date": "1984-11-14", "close": 5.88824104, "volume": 11987.0}, {"date": "1984-11-15", "close": 5.80164926, "volume": 6144.0}, {"date": "1984-11-16", "close": 5.80164926, "volume": 59498.0}, {"date": "1984-11-19", "close": 5.80164926, "volume": 45177.0}, {"date": "1984-11-20", "close": 5.80164926, "volume": null}, {"date": "1984-11-21", "close": 5.80164926, "volume": null}, {"date": "1984-11-22", "close": 5.80164926, "volume": 10532.0}, {"date": "1984-11-23", "close": 5.75835337, "volume": 46563.0}, {"date": "1984-11-26", "close": 5.80164926, "volume": 40674.0}, {"date": "1984-11-27", "close": 5.80164926, "volume": null}, {"date": "1984-11-28", "close": 5.80164926, "volume": 28386.0}, {"date": "1984-11-29", "close": 5.88824104, "volume": 17531.0}, {"date": "1984-11-30", "close": 5.88824104, "volume": 173342.0}, {"date": "1984-12-03", "close": 5.88824104, "volume": null}, {"date": "1984-12-04", "close": 5.88824104, "volume": null}, {"date": "1984-12-05", "close": 5.88824104, "volume": null}, {"date": "1984-12-06", "close": 5.80164926, "volume": 141515.0}, {"date": "1984-12-07", "close": 5.80164926, "volume": 36147.0}, {"date": "1984-12-10", "close": 5.80164926, "volume": 32936.0}, {"date": "1984-12-11", "close": 5.80164926, "volume": 126502.0}, {"date": "1984-12-12", "close": 5.80164926, "volume": 34022.0}, {"date": "1984-12-13", "close": 5.75835337, "volume": 33675.0}, {"date": "1984-12-14", "close": 5.80164926, "volume": 4088.0}, {"date": "1984-12-17", "close": 5.75835337, "volume": 29887.0}, {"date": "1984-12-18", "close": 5.67176159, "volume": 3095.0}, {"date": "1984-12-19", "close": 5.80164926, "volume": 5751.0}, {"date": "1984-12-20", "close": 5.80164926, "volume": 3696.0}, {"date": "1984-12-21", "close": 5.80164926, "volume": 10417.0}, {"date": "1984-12-24", "close": 5.80164926, "volume": null}, {"date": "1984-12-25", "close": 5.80164926, "volume": null}, {"date": "1984-12-26", "close": 5.80164926, "volume": null}, {"date": "1984-12-27", "close": 5.75835337, "volume": 2448.0}, {"date": "1984-12-28", "close": 5.75835337, "volume": 6467.0}, {"date": "1984-12-31", "close": 5.75835337, "volume": null}, {"date": "1985-01-01", "close": 5.75835337, "volume": null}, {"date": "1985-01-02", "close": 5.75835337, "volume": null}, {"date": "1985-01-03", "close": 5.80164926, "volume": 3118.0}, {"date": "1985-01-04", "close": 5.80164926, "volume": 1732.0}, {"date": "1985-01-07", "close": 5.80164926, "volume": 15383.0}, {"date": "1985-01-08", "close": 5.80164926, "volume": 14851.0}, {"date": "1985-01-09", "close": 5.75835337, "volume": 5913.0}, {"date": "1985-01-10", "close": 5.80164926, "volume": 22912.0}, {"date": "1985-01-11", "close": 5.80164926, "volume": null}, {"date": "1985-01-14", "close": 6.0614246, "volume": 2979.0}, {"date": "1985-01-15", "close": 6.19131227, "volume": 64417.0}, {"date": "1985-01-16", "close": 6.23460816, "volume": 31781.0}, {"date": "1985-01-17", "close": 6.19131227, "volume": 8846.0}, {"date": "1985-01-18", "close": 6.27790405, "volume": 76174.0}, {"date": "1985-01-21", "close": 6.45108761, "volume": 25822.0}, {"date": "1985-01-22", "close": 6.53767939, "volume": 46910.0}, {"date": "1985-01-23", "close": 6.66756706, "volume": 180987.0}, {"date": "1985-01-24", "close": 6.53767939, "volume": 8338.0}, {"date": "1985-01-25", "close": 6.58097528, "volume": 13373.0}, {"date": "1985-01-28", "close": 6.58097528, "volume": null}, {"date": "1985-01-29", "close": 6.66756706, "volume": 54231.0}, {"date": "1985-01-30", "close": 6.58097528, "volume": 38341.0}, {"date": "1985-01-31", "close": 6.66756706, "volume": 124792.0}, {"date": "1985-02-01", "close": 6.88404651, "volume": 43838.0}, {"date": "1985-02-04", "close": 6.9273424, "volume": 96868.0}, {"date": "1985-02-05", "close": 6.88404651, "volume": 211059.0}, {"date": "1985-02-06", "close": 6.84075062, "volume": 101903.0}, {"date": "1985-02-07", "close": 6.79745473, "volume": 86105.0}, {"date": "1985-02-08", "close": 6.79745473, "volume": 189094.0}, {"date": "1985-02-11", "close": 6.79745473, "volume": 30904.0}, {"date": "1985-02-12", "close": 6.79745473, "volume": 81324.0}, {"date": "1985-02-13", "close": 6.88404651, "volume": 27786.0}, {"date": "1985-02-14", "close": 6.97063829, "volume": 160800.0}, {"date": "1985-02-15", "close": 6.79745473, "volume": 41551.0}, {"date": "1985-02-18", "close": 6.88404651, "volume": 20094.0}, {"date": "1985-02-19", "close": 6.97063829, "volume": 19817.0}, {"date": "1985-02-20", "close": 7.23041363, "volume": 58989.0}, {"date": "1985-02-21", "close": 7.3603013, "volume": 309337.0}, {"date": "1985-02-22", "close": 7.05723007, "volume": 196624.0}, {"date": "1985-02-25", "close": 6.9273424, "volume": 93057.0}, {"date": "1985-02-26", "close": 6.79745473, "volume": 52799.0}, {"date": "1985-02-27", "close": 6.97063829, "volume": 26792.0}, {"date": "1985-02-28", "close": 7.05723007, "volume": 25129.0}, {"date": "1985-03-01", "close": 7.05723007, "volume": 31342.0}, {"date": "1985-03-04", "close": 7.05723007, "volume": null}, {"date": "1985-03-05", "close": 7.27370952, "volume": 2933.0}, {"date": "1985-03-06", "close": 7.3603013, "volume": 138905.0}, {"date": "1985-03-07", "close": 7.05723007, "volume": 56149.0}, {"date": "1985-03-08", "close": 6.75415884, "volume": 35130.0}, {"date": "1985-03-11", "close": 6.71086295, "volume": 3210.0}, {"date": "1985-03-12", "close": 6.71086295, "volume": 18639.0}, {"date": "1985-03-13", "close": 6.71086295, "volume": null}, {"date": "1985-03-14", "close": 6.71086295, "volume": null}, {"date": "1985-03-15", "close": 6.66756706, "volume": 117032.0}, {"date": "1985-03-18", "close": 6.53767939, "volume": 33514.0}, {"date": "1985-03-19", "close": 6.53767939, "volume": 44531.0}, {"date": "1985-03-20", "close": 6.53767939, "volume": 89015.0}, {"date": "1985-03-21", "close": 6.53767939, "volume": null}, {"date": "1985-03-22", "close": 6.45108761, "volume": 44392.0}, {"date": "1985-03-25", "close": 6.53767939, "volume": 23628.0}, {"date": "1985-03-26", "close": 6.45108761, "volume": 18893.0}, {"date": "1985-03-27", "close": 6.45108761, "volume": 21087.0}, {"date": "1985-03-28", "close": 6.45108761, "volume": null}, {"date": "1985-03-29", "close": 6.45108761, "volume": null}, {"date": "1985-04-01", "close": 6.45108761, "volume": null}, {"date": "1985-04-02", "close": 6.79745473, "volume": 66357.0}, {"date": "1985-04-03", "close": 6.97063829, "volume": 13442.0}, {"date": "1985-04-04", "close": 6.97063829, "volume": 65318.0}, {"date": "1985-04-05", "close": 6.97063829, "volume": null}, {"date": "1985-04-08", "close": 6.97063829, "volume": null}, {"date": "1985-04-09", "close": 6.88404651, "volume": 14297.0}, {"date": "1985-04-10", "close": 6.97063829, "volume": 37532.0}, {"date": "1985-04-11", "close": 7.05723007, "volume": 38941.0}, {"date": "1985-04-12", "close": 7.05723007, "volume": 53908.0}, {"date": "1985-04-15", "close": 6.88404651, "volume": 508.0}, {"date": "1985-04-16", "close": 6.79745473, "volume": 52938.0}, {"date": "1985-04-17", "close": 6.75415884, "volume": 49543.0}, {"date": "1985-04-18", "close": 6.66756706, "volume": 43630.0}, {"date": "1985-04-19", "close": 6.58097528, "volume": 71115.0}, {"date": "1985-04-22", "close": 6.66756706, "volume": 6837.0}, {"date": "1985-04-23", "close": 6.79745473, "volume": 23420.0}, {"date": "1985-04-24", "close": 6.79745473, "volume": 20187.0}, {"date": "1985-04-25", "close": 6.79745473, "volume": null}, {"date": "1985-04-26", "close": 6.66756706, "volume": 40050.0}, {"date": "1985-04-29", "close": 6.66756706, "volume": 5659.0}, {"date": "1985-04-30", "close": 6.53767939, "volume": 45362.0}, {"date": "1985-05-01", "close": 6.58097528, "volume": 20556.0}, {"date": "1985-05-02", "close": 6.58097528, "volume": 83195.0}, {"date": "1985-05-03", "close": 6.58097528, "volume": 32082.0}, {"date": "1985-05-06", "close": 6.66756706, "volume": 57742.0}, {"date": "1985-05-07", "close": 6.79745473, "volume": 53862.0}, {"date": "1985-05-08", "close": 6.79745473, "volume": 29079.0}, {"date": "1985-05-09", "close": 6.9273424, "volume": 23420.0}, {"date": "1985-05-10", "close": 6.97063829, "volume": 89870.0}, {"date": "1985-05-13", "close": 6.97063829, "volume": 5636.0}, {"date": "1985-05-14", "close": 6.97063829, "volume": 9308.0}, {"date": "1985-05-15", "close": 6.79745473, "volume": 25037.0}, {"date": "1985-05-16", "close": 6.75415884, "volume": 12657.0}, {"date": "1985-05-17", "close": 6.79745473, "volume": 7160.0}, {"date": "1985-05-20", "close": 6.88404651, "volume": 18270.0}, {"date": "1985-05-21", "close": 6.66756706, "volume": 16722.0}, {"date": "1985-05-22", "close": 6.71086295, "volume": 65965.0}, {"date": "1985-05-23", "close": 6.66756706, "volume": 22612.0}, {"date": "1985-05-24", "close": 6.66756706, "volume": 15244.0}, {"date": "1985-05-27", "close": 6.62427117, "volume": 11664.0}, {"date": "1985-05-28", "close": 6.62427117, "volume": 12380.0}, {"date": "1985-05-29", "close": 6.66756706, "volume": 124123.0}, {"date": "1985-05-30", "close": 6.66756706, "volume": 37394.0}, {"date": "1985-05-31", "close": 6.66756706, "volume": 18062.0}, {"date": "1985-06-03", "close": 6.88404651, "volume": 9054.0}, {"date": "1985-06-04", "close": 6.97063829, "volume": 347516.0}, {"date": "1985-06-05", "close": 6.79745473, "volume": 151654.0}, {"date": "1985-06-06", "close": 6.75415884, "volume": 64764.0}, {"date": "1985-06-07", "close": 6.66756706, "volume": 25153.0}, {"date": "1985-06-10", "close": 6.66756706, "volume": null}, {"date": "1985-06-11", "close": 6.75415884, "volume": 36216.0}, {"date": "1985-06-12", "close": 6.75415884, "volume": 10740.0}, {"date": "1985-06-13", "close": 6.71086295, "volume": 13720.0}, {"date": "1985-06-14", "close": 6.71086295, "volume": 25106.0}, {"date": "1985-06-17", "close": 6.71086295, "volume": 38318.0}, {"date": "1985-06-18", "close": 6.66756706, "volume": 6352.0}, {"date": "1985-06-19", "close": 6.75415884, "volume": 36031.0}, {"date": "1985-06-20", "close": 6.88404651, "volume": 61299.0}, {"date": "1985-06-21", "close": 6.97063829, "volume": 24021.0}, {"date": "1985-06-24", "close": 6.97063829, "volume": 11687.0}, {"date": "1985-06-25", "close": 7.05723007, "volume": 8569.0}, {"date": "1985-06-26", "close": 6.97063829, "volume": 30349.0}, {"date": "1985-06-27", "close": 7.14382185, "volume": 53238.0}, {"date": "1985-06-28", "close": 6.97063829, "volume": 10324.0}, {"date": "1985-07-01", "close": 6.97063829, "volume": 14089.0}, {"date": "1985-07-02", "close": 6.97063829, "volume": 79754.0}, {"date": "1985-07-03", "close": 7.14382185, "volume": 57534.0}, {"date": "1985-07-04", "close": 7.23041363, "volume": 29864.0}, {"date": "1985-07-05", "close": 7.3603013, "volume": 36100.0}, {"date": "1985-07-08", "close": 7.66337253, "volume": 49843.0}, {"date": "1985-07-09", "close": 7.70666842, "volume": 41597.0}, {"date": "1985-07-10", "close": 7.62007664, "volume": 10070.0}, {"date": "1985-07-11", "close": 7.66337253, "volume": 57881.0}, {"date": "1985-07-12", "close": 7.70666842, "volume": 184752.0}, {"date": "1985-07-15", "close": 7.87985198, "volume": 36008.0}, {"date": "1985-07-16", "close": 7.66337253, "volume": 45362.0}, {"date": "1985-07-17", "close": 7.7932602, "volume": 44069.0}, {"date": "1985-07-18", "close": 7.96644376, "volume": 37024.0}, {"date": "1985-07-19", "close": 7.87985198, "volume": 80724.0}, {"date": "1985-07-22", "close": 7.87985198, "volume": 24182.0}, {"date": "1985-07-23", "close": 8.39940266, "volume": 35615.0}, {"date": "1985-07-24", "close": 8.18292321, "volume": 48134.0}, {"date": "1985-07-25", "close": 8.39940266, "volume": 104421.0}, {"date": "1985-07-26", "close": 8.05303554, "volume": 26792.0}, {"date": "1985-07-29", "close": 8.05303554, "volume": 37186.0}, {"date": "1985-07-30", "close": 7.96644376, "volume": 26723.0}, {"date": "1985-07-31", "close": 7.87985198, "volume": 17115.0}, {"date": "1985-08-01", "close": 8.05303554, "volume": 32336.0}, {"date": "1985-08-02", "close": 8.05303554, "volume": 16122.0}, {"date": "1985-08-05", "close": 7.96644376, "volume": 10971.0}, {"date": "1985-08-06", "close": 7.87985198, "volume": 26585.0}, {"date": "1985-08-07", "close": 7.74996431, "volume": 37163.0}, {"date": "1985-08-08", "close": 7.70666842, "volume": 26007.0}, {"date": "1985-08-09", "close": 7.7932602, "volume": 18547.0}, {"date": "1985-08-12", "close": 8.00973965, "volume": 46448.0}, {"date": "1985-08-13", "close": 7.96644376, "volume": 83264.0}, {"date": "1985-08-14", "close": 8.05303554, "volume": 67166.0}, {"date": "1985-08-15", "close": 8.05303554, "volume": 23259.0}, {"date": "1985-08-16", "close": 8.05303554, "volume": 23259.0}, {"date": "1985-08-19", "close": 7.87985198, "volume": 98832.0}, {"date": "1985-08-20", "close": 7.7932602, "volume": 31227.0}, {"date": "1985-08-21", "close": 7.70666842, "volume": 146734.0}, {"date": "1985-08-22", "close": 7.57678075, "volume": 34368.0}, {"date": "1985-08-23", "close": 7.62007664, "volume": 145418.0}, {"date": "1985-08-26", "close": 7.53348486, "volume": 51645.0}, {"date": "1985-08-27", "close": 7.40359719, "volume": 48873.0}, {"date": "1985-08-28", "close": 7.44689308, "volume": 192466.0}, {"date": "1985-08-29", "close": 7.53348486, "volume": 41505.0}, {"date": "1985-08-30", "close": 7.3603013, "volume": 79661.0}, {"date": "1985-09-02", "close": 7.3603013, "volume": 176553.0}, {"date": "1985-09-03", "close": 7.3603013, "volume": 169138.0}, {"date": "1985-09-04", "close": 7.3603013, "volume": 129250.0}, {"date": "1985-09-05", "close": 7.62007664, "volume": 22034.0}, {"date": "1985-09-06", "close": 7.66337253, "volume": 46633.0}, {"date": "1985-09-09", "close": 7.87985198, "volume": 81070.0}, {"date": "1985-09-10", "close": 7.7932602, "volume": 44415.0}, {"date": "1985-09-11", "close": 7.74996431, "volume": 16745.0}, {"date": "1985-09-12", "close": 7.87985198, "volume": 14135.0}, {"date": "1985-09-13", "close": 7.83655609, "volume": 16815.0}, {"date": "1985-09-16", "close": 7.96644376, "volume": 16722.0}, {"date": "1985-09-17", "close": 7.70666842, "volume": 72778.0}, {"date": "1985-09-18", "close": 7.57678075, "volume": 52684.0}, {"date": "1985-09-19", "close": 7.70666842, "volume": 39473.0}, {"date": "1985-09-20", "close": 7.62007664, "volume": 8130.0}, {"date": "1985-09-23", "close": 7.66337253, "volume": 29356.0}, {"date": "1985-09-24", "close": 7.70666842, "volume": 147589.0}, {"date": "1985-09-25", "close": 7.83655609, "volume": 89824.0}, {"date": "1985-09-26", "close": 7.66337253, "volume": 38156.0}, {"date": "1985-09-27", "close": 7.87985198, "volume": 49959.0}, {"date": "1985-09-30", "close": 7.87985198, "volume": 18547.0}, {"date": "1985-10-01", "close": 8.05303554, "volume": 50444.0}, {"date": "1985-10-02", "close": 8.39940266, "volume": 37463.0}, {"date": "1985-10-03", "close": 7.66337253, "volume": 30234.0}, {"date": "1985-10-04", "close": 7.57678075, "volume": 30511.0}, {"date": "1985-10-07", "close": 7.66337253, "volume": 19332.0}, {"date": "1985-10-08", "close": 7.70666842, "volume": 11063.0}, {"date": "1985-10-09", "close": 7.7932602, "volume": 57396.0}, {"date": "1985-10-10", "close": 7.87985198, "volume": 84119.0}, {"date": "1985-10-11", "close": 7.87985198, "volume": 59613.0}, {"date": "1985-10-14", "close": 7.87985198, "volume": 42313.0}, {"date": "1985-10-15", "close": 7.87985198, "volume": 50490.0}, {"date": "1985-10-16", "close": 7.83655609, "volume": 321047.0}, {"date": "1985-10-17", "close": 8.00973965, "volume": 59382.0}, {"date": "1985-10-18", "close": 8.05303554, "volume": 65433.0}, {"date": "1985-10-21", "close": 8.09633143, "volume": 43399.0}, {"date": "1985-10-22", "close": 8.35610677, "volume": 24506.0}, {"date": "1985-10-23", "close": 8.18292321, "volume": 30511.0}, {"date": "1985-10-24", "close": 8.39940266, "volume": 47926.0}, {"date": "1985-10-25", "close": 8.39940266, "volume": 70469.0}, {"date": "1985-10-28", "close": 8.39940266, "volume": 12241.0}, {"date": "1985-10-29", "close": 8.05303554, "volume": 93589.0}, {"date": "1985-10-30", "close": 8.05303554, "volume": 16168.0}, {"date": "1985-10-31", "close": 7.96644376, "volume": 31874.0}, {"date": "1985-11-01", "close": 7.83655609, "volume": 28709.0}, {"date": "1985-11-04", "close": 7.87985198, "volume": 5335.0}, {"date": "1985-11-05", "close": 8.05303554, "volume": 38803.0}, {"date": "1985-11-06", "close": 7.7932602, "volume": 16976.0}, {"date": "1985-11-07", "close": 7.83655609, "volume": 42429.0}, {"date": "1985-11-08", "close": 8.05303554, "volume": 122852.0}, {"date": "1985-11-11", "close": 8.05303554, "volume": 12103.0}, {"date": "1985-11-12", "close": 8.05303554, "volume": 24229.0}, {"date": "1985-11-13", "close": 8.05303554, "volume": 17969.0}, {"date": "1985-11-14", "close": 7.96644376, "volume": 41043.0}, {"date": "1985-11-15", "close": 7.70666842, "volume": 12680.0}, {"date": "1985-11-18", "close": 7.62007664, "volume": 10024.0}, {"date": "1985-11-19", "close": 7.23041363, "volume": 49312.0}, {"date": "1985-11-20", "close": 7.23041363, "volume": 191265.0}, {"date": "1985-11-21", "close": 7.3603013, "volume": 123499.0}, {"date": "1985-11-22", "close": 7.44689308, "volume": 11710.0}, {"date": "1985-11-25", "close": 7.44689308, "volume": 13997.0}, {"date": "1985-11-26", "close": 7.44689308, "volume": 18062.0}, {"date": "1985-11-27", "close": 7.3603013, "volume": 26746.0}, {"date": "1985-11-28", "close": 7.3603013, "volume": 66565.0}, {"date": "1985-11-29", "close": 7.44689308, "volume": 27531.0}, {"date": "1985-12-02", "close": 7.3603013, "volume": 13997.0}, {"date": "1985-12-03", "close": 7.05723007, "volume": 60375.0}, {"date": "1985-12-04", "close": 7.23041363, "volume": 7645.0}, {"date": "1985-12-05", "close": 7.05723007, "volume": 280766.0}, {"date": "1985-12-06", "close": 6.97063829, "volume": 78114.0}, {"date": "1985-12-09", "close": 6.9273424, "volume": 42752.0}, {"date": "1985-12-10", "close": 6.97063829, "volume": 35292.0}, {"date": "1985-12-11", "close": 6.97063829, "volume": 76589.0}, {"date": "1985-12-12", "close": 7.23041363, "volume": 84026.0}, {"date": "1985-12-13", "close": 7.14382185, "volume": 121513.0}, {"date": "1985-12-16", "close": 7.23041363, "volume": 101788.0}, {"date": "1985-12-17", "close": 7.23041363, "volume": 90286.0}, {"date": "1985-12-18", "close": 7.10052596, "volume": 687502.0}, {"date": "1985-12-19", "close": 6.97063829, "volume": 223947.0}, {"date": "1985-12-20", "close": 6.97063829, "volume": 322640.0}, {"date": "1985-12-23", "close": 7.23041363, "volume": 20949.0}, {"date": "1985-12-24", "close": 7.3603013, "volume": 2702.0}, {"date": "1985-12-25", "close": 7.3603013, "volume": null}, {"date": "1985-12-26", "close": 7.3603013, "volume": null}, {"date": "1985-12-27", "close": 7.66337253, "volume": 3418.0}, {"date": "1985-12-30", "close": 7.87985198, "volume": 74557.0}, {"date": "1985-12-31", "close": 8.05303554, "volume": 148998.0}, {"date": "1986-01-01", "close": 8.05303554, "volume": null}, {"date": "1986-01-02", "close": 8.09633143, "volume": 11271.0}, {"date": "1986-01-03", "close": 8.05303554, "volume": 5451.0}, {"date": "1986-01-06", "close": 8.18292321, "volume": 8569.0}, {"date": "1986-01-07", "close": 8.18292321, "volume": 43445.0}, {"date": "1986-01-08", "close": 8.18292321, "volume": 48734.0}, {"date": "1986-01-09", "close": 8.18292321, "volume": null}, {"date": "1986-01-10", "close": 8.18292321, "volume": null}, {"date": "1986-01-13", "close": 8.09633143, "volume": 41436.0}, {"date": "1986-01-14", "close": 8.05303554, "volume": 70099.0}, {"date": "1986-01-15", "close": 8.00973965, "volume": 74626.0}, {"date": "1986-01-16", "close": 7.87985198, "volume": 11341.0}, {"date": "1986-01-17", "close": 8.00973965, "volume": 6074.0}, {"date": "1986-01-20", "close": 7.87985198, "volume": 13096.0}, {"date": "1986-01-21", "close": 7.83655609, "volume": 8892.0}, {"date": "1986-01-22", "close": 7.7932602, "volume": 21457.0}, {"date": "1986-01-23", "close": 7.70666842, "volume": 9816.0}, {"date": "1986-01-24", "close": 7.70666842, "volume": 73910.0}, {"date": "1986-01-27", "close": 7.70666842, "volume": null}, {"date": "1986-01-28", "close": 8.05303554, "volume": 192305.0}, {"date": "1986-01-29", "close": 8.05303554, "volume": 140660.0}, {"date": "1986-01-30", "close": 8.13962732, "volume": 99986.0}, {"date": "1986-01-31", "close": 8.39940266, "volume": 162995.0}, {"date": "1986-02-03", "close": 8.70247389, "volume": 30557.0}, {"date": "1986-02-04", "close": 8.74576978, "volume": 36401.0}, {"date": "1986-02-05", "close": 8.39940266, "volume": 53723.0}, {"date": "1986-02-06", "close": 8.70247389, "volume": 50051.0}, {"date": "1986-02-07", "close": 8.74576978, "volume": 79684.0}, {"date": "1986-02-10", "close": 8.70247389, "volume": 16653.0}, {"date": "1986-02-11", "close": 8.52929033, "volume": 6167.0}, {"date": "1986-02-12", "close": 8.48599444, "volume": 12634.0}, {"date": "1986-02-13", "close": 8.18292321, "volume": 64648.0}, {"date": "1986-02-14", "close": 8.35610677, "volume": 125370.0}, {"date": "1986-02-17", "close": 8.39940266, "volume": 67882.0}, {"date": "1986-02-18", "close": 8.70247389, "volume": 223947.0}, {"date": "1986-02-19", "close": 8.70247389, "volume": 106523.0}, {"date": "1986-02-20", "close": 9.17872868, "volume": 58158.0}, {"date": "1986-02-21", "close": 9.30861635, "volume": 69406.0}, {"date": "1986-02-24", "close": 9.30861635, "volume": 99086.0}, {"date": "1986-02-25", "close": 9.0921369, "volume": 66681.0}, {"date": "1986-02-26", "close": 9.0921369, "volume": null}, {"date": "1986-02-27", "close": 9.04884101, "volume": 87791.0}, {"date": "1986-02-28", "close": 9.22202457, "volume": 10047.0}, {"date": "1986-03-03", "close": 9.39520813, "volume": 48272.0}, {"date": "1986-03-04", "close": 9.39520813, "volume": 52199.0}, {"date": "1986-03-05", "close": 9.5250958, "volume": 97007.0}, {"date": "1986-03-06", "close": 9.48179991, "volume": 36216.0}, {"date": "1986-03-07", "close": 9.56839169, "volume": 79014.0}, {"date": "1986-03-10", "close": 9.56839169, "volume": 7599.0}, {"date": "1986-03-11", "close": 9.56839169, "volume": 57257.0}, {"date": "1986-03-12", "close": 9.65498347, "volume": 122367.0}, {"date": "1986-03-13", "close": 10.08794237, "volume": 82063.0}, {"date": "1986-03-14", "close": 10.17453415, "volume": 39195.0}, {"date": "1986-03-17", "close": 10.52090127, "volume": 25776.0}, {"date": "1986-03-18", "close": 10.52090127, "volume": 441035.0}, {"date": "1986-03-19", "close": 10.30442182, "volume": 42660.0}, {"date": "1986-03-20", "close": 10.3910136, "volume": 57835.0}, {"date": "1986-03-21", "close": 10.30442182, "volume": 79407.0}, {"date": "1986-03-24", "close": 10.34771771, "volume": 168122.0}, {"date": "1986-03-25", "close": 10.30442182, "volume": 38295.0}, {"date": "1986-03-26", "close": 10.13123826, "volume": 44970.0}, {"date": "1986-03-27", "close": 10.3910136, "volume": 389159.0}, {"date": "1986-03-28", "close": 10.3910136, "volume": null}, {"date": "1986-03-31", "close": 10.3910136, "volume": null}, {"date": "1986-04-01", "close": 10.69408483, "volume": 130128.0}, {"date": "1986-04-02", "close": 10.78067661, "volume": 99825.0}, {"date": "1986-04-03", "close": 10.86726839, "volume": 344652.0}, {"date": "1986-04-04", "close": 10.86726839, "volume": 56149.0}, {"date": "1986-04-07", "close": 10.47760538, "volume": 3511.0}, {"date": "1986-04-08", "close": 10.47760538, "volume": 110380.0}, {"date": "1986-04-09", "close": 10.95386017, "volume": 212283.0}, {"date": "1986-04-10", "close": 11.08374784, "volume": 132876.0}, {"date": "1986-04-11", "close": 11.64659441, "volume": 92411.0}, {"date": "1986-04-14", "close": 11.77648208, "volume": 129620.0}, {"date": "1986-04-15", "close": 11.64659441, "volume": 149506.0}, {"date": "1986-04-16", "close": 12.1228492, "volume": 65988.0}, {"date": "1986-04-17", "close": 12.42592043, "volume": 123753.0}, {"date": "1986-04-18", "close": 12.42592043, "volume": 222284.0}, {"date": "1986-04-21", "close": 12.33932865, "volume": 92572.0}, {"date": "1986-04-22", "close": 12.1228492, "volume": 48734.0}, {"date": "1986-04-23", "close": 11.77648208, "volume": 70838.0}, {"date": "1986-04-24", "close": 11.86307386, "volume": 87861.0}, {"date": "1986-04-25", "close": 11.86307386, "volume": null}, {"date": "1986-04-28", "close": 11.86307386, "volume": 28340.0}, {"date": "1986-04-29", "close": 12.1228492, "volume": 29656.0}, {"date": "1986-04-30", "close": 11.94966564, "volume": 100841.0}, {"date": "1986-05-01", "close": 11.94966564, "volume": 13489.0}, {"date": "1986-05-02", "close": 11.94966564, "volume": 17600.0}, {"date": "1986-05-05", "close": 12.1228492, "volume": 45408.0}, {"date": "1986-05-06", "close": 12.33932865, "volume": 20464.0}, {"date": "1986-05-07", "close": 12.42592043, "volume": 113498.0}, {"date": "1986-05-08", "close": 12.42592043, "volume": 145072.0}, {"date": "1986-05-09", "close": 12.42592043, "volume": 94097.0}, {"date": "1986-05-12", "close": 11.43011496, "volume": 30072.0}, {"date": "1986-05-13", "close": 11.43011496, "volume": 139274.0}, {"date": "1986-05-14", "close": 11.34352318, "volume": 36054.0}, {"date": "1986-05-15", "close": 10.3910136, "volume": 302662.0}, {"date": "1986-05-16", "close": 10.56419716, "volume": 141653.0}, {"date": "1986-05-19", "close": 10.47760538, "volume": 84073.0}, {"date": "1986-05-20", "close": 10.3910136, "volume": 128280.0}, {"date": "1986-05-21", "close": 10.3910136, "volume": 30326.0}, {"date": "1986-05-22", "close": 10.52090127, "volume": 33698.0}, {"date": "1986-05-23", "close": 11.04045195, "volume": 135717.0}, {"date": "1986-05-26", "close": 11.43011496, "volume": 26862.0}, {"date": "1986-05-27", "close": 11.34352318, "volume": 13535.0}, {"date": "1986-05-28", "close": 11.17033962, "volume": 14597.0}, {"date": "1986-05-29", "close": 11.34352318, "volume": 193390.0}, {"date": "1986-05-30", "close": 11.34352318, "volume": 147705.0}, {"date": "1986-06-02", "close": 11.04045195, "volume": 13004.0}, {"date": "1986-06-03", "close": 10.69408483, "volume": 68067.0}, {"date": "1986-06-04", "close": 10.86726839, "volume": 285824.0}, {"date": "1986-06-05", "close": 11.04045195, "volume": 11525.0}, {"date": "1986-06-06", "close": 10.95386017, "volume": 162833.0}, {"date": "1986-06-09", "close": 10.95386017, "volume": null}, {"date": "1986-06-10", "close": 10.78067661, "volume": 79499.0}, {"date": "1986-06-11", "close": 10.78067661, "volume": 81186.0}, {"date": "1986-06-12", "close": 10.47760538, "volume": 65110.0}, {"date": "1986-06-13", "close": 10.3910136, "volume": 22727.0}, {"date": "1986-06-16", "close": 10.30442182, "volume": 256144.0}, {"date": "1986-06-17", "close": 10.17453415, "volume": 121259.0}, {"date": "1986-06-18", "close": 9.9580547, "volume": 247206.0}, {"date": "1986-06-19", "close": 10.52090127, "volume": 148166.0}, {"date": "1986-06-20", "close": 10.56419716, "volume": 50005.0}, {"date": "1986-06-23", "close": 10.3910136, "volume": 27901.0}, {"date": "1986-06-24", "close": 10.43430949, "volume": 30395.0}, {"date": "1986-06-25", "close": 10.43430949, "volume": 47418.0}, {"date": "1986-06-26", "close": 10.47760538, "volume": 74233.0}, {"date": "1986-06-27", "close": 10.47760538, "volume": 60144.0}, {"date": "1986-06-30", "close": 10.3910136, "volume": 32659.0}, {"date": "1986-07-01", "close": 10.3910136, "volume": 79292.0}, {"date": "1986-07-02", "close": 9.9580547, "volume": 202375.0}, {"date": "1986-07-03", "close": 9.74157525, "volume": 101280.0}, {"date": "1986-07-04", "close": 9.74157525, "volume": 133500.0}, {"date": "1986-07-07", "close": 9.65498347, "volume": 19679.0}, {"date": "1986-07-08", "close": 9.65498347, "volume": 76982.0}, {"date": "1986-07-09", "close": 9.56839169, "volume": 73679.0}, {"date": "1986-07-10", "close": 9.74157525, "volume": 21642.0}, {"date": "1986-07-11", "close": 10.08794237, "volume": 8523.0}, {"date": "1986-07-14", "close": 10.26112593, "volume": 24113.0}, {"date": "1986-07-15", "close": 9.74157525, "volume": 21272.0}, {"date": "1986-07-16", "close": 9.9580547, "volume": 30395.0}, {"date": "1986-07-17", "close": 9.9580547, "volume": 27485.0}, {"date": "1986-07-18", "close": 10.13123826, "volume": 41413.0}, {"date": "1986-07-21", "close": 9.9580547, "volume": 14320.0}, {"date": "1986-07-22", "close": 10.04464648, "volume": 54601.0}, {"date": "1986-07-23", "close": 9.9580547, "volume": 92757.0}, {"date": "1986-07-24", "close": 10.04464648, "volume": 94559.0}, {"date": "1986-07-25", "close": 9.87146292, "volume": 72686.0}, {"date": "1986-07-28", "close": 9.56839169, "volume": 83472.0}, {"date": "1986-07-29", "close": 9.61168758, "volume": 93542.0}, {"date": "1986-07-30", "close": 9.87146292, "volume": 32151.0}, {"date": "1986-07-31", "close": 9.9580547, "volume": 17415.0}, {"date": "1986-08-01", "close": 9.9580547, "volume": 46055.0}, {"date": "1986-08-04", "close": 10.04464648, "volume": 48688.0}, {"date": "1986-08-05", "close": 10.13123826, "volume": 18801.0}, {"date": "1986-08-06", "close": 10.30442182, "volume": 21018.0}, {"date": "1986-08-07", "close": 10.47760538, "volume": 56426.0}, {"date": "1986-08-08", "close": 10.52090127, "volume": 127818.0}, {"date": "1986-08-11", "close": 10.56419716, "volume": 98647.0}, {"date": "1986-08-12", "close": 10.47760538, "volume": 214362.0}, {"date": "1986-08-13", "close": 10.43430949, "volume": 45062.0}, {"date": "1986-08-14", "close": 10.47760538, "volume": 167060.0}, {"date": "1986-08-15", "close": 10.52090127, "volume": 51829.0}, {"date": "1986-08-18", "close": 11.17033962, "volume": 34668.0}, {"date": "1986-08-19", "close": 10.86726839, "volume": 84119.0}, {"date": "1986-08-20", "close": 10.86726839, "volume": 82895.0}, {"date": "1986-08-21", "close": 10.78067661, "volume": 31250.0}, {"date": "1986-08-22", "close": 10.86726839, "volume": 14228.0}, {"date": "1986-08-25", "close": 10.78067661, "volume": 12380.0}, {"date": "1986-08-26", "close": 10.78067661, "volume": 10370.0}, {"date": "1986-08-27", "close": 10.86726839, "volume": 31435.0}, {"date": "1986-08-28", "close": 10.78067661, "volume": 5636.0}, {"date": "1986-08-29", "close": 10.73738072, "volume": 13211.0}, {"date": "1986-09-01", "close": 10.86726839, "volume": 11387.0}, {"date": "1986-09-02", "close": 10.69408483, "volume": 33768.0}, {"date": "1986-09-03", "close": 10.52090127, "volume": 87791.0}, {"date": "1986-09-04", "close": 10.26112593, "volume": 89754.0}, {"date": "1986-09-05", "close": 10.04464648, "volume": 151654.0}, {"date": "1986-09-08", "close": 10.30442182, "volume": 268085.0}, {"date": "1986-09-09", "close": 9.91475881, "volume": 224733.0}, {"date": "1986-09-10", "close": 10.26112593, "volume": 132253.0}, {"date": "1986-09-11", "close": 10.3910136, "volume": 56865.0}, {"date": "1986-09-12", "close": 10.3910136, "volume": 156181.0}, {"date": "1986-09-15", "close": 10.08794237, "volume": 98716.0}, {"date": "1986-09-16", "close": 10.3910136, "volume": 16283.0}, {"date": "1986-09-17", "close": 10.26112593, "volume": 220922.0}, {"date": "1986-09-18", "close": 10.17453415, "volume": 208149.0}, {"date": "1986-09-19", "close": 10.08794237, "volume": 159507.0}, {"date": "1986-09-22", "close": 10.26112593, "volume": 16422.0}, {"date": "1986-09-23", "close": 10.3910136, "volume": 72132.0}, {"date": "1986-09-24", "close": 11.08374784, "volume": 37463.0}, {"date": "1986-09-25", "close": 11.08374784, "volume": 75573.0}, {"date": "1986-09-26", "close": 11.43011496, "volume": 65641.0}, {"date": "1986-09-29", "close": 11.30022729, "volume": 95968.0}, {"date": "1986-09-30", "close": 11.43011496, "volume": 116177.0}, {"date": "1986-10-01", "close": 11.34352318, "volume": 356731.0}, {"date": "1986-10-02", "close": 11.51670674, "volume": 44092.0}, {"date": "1986-10-03", "close": 11.51670674, "volume": 25291.0}, {"date": "1986-10-06", "close": 11.73318619, "volume": 34807.0}, {"date": "1986-10-07", "close": 11.77648208, "volume": 67997.0}, {"date": "1986-10-08", "close": 11.77648208, "volume": 45524.0}, {"date": "1986-10-09", "close": 12.25273687, "volume": 65318.0}, {"date": "1986-10-10", "close": 11.94966564, "volume": 11618.0}, {"date": "1986-10-13", "close": 11.94966564, "volume": 32035.0}, {"date": "1986-10-14", "close": 12.46921632, "volume": 35592.0}, {"date": "1986-10-15", "close": 12.988767, "volume": 272774.0}, {"date": "1986-10-16", "close": 12.46921632, "volume": 97607.0}, {"date": "1986-10-17", "close": 12.59910399, "volume": 149506.0}, {"date": "1986-10-20", "close": 12.25273687, "volume": 40812.0}, {"date": "1986-10-21", "close": 12.25273687, "volume": 53100.0}, {"date": "1986-10-22", "close": 12.46921632, "volume": 15221.0}, {"date": "1986-10-23", "close": 12.25273687, "volume": 32567.0}, {"date": "1986-10-24", "close": 12.25273687, "volume": 34922.0}, {"date": "1986-10-27", "close": 12.03625742, "volume": 6259.0}, {"date": "1986-10-28", "close": 12.25273687, "volume": 21711.0}, {"date": "1986-10-29", "close": 12.59910399, "volume": 43491.0}, {"date": "1986-10-30", "close": 12.16614509, "volume": 12842.0}, {"date": "1986-10-31", "close": 12.46921632, "volume": 20395.0}, {"date": "1986-11-03", "close": 12.46921632, "volume": 6560.0}, {"date": "1986-11-04", "close": 12.46921632, "volume": 77074.0}, {"date": "1986-11-05", "close": 12.42592043, "volume": 12865.0}, {"date": "1986-11-06", "close": 12.42592043, "volume": 75919.0}, {"date": "1986-11-07", "close": 12.33932865, "volume": 17069.0}, {"date": "1986-11-10", "close": 12.33932865, "volume": 44716.0}, {"date": "1986-11-11", "close": 12.07955331, "volume": 40327.0}, {"date": "1986-11-12", "close": 11.86307386, "volume": 27809.0}, {"date": "1986-11-13", "close": 11.86307386, "volume": 39219.0}, {"date": "1986-11-14", "close": 11.94966564, "volume": 101834.0}, {"date": "1986-11-17", "close": 11.08374784, "volume": 31296.0}, {"date": "1986-11-18", "close": 11.2569314, "volume": 178724.0}, {"date": "1986-11-19", "close": 11.60329852, "volume": 278433.0}, {"date": "1986-11-20", "close": 11.38681907, "volume": 249262.0}, {"date": "1986-11-21", "close": 11.77648208, "volume": 130890.0}, {"date": "1986-11-24", "close": 12.16614509, "volume": 265337.0}, {"date": "1986-11-25", "close": 12.59910399, "volume": 50536.0}, {"date": "1986-11-26", "close": 12.988767, "volume": 270903.0}, {"date": "1986-11-27", "close": 13.46502179, "volume": 355992.0}, {"date": "1986-11-28", "close": 13.46502179, "volume": null}, {"date": "1986-12-01", "close": 13.11865467, "volume": 113175.0}, {"date": "1986-12-02", "close": 12.988767, "volume": 105599.0}, {"date": "1986-12-03", "close": 12.72899166, "volume": 30465.0}, {"date": "1986-12-04", "close": 13.24854234, "volume": 390892.0}, {"date": "1986-12-05", "close": 13.24854234, "volume": 75157.0}, {"date": "1986-12-08", "close": 13.20524645, "volume": 70238.0}, {"date": "1986-12-09", "close": 13.24854234, "volume": 92064.0}, {"date": "1986-12-10", "close": 12.988767, "volume": 33999.0}, {"date": "1986-12-11", "close": 13.11865467, "volume": 88022.0}, {"date": "1986-12-12", "close": 13.11865467, "volume": 40189.0}, {"date": "1986-12-15", "close": 13.03206289, "volume": 1371770.0}, {"date": "1986-12-16", "close": 13.07535878, "volume": 111489.0}, {"date": "1986-12-17", "close": 13.03206289, "volume": 100402.0}, {"date": "1986-12-18", "close": 12.988767, "volume": 44831.0}, {"date": "1986-12-19", "close": 13.33513412, "volume": 67120.0}, {"date": "1986-12-22", "close": 13.68150124, "volume": 112690.0}, {"date": "1986-12-23", "close": 13.46502179, "volume": 31088.0}, {"date": "1986-12-24", "close": 13.55161357, "volume": 42498.0}, {"date": "1986-12-25", "close": 13.55161357, "volume": null}, {"date": "1986-12-26", "close": 13.55161357, "volume": null}, {"date": "1986-12-29", "close": 13.8546848, "volume": 87191.0}, {"date": "1986-12-30", "close": 13.8546848, "volume": 33467.0}, {"date": "1986-12-31", "close": 13.68150124, "volume": 37163.0}, {"date": "1987-01-01", "close": 13.68150124, "volume": null}, {"date": "1987-01-02", "close": 13.68150124, "volume": 3603.0}, {"date": "1987-01-05", "close": 13.72479713, "volume": 122437.0}, {"date": "1987-01-06", "close": 13.98457247, "volume": 179370.0}, {"date": "1987-01-07", "close": 14.20105192, "volume": 75989.0}, {"date": "1987-01-08", "close": 14.24434781, "volume": 58343.0}, {"date": "1987-01-09", "close": 14.46082726, "volume": 27439.0}, {"date": "1987-01-12", "close": 14.67730671, "volume": 83911.0}, {"date": "1987-01-13", "close": 14.46082726, "volume": 112574.0}, {"date": "1987-01-14", "close": 13.72479713, "volume": 150407.0}, {"date": "1987-01-15", "close": 13.98457247, "volume": 50190.0}, {"date": "1987-01-16", "close": 13.46502179, "volume": 46425.0}, {"date": "1987-01-19", "close": 13.46502179, "volume": 49381.0}, {"date": "1987-01-20", "close": 13.68150124, "volume": 59105.0}, {"date": "1987-01-21", "close": 13.33513412, "volume": 41343.0}, {"date": "1987-01-22", "close": 13.33513412, "volume": null}, {"date": "1987-01-23", "close": 13.33513412, "volume": 130451.0}, {"date": "1987-01-26", "close": 13.33513412, "volume": null}, {"date": "1987-01-27", "close": 13.68150124, "volume": 74765.0}, {"date": "1987-01-28", "close": 14.20105192, "volume": 79407.0}, {"date": "1987-01-29", "close": 14.20105192, "volume": 214108.0}, {"date": "1987-01-30", "close": 13.98457247, "volume": 181934.0}, {"date": "1987-02-02", "close": 14.07116425, "volume": 206509.0}, {"date": "1987-02-03", "close": 14.76389849, "volume": 948935.0}, {"date": "1987-02-04", "close": 15.02367383, "volume": 275176.0}, {"date": "1987-02-05", "close": 14.93708205, "volume": 399899.0}, {"date": "1987-02-06", "close": 15.02367383, "volume": 413457.0}, {"date": "1987-02-09", "close": 15.41333684, "volume": 194383.0}, {"date": "1987-02-10", "close": 15.41333684, "volume": 229768.0}, {"date": "1987-02-11", "close": 15.11026561, "volume": 102897.0}, {"date": "1987-02-12", "close": 15.28344917, "volume": 176229.0}, {"date": "1987-02-13", "close": 16.10607108, "volume": 683829.0}, {"date": "1987-02-16", "close": 16.71221354, "volume": 744897.0}, {"date": "1987-02-17", "close": 16.71221354, "volume": 294069.0}, {"date": "1987-02-18", "close": 17.36165189, "volume": 653688.0}, {"date": "1987-02-19", "close": 17.53483545, "volume": 6811963.0}, {"date": "1987-02-20", "close": 16.71221354, "volume": 406759.0}, {"date": "1987-02-23", "close": 16.66891765, "volume": 379043.0}, {"date": "1987-02-24", "close": 17.44824367, "volume": 295478.0}, {"date": "1987-02-25", "close": 17.36165189, "volume": 516215.0}, {"date": "1987-02-26", "close": 17.79461079, "volume": 385002.0}, {"date": "1987-02-27", "close": 18.1842738, "volume": 1035872.0}, {"date": "1987-03-02", "close": 17.96779435, "volume": 264413.0}, {"date": "1987-03-03", "close": 17.44824367, "volume": 259678.0}, {"date": "1987-03-04", "close": 17.10187655, "volume": 376595.0}, {"date": "1987-03-05", "close": 17.44824367, "volume": 157451.0}, {"date": "1987-03-06", "close": 17.36165189, "volume": 150176.0}, {"date": "1987-03-09", "close": 17.36165189, "volume": 135694.0}, {"date": "1987-03-10", "close": 16.79880532, "volume": 95413.0}, {"date": "1987-03-11", "close": 16.75550943, "volume": 118141.0}, {"date": "1987-03-12", "close": 16.71221354, "volume": 123245.0}, {"date": "1987-03-13", "close": 16.62562176, "volume": 55340.0}, {"date": "1987-03-16", "close": 16.0194793, "volume": 90009.0}, {"date": "1987-03-17", "close": 16.23595875, "volume": 81647.0}, {"date": "1987-03-18", "close": 16.62562176, "volume": 78668.0}, {"date": "1987-03-19", "close": 16.36584642, "volume": 85666.0}, {"date": "1987-03-20", "close": 16.23595875, "volume": 73263.0}, {"date": "1987-03-23", "close": 16.0194793, "volume": 68690.0}, {"date": "1987-03-24", "close": 15.93288752, "volume": 53654.0}, {"date": "1987-03-25", "close": 16.10607108, "volume": 76058.0}, {"date": "1987-03-26", "close": 15.88959163, "volume": 94859.0}, {"date": "1987-03-27", "close": 16.23595875, "volume": 134378.0}, {"date": "1987-03-30", "close": 16.0194793, "volume": 176991.0}, {"date": "1987-03-31", "close": 15.80299985, "volume": 102365.0}, {"date": "1987-04-01", "close": 15.67311218, "volume": 126502.0}, {"date": "1987-04-02", "close": 15.5865204, "volume": 34992.0}, {"date": "1987-04-03", "close": 15.62981629, "volume": 50906.0}, {"date": "1987-04-06", "close": 15.62981629, "volume": 180225.0}, {"date": "1987-04-07", "close": 15.88959163, "volume": 208934.0}, {"date": "1987-04-08", "close": 15.88959163, "volume": 144748.0}, {"date": "1987-04-09", "close": 16.10607108, "volume": 38757.0}, {"date": "1987-04-10", "close": 16.36584642, "volume": 100333.0}, {"date": "1987-04-13", "close": 16.36584642, "volume": 57719.0}, {"date": "1987-04-14", "close": 16.32255053, "volume": 94651.0}, {"date": "1987-04-15", "close": 16.23595875, "volume": 115646.0}, {"date": "1987-04-16", "close": 16.23595875, "volume": 37186.0}, {"date": "1987-04-17", "close": 16.23595875, "volume": null}, {"date": "1987-04-20", "close": 16.23595875, "volume": null}, {"date": "1987-04-21", "close": 16.32255053, "volume": 37232.0}, {"date": "1987-04-22", "close": 16.32255053, "volume": 19979.0}, {"date": "1987-04-23", "close": 16.19266286, "volume": 86174.0}, {"date": "1987-04-24", "close": 16.14936697, "volume": 152347.0}, {"date": "1987-04-27", "close": 15.75970396, "volume": 20579.0}, {"date": "1987-04-28", "close": 15.19685739, "volume": 75573.0}, {"date": "1987-04-29", "close": 15.19685739, "volume": 51968.0}, {"date": "1987-04-30", "close": 15.41333684, "volume": 53746.0}, {"date": "1987-05-01", "close": 15.54322451, "volume": 98947.0}, {"date": "1987-05-04", "close": 15.54322451, "volume": 27786.0}, {"date": "1987-05-05", "close": 15.19685739, "volume": 20302.0}, {"date": "1987-05-06", "close": 15.28344917, "volume": 43653.0}, {"date": "1987-05-07", "close": 15.49992862, "volume": 191242.0}, {"date": "1987-05-08", "close": 15.28344917, "volume": 60722.0}, {"date": "1987-05-11", "close": 15.19685739, "volume": 68898.0}, {"date": "1987-05-12", "close": 15.41333684, "volume": 313656.0}, {"date": "1987-05-13", "close": 15.28344917, "volume": 320908.0}, {"date": "1987-05-14", "close": 15.41333684, "volume": 90494.0}, {"date": "1987-05-15", "close": 16.0194793, "volume": 107909.0}, {"date": "1987-05-18", "close": 16.0194793, "volume": 119434.0}, {"date": "1987-05-19", "close": 15.67311218, "volume": 21873.0}, {"date": "1987-05-20", "close": 15.88959163, "volume": 79777.0}, {"date": "1987-05-21", "close": 15.67311218, "volume": 47603.0}, {"date": "1987-05-22", "close": 15.54322451, "volume": 85482.0}, {"date": "1987-05-25", "close": 15.41333684, "volume": 16006.0}, {"date": "1987-05-26", "close": 15.67311218, "volume": 23097.0}, {"date": "1987-05-27", "close": 15.67311218, "volume": 59082.0}, {"date": "1987-05-28", "close": 15.67311218, "volume": 101072.0}, {"date": "1987-05-29", "close": 16.0194793, "volume": 48365.0}, {"date": "1987-06-01", "close": 16.36584642, "volume": 43976.0}, {"date": "1987-06-02", "close": 16.71221354, "volume": 75319.0}, {"date": "1987-06-03", "close": 16.62562176, "volume": 212145.0}, {"date": "1987-06-04", "close": 16.62562176, "volume": 93565.0}, {"date": "1987-06-05", "close": 16.62562176, "volume": 199765.0}, {"date": "1987-06-08", "close": 16.62562176, "volume": null}, {"date": "1987-06-09", "close": 17.49153956, "volume": 26423.0}, {"date": "1987-06-10", "close": 17.44824367, "volume": 421841.0}, {"date": "1987-06-11", "close": 17.62142723, "volume": 229260.0}, {"date": "1987-06-12", "close": 17.79461079, "volume": 109941.0}, {"date": "1987-06-15", "close": 18.74712037, "volume": 206717.0}, {"date": "1987-06-16", "close": 18.74712037, "volume": 489215.0}, {"date": "1987-06-17", "close": 17.83790668, "volume": 84881.0}, {"date": "1987-06-18", "close": 17.62142723, "volume": 141907.0}, {"date": "1987-06-19", "close": 17.83790668, "volume": 34484.0}, {"date": "1987-06-22", "close": 18.01109024, "volume": 102666.0}, {"date": "1987-06-23", "close": 17.44824367, "volume": 78760.0}, {"date": "1987-06-24", "close": 17.27506011, "volume": 158398.0}, {"date": "1987-06-25", "close": 17.44824367, "volume": 188771.0}, {"date": "1987-06-26", "close": 18.01109024, "volume": 209096.0}, {"date": "1987-06-29", "close": 18.57393681, "volume": 155673.0}, {"date": "1987-06-30", "close": 18.22756969, "volume": 200596.0}, {"date": "1987-07-01", "close": 18.31416147, "volume": 155835.0}, {"date": "1987-07-02", "close": 18.35745736, "volume": 153571.0}, {"date": "1987-07-03", "close": 18.35745736, "volume": 122159.0}, {"date": "1987-07-06", "close": 18.22756969, "volume": 69914.0}, {"date": "1987-07-07", "close": 18.35745736, "volume": 68367.0}, {"date": "1987-07-08", "close": 18.92030393, "volume": 344328.0}, {"date": "1987-07-09", "close": 19.00689571, "volume": 326359.0}, {"date": "1987-07-10", "close": 18.74712037, "volume": 271642.0}, {"date": "1987-07-13", "close": 19.52644639, "volume": 164404.0}, {"date": "1987-07-14", "close": 19.43985461, "volume": 152786.0}, {"date": "1987-07-15", "close": 19.35326283, "volume": 124792.0}, {"date": "1987-07-16", "close": 19.65633406, "volume": 294162.0}, {"date": "1987-07-17", "close": 20.47895597, "volume": 216672.0}, {"date": "1987-07-20", "close": 20.65213953, "volume": 171795.0}, {"date": "1987-07-21", "close": 20.65213953, "volume": 228913.0}, {"date": "1987-07-22", "close": 19.9161094, "volume": 80008.0}, {"date": "1987-07-23", "close": 19.9161094, "volume": 97677.0}, {"date": "1987-07-24", "close": 20.26247652, "volume": 168653.0}, {"date": "1987-07-27", "close": 20.26247652, "volume": 164981.0}, {"date": "1987-07-28", "close": 20.21918063, "volume": 172049.0}, {"date": "1987-07-29", "close": 20.13258885, "volume": 157313.0}, {"date": "1987-07-30", "close": 20.26247652, "volume": 137704.0}, {"date": "1987-07-31", "close": 20.13258885, "volume": 75873.0}, {"date": "1987-08-03", "close": 20.13258885, "volume": 88461.0}, {"date": "1987-08-04", "close": 19.9161094, "volume": 25453.0}, {"date": "1987-08-05", "close": 19.43985461, "volume": 1496724.0}, {"date": "1987-08-06", "close": 20.00270118, "volume": 77236.0}, {"date": "1987-08-07", "close": 19.9161094, "volume": 108671.0}, {"date": "1987-08-10", "close": 19.9161094, "volume": 220575.0}, {"date": "1987-08-11", "close": 20.13258885, "volume": 153248.0}, {"date": "1987-08-12", "close": 20.39236419, "volume": 152116.0}, {"date": "1987-08-13", "close": 20.73873131, "volume": 242448.0}, {"date": "1987-08-14", "close": 20.86861898, "volume": 326336.0}, {"date": "1987-08-17", "close": 20.65213953, "volume": 200735.0}, {"date": "1987-08-18", "close": 20.86861898, "volume": 144032.0}, {"date": "1987-08-19", "close": 20.82532309, "volume": 122182.0}, {"date": "1987-08-20", "close": 20.47895597, "volume": 46148.0}, {"date": "1987-08-21", "close": 20.82532309, "volume": 110888.0}, {"date": "1987-08-24", "close": 20.82532309, "volume": 110888.0}, {"date": "1987-08-25", "close": 21.47476144, "volume": 91533.0}, {"date": "1987-08-26", "close": 21.77783267, "volume": 196069.0}, {"date": "1987-08-27", "close": 21.86442445, "volume": 207872.0}, {"date": "1987-08-28", "close": 21.77783267, "volume": 147104.0}, {"date": "1987-08-31", "close": 20.86861898, "volume": 160408.0}, {"date": "1987-09-01", "close": 20.65213953, "volume": 79014.0}, {"date": "1987-09-02", "close": 20.86861898, "volume": 238498.0}, {"date": "1987-09-03", "close": 21.04180254, "volume": 196300.0}, {"date": "1987-09-04", "close": 21.17169021, "volume": 136341.0}, {"date": "1987-09-07", "close": 21.17169021, "volume": 107839.0}, {"date": "1987-09-08", "close": 21.56135322, "volume": 163849.0}, {"date": "1987-09-09", "close": 21.17169021, "volume": 76358.0}, {"date": "1987-09-10", "close": 21.04180254, "volume": 220067.0}, {"date": "1987-09-11", "close": 21.04180254, "volume": 152647.0}, {"date": "1987-09-14", "close": 21.08509843, "volume": 116247.0}, {"date": "1987-09-15", "close": 20.95521076, "volume": 58943.0}, {"date": "1987-09-16", "close": 21.38816966, "volume": 375347.0}, {"date": "1987-09-17", "close": 22.60045458, "volume": 626965.0}, {"date": "1987-09-18", "close": 22.90352581, "volume": 474572.0}, {"date": "1987-09-21", "close": 23.29318882, "volume": 438771.0}, {"date": "1987-09-22", "close": 23.29318882, "volume": 499863.0}, {"date": "1987-09-23", "close": 22.90352581, "volume": 335667.0}, {"date": "1987-09-24", "close": 22.90352581, "volume": 156620.0}, {"date": "1987-09-25", "close": 22.90352581, "volume": 291945.0}, {"date": "1987-09-28", "close": 22.47056691, "volume": 212561.0}, {"date": "1987-09-29", "close": 22.12419979, "volume": 272589.0}, {"date": "1987-09-30", "close": 21.77783267, "volume": 217480.0}, {"date": "1987-10-01", "close": 21.56135322, "volume": 39172.0}, {"date": "1987-10-02", "close": 22.12419979, "volume": 194799.0}, {"date": "1987-10-05", "close": 22.12419979, "volume": 147982.0}, {"date": "1987-10-06", "close": 21.77783267, "volume": 125462.0}, {"date": "1987-10-07", "close": 21.38816966, "volume": 245035.0}, {"date": "1987-10-08", "close": 21.77783267, "volume": 193714.0}, {"date": "1987-10-09", "close": 21.69124089, "volume": 208380.0}, {"date": "1987-10-12", "close": 21.17169021, "volume": 221799.0}, {"date": "1987-10-13", "close": 21.2149861, "volume": 198679.0}, {"date": "1987-10-14", "close": 21.56135322, "volume": 197386.0}, {"date": "1987-10-15", "close": 21.04180254, "volume": 169647.0}, {"date": "1987-10-16", "close": 20.86861898, "volume": 174659.0}, {"date": "1987-10-19", "close": 19.52644639, "volume": 184198.0}, {"date": "1987-10-20", "close": 11.2569314, "volume": 1412420.0}, {"date": "1987-10-21", "close": 14.80719438, "volume": 1405168.0}, {"date": "1987-10-22", "close": 16.32255053, "volume": 963925.0}, {"date": "1987-10-23", "close": 15.02367383, "volume": 1444641.0}, {"date": "1987-10-26", "close": 14.24434781, "volume": 497345.0}, {"date": "1987-10-27", "close": 15.02367383, "volume": 940135.0}, {"date": "1987-10-28", "close": 15.02367383, "volume": 505475.0}, {"date": "1987-10-29", "close": 12.85887933, "volume": 345391.0}, {"date": "1987-10-30", "close": 13.98457247, "volume": 554879.0}, {"date": "1987-11-02", "close": 15.02367383, "volume": 189556.0}, {"date": "1987-11-03", "close": 15.19685739, "volume": 206186.0}, {"date": "1987-11-04", "close": 14.07116425, "volume": 273051.0}, {"date": "1987-11-05", "close": 14.07116425, "volume": 193413.0}, {"date": "1987-11-06", "close": 14.46082726, "volume": 211152.0}, {"date": "1987-11-09", "close": 15.02367383, "volume": 43561.0}, {"date": "1987-11-10", "close": 14.33093959, "volume": 193806.0}, {"date": "1987-11-11", "close": 13.50831768, "volume": 443437.0}, {"date": "1987-11-12", "close": 15.41333684, "volume": 421264.0}, {"date": "1987-11-13", "close": 16.32255053, "volume": 799753.0}, {"date": "1987-11-16", "close": 15.5865204, "volume": 332202.0}, {"date": "1987-11-17", "close": 15.19685739, "volume": 367263.0}, {"date": "1987-11-18", "close": 15.41333684, "volume": 246421.0}, {"date": "1987-11-19", "close": 15.45663273, "volume": 76797.0}, {"date": "1987-11-20", "close": 14.93708205, "volume": 168653.0}, {"date": "1987-11-23", "close": 14.46082726, "volume": 237990.0}, {"date": "1987-11-24", "close": 14.80719438, "volume": 122899.0}, {"date": "1987-11-25", "close": 15.19685739, "volume": 166459.0}, {"date": "1987-11-26", "close": 15.45663273, "volume": 65526.0}, {"date": "1987-11-27", "close": 15.32674506, "volume": 124492.0}, {"date": "1987-11-30", "close": 14.59071493, "volume": 212006.0}, {"date": "1987-12-01", "close": 14.24434781, "volume": 227319.0}, {"date": "1987-12-02", "close": 14.07116425, "volume": 87699.0}, {"date": "1987-12-03", "close": 13.94127658, "volume": 137865.0}, {"date": "1987-12-04", "close": 13.68150124, "volume": 236096.0}, {"date": "1987-12-07", "close": 13.20524645, "volume": 87653.0}, {"date": "1987-12-08", "close": 13.55161357, "volume": 117263.0}, {"date": "1987-12-09", "close": 13.72479713, "volume": 179648.0}, {"date": "1987-12-10", "close": 13.8546848, "volume": 212076.0}, {"date": "1987-12-11", "close": 13.50831768, "volume": 202791.0}, {"date": "1987-12-14", "close": 13.72479713, "volume": 55710.0}, {"date": "1987-12-15", "close": 13.89798069, "volume": 79661.0}, {"date": "1987-12-16", "close": 13.37843001, "volume": 173689.0}, {"date": "1987-12-17", "close": 13.50831768, "volume": 161955.0}, {"date": "1987-12-18", "close": 13.4217259, "volume": 161447.0}, {"date": "1987-12-21", "close": 13.50831768, "volume": 79869.0}, {"date": "1987-12-22", "close": 14.24434781, "volume": 141607.0}, {"date": "1987-12-23", "close": 14.24434781, "volume": 266492.0}, {"date": "1987-12-24", "close": 14.46082726, "volume": 84419.0}, {"date": "1987-12-25", "close": 14.46082726, "volume": null}, {"date": "1987-12-28", "close": 14.46082726, "volume": null}, {"date": "1987-12-29", "close": 13.55161357, "volume": 31296.0}, {"date": "1987-12-30", "close": 13.55161357, "volume": 144771.0}, {"date": "1987-12-31", "close": 13.8546848, "volume": 55479.0}, {"date": "1988-01-01", "close": 13.8546848, "volume": null}, {"date": "1988-01-04", "close": 13.4217259, "volume": 85435.0}, {"date": "1988-01-05", "close": 14.07116425, "volume": 69429.0}, {"date": "1988-01-06", "close": 14.24434781, "volume": 162625.0}, {"date": "1988-01-07", "close": 14.20105192, "volume": 85458.0}, {"date": "1988-01-08", "close": 14.33093959, "volume": 72155.0}, {"date": "1988-01-11", "close": 13.55161357, "volume": 223093.0}, {"date": "1988-01-12", "close": 13.89798069, "volume": 51229.0}, {"date": "1988-01-13", "close": 13.8546848, "volume": 64417.0}, {"date": "1988-01-14", "close": 13.55161357, "volume": 192351.0}, {"date": "1988-01-15", "close": 14.07116425, "volume": 89293.0}, {"date": "1988-01-18", "close": 14.46082726, "volume": 157706.0}, {"date": "1988-01-19", "close": 14.24434781, "volume": 118325.0}, {"date": "1988-01-20", "close": 13.89798069, "volume": 125763.0}, {"date": "1988-01-21", "close": 13.50831768, "volume": 232170.0}, {"date": "1988-01-22", "close": 13.68150124, "volume": 195815.0}, {"date": "1988-01-25", "close": 13.68150124, "volume": null}, {"date": "1988-01-26", "close": 13.68150124, "volume": null}, {"date": "1988-01-27", "close": 13.50831768, "volume": 178308.0}, {"date": "1988-01-28", "close": 13.89798069, "volume": 643687.0}, {"date": "1988-01-29", "close": 14.33093959, "volume": 116362.0}, {"date": "1988-02-01", "close": 14.33093959, "volume": 138235.0}, {"date": "1988-02-02", "close": 14.46082726, "volume": 169716.0}, {"date": "1988-02-03", "close": 14.24434781, "volume": 112089.0}, {"date": "1988-02-04", "close": 14.07116425, "volume": 133846.0}, {"date": "1988-02-05", "close": 13.94127658, "volume": 116639.0}, {"date": "1988-02-08", "close": 14.20105192, "volume": 33098.0}, {"date": "1988-02-09", "close": 14.07116425, "volume": 181703.0}, {"date": "1988-02-10", "close": 13.8546848, "volume": 86521.0}, {"date": "1988-02-11", "close": 14.07116425, "volume": 169623.0}, {"date": "1988-02-12", "close": 14.20105192, "volume": 157244.0}, {"date": "1988-02-15", "close": 14.24434781, "volume": 211983.0}, {"date": "1988-02-16", "close": 14.24434781, "volume": 58874.0}, {"date": "1988-02-17", "close": 14.07116425, "volume": 172303.0}, {"date": "1988-02-18", "close": 14.07116425, "volume": 297603.0}, {"date": "1988-02-19", "close": 14.07116425, "volume": 90655.0}, {"date": "1988-02-22", "close": 14.07116425, "volume": 87722.0}, {"date": "1988-02-23", "close": 14.46082726, "volume": 248476.0}, {"date": "1988-02-24", "close": 14.41753137, "volume": 94189.0}, {"date": "1988-02-25", "close": 14.46082726, "volume": 150037.0}, {"date": "1988-02-26", "close": 14.67730671, "volume": 135694.0}, {"date": "1988-02-29", "close": 14.80719438, "volume": 286170.0}, {"date": "1988-03-01", "close": 15.19685739, "volume": 369342.0}, {"date": "1988-03-02", "close": 15.5865204, "volume": 559406.0}, {"date": "1988-03-03", "close": 15.84629574, "volume": 447548.0}, {"date": "1988-03-04", "close": 15.75970396, "volume": 252865.0}, {"date": "1988-03-07", "close": 16.23595875, "volume": 395996.0}, {"date": "1988-03-08", "close": 15.93288752, "volume": 151308.0}, {"date": "1988-03-09", "close": 16.4524382, "volume": 423574.0}, {"date": "1988-03-10", "close": 16.53902998, "volume": 263235.0}, {"date": "1988-03-11", "close": 15.67311218, "volume": 108925.0}, {"date": "1988-03-14", "close": 15.88959163, "volume": 127541.0}, {"date": "1988-03-15", "close": 15.75970396, "volume": 92826.0}, {"date": "1988-03-16", "close": 15.62981629, "volume": 73309.0}, {"date": "1988-03-17", "close": 16.23595875, "volume": 177407.0}, {"date": "1988-03-18", "close": 16.14936697, "volume": 898815.0}, {"date": "1988-03-21", "close": 16.53902998, "volume": 270695.0}, {"date": "1988-03-22", "close": 16.06277519, "volume": 121420.0}, {"date": "1988-03-23", "close": 16.06277519, "volume": 94097.0}, {"date": "1988-03-24", "close": 15.93288752, "volume": 105391.0}, {"date": "1988-03-25", "close": 15.93288752, "volume": 476581.0}, {"date": "1988-03-28", "close": 15.19685739, "volume": 135971.0}, {"date": "1988-03-29", "close": 15.11026561, "volume": 136179.0}, {"date": "1988-03-30", "close": 15.41333684, "volume": 603337.0}, {"date": "1988-03-31", "close": 15.24015328, "volume": 265337.0}, {"date": "1988-04-01", "close": 15.24015328, "volume": null}, {"date": "1988-04-04", "close": 15.24015328, "volume": null}, {"date": "1988-04-05", "close": 15.24015328, "volume": 56495.0}, {"date": "1988-04-06", "close": 15.02367383, "volume": 98462.0}, {"date": "1988-04-07", "close": 15.5865204, "volume": 276308.0}, {"date": "1988-04-08", "close": 15.75970396, "volume": 100864.0}, {"date": "1988-04-11", "close": 16.23595875, "volume": 173250.0}, {"date": "1988-04-12", "close": 16.14936697, "volume": 72062.0}, {"date": "1988-04-13", "close": 16.53902998, "volume": 32659.0}, {"date": "1988-04-14", "close": 16.4524382, "volume": 66057.0}, {"date": "1988-04-15", "close": 16.10607108, "volume": 226095.0}, {"date": "1988-04-18", "close": 16.53902998, "volume": 87399.0}, {"date": "1988-04-19", "close": 16.53902998, "volume": 190018.0}, {"date": "1988-04-20", "close": 15.84629574, "volume": 134308.0}, {"date": "1988-04-21", "close": 16.32255053, "volume": 101649.0}, {"date": "1988-04-22", "close": 16.14936697, "volume": 72085.0}, {"date": "1988-04-25", "close": 16.14936697, "volume": null}, {"date": "1988-04-26", "close": 16.10607108, "volume": 98624.0}, {"date": "1988-04-27", "close": 16.06277519, "volume": 105922.0}, {"date": "1988-04-28", "close": 15.93288752, "volume": 72524.0}, {"date": "1988-04-29", "close": 15.93288752, "volume": 36424.0}, {"date": "1988-05-02", "close": 15.93288752, "volume": 16445.0}, {"date": "1988-05-03", "close": 15.49992862, "volume": 40119.0}, {"date": "1988-05-04", "close": 15.5865204, "volume": 175998.0}, {"date": "1988-05-05", "close": 15.41333684, "volume": 34530.0}, {"date": "1988-05-06", "close": 15.02367383, "volume": 144448.0}, {"date": "1988-05-09", "close": 14.80719438, "volume": 238568.0}, {"date": "1988-05-10", "close": 14.7206026, "volume": 91856.0}, {"date": "1988-05-11", "close": 14.80719438, "volume": 244042.0}, {"date": "1988-05-12", "close": 14.80719438, "volume": 308182.0}, {"date": "1988-05-13", "close": 15.11026561, "volume": 29864.0}, {"date": "1988-05-16", "close": 15.71640807, "volume": 114145.0}, {"date": "1988-05-17", "close": 15.75970396, "volume": 105206.0}, {"date": "1988-05-18", "close": 15.93288752, "volume": 352967.0}, {"date": "1988-05-19", "close": 15.75970396, "volume": 96614.0}, {"date": "1988-05-20", "close": 15.93288752, "volume": 58297.0}, {"date": "1988-05-23", "close": 15.62981629, "volume": 71693.0}, {"date": "1988-05-24", "close": 16.06277519, "volume": 98670.0}, {"date": "1988-05-25", "close": 16.14936697, "volume": 101811.0}, {"date": "1988-05-26", "close": 16.23595875, "volume": 162694.0}, {"date": "1988-05-27", "close": 16.71221354, "volume": 199326.0}, {"date": "1988-05-30", "close": 16.84210121, "volume": 283907.0}, {"date": "1988-05-31", "close": 16.97198888, "volume": 112320.0}, {"date": "1988-06-01", "close": 16.79880532, "volume": 197894.0}, {"date": "1988-06-02", "close": 16.06277519, "volume": 348948.0}, {"date": "1988-06-03", "close": 16.23595875, "volume": 85597.0}, {"date": "1988-06-06", "close": 16.4524382, "volume": 169046.0}, {"date": "1988-06-07", "close": 16.32255053, "volume": 81601.0}, {"date": "1988-06-08", "close": 15.93288752, "volume": 23143.0}, {"date": "1988-06-09", "close": 16.32255053, "volume": 297973.0}, {"date": "1988-06-10", "close": 16.14936697, "volume": 113798.0}, {"date": "1988-06-13", "close": 16.14936697, "volume": null}, {"date": "1988-06-14", "close": 15.93288752, "volume": 54509.0}, {"date": "1988-06-15", "close": 16.40914231, "volume": 171125.0}, {"date": "1988-06-16", "close": 16.62562176, "volume": 155096.0}, {"date": "1988-06-17", "close": 16.49573409, "volume": 227735.0}, {"date": "1988-06-20", "close": 16.71221354, "volume": 182673.0}, {"date": "1988-06-21", "close": 16.66891765, "volume": 181426.0}, {"date": "1988-06-22", "close": 16.84210121, "volume": 67143.0}, {"date": "1988-06-23", "close": 16.71221354, "volume": 146573.0}, {"date": "1988-06-24", "close": 16.32255053, "volume": 142069.0}, {"date": "1988-06-27", "close": 16.14936697, "volume": 101257.0}, {"date": "1988-06-28", "close": 15.75970396, "volume": 134170.0}, {"date": "1988-06-29", "close": 16.14936697, "volume": 106315.0}, {"date": "1988-06-30", "close": 15.88959163, "volume": 172811.0}, {"date": "1988-07-01", "close": 15.93288752, "volume": 24390.0}, {"date": "1988-07-04", "close": 15.93288752, "volume": 24113.0}, {"date": "1988-07-05", "close": 15.93288752, "volume": 139667.0}, {"date": "1988-07-06", "close": 16.19266286, "volume": 244365.0}, {"date": "1988-07-07", "close": 16.32255053, "volume": 79038.0}, {"date": "1988-07-08", "close": 16.32255053, "volume": 93750.0}, {"date": "1988-07-11", "close": 16.32255053, "volume": 140152.0}, {"date": "1988-07-12", "close": 16.53902998, "volume": 158837.0}, {"date": "1988-07-13", "close": 16.62562176, "volume": 176807.0}, {"date": "1988-07-14", "close": 16.49573409, "volume": 100287.0}, {"date": "1988-07-15", "close": 16.84210121, "volume": 350657.0}, {"date": "1988-07-18", "close": 17.62142723, "volume": 203922.0}, {"date": "1988-07-19", "close": 16.84210121, "volume": 326936.0}, {"date": "1988-07-20", "close": 17.10187655, "volume": 133893.0}, {"date": "1988-07-21", "close": 17.10187655, "volume": 227943.0}, {"date": "1988-07-22", "close": 16.84210121, "volume": 176945.0}, {"date": "1988-07-25", "close": 17.10187655, "volume": 233348.0}, {"date": "1988-07-26", "close": 16.71221354, "volume": 213092.0}, {"date": "1988-07-27", "close": 16.66891765, "volume": 257600.0}, {"date": "1988-07-28", "close": 16.49573409, "volume": 118741.0}, {"date": "1988-07-29", "close": 16.62562176, "volume": 50351.0}, {"date": "1988-08-01", "close": 16.75550943, "volume": 96152.0}, {"date": "1988-08-02", "close": 16.79880532, "volume": 70676.0}, {"date": "1988-08-03", "close": 17.14517244, "volume": 132899.0}, {"date": "1988-08-04", "close": 17.10187655, "volume": 134978.0}, {"date": "1988-08-05", "close": 17.27506011, "volume": 119665.0}, {"date": "1988-08-08", "close": 17.44824367, "volume": 176807.0}, {"date": "1988-08-09", "close": 17.62142723, "volume": 226904.0}, {"date": "1988-08-10", "close": 16.71221354, "volume": 265707.0}, {"date": "1988-08-11", "close": 17.05858066, "volume": 192443.0}, {"date": "1988-08-12", "close": 16.97198888, "volume": 132807.0}, {"date": "1988-08-15", "close": 17.27506011, "volume": 66357.0}, {"date": "1988-08-16", "close": 16.84210121, "volume": 93034.0}, {"date": "1988-08-17", "close": 17.01528477, "volume": 61692.0}, {"date": "1988-08-18", "close": 17.27506011, "volume": 107354.0}, {"date": "1988-08-19", "close": 17.27506011, "volume": 107354.0}, {"date": "1988-08-22", "close": 17.44824367, "volume": 125970.0}, {"date": "1988-08-23", "close": 17.14517244, "volume": 157498.0}, {"date": "1988-08-24", "close": 17.27506011, "volume": 110218.0}, {"date": "1988-08-25", "close": 17.14517244, "volume": 245797.0}, {"date": "1988-08-26", "close": 16.71221354, "volume": 119573.0}, {"date": "1988-08-29", "close": 16.32255053, "volume": 218935.0}, {"date": "1988-08-30", "close": 16.66891765, "volume": 145949.0}, {"date": "1988-08-31", "close": 16.53902998, "volume": 68043.0}, {"date": "1988-09-01", "close": 15.88959163, "volume": 146942.0}, {"date": "1988-09-02", "close": 16.14936697, "volume": 80747.0}, {"date": "1988-09-05", "close": 16.53902998, "volume": 112158.0}, {"date": "1988-09-06", "close": 16.53902998, "volume": 61207.0}, {"date": "1988-09-07", "close": 16.4524382, "volume": 64463.0}, {"date": "1988-09-08", "close": 16.36584642, "volume": 94027.0}, {"date": "1988-09-09", "close": 16.14936697, "volume": 35985.0}, {"date": "1988-09-12", "close": 15.75970396, "volume": 143085.0}, {"date": "1988-09-13", "close": 16.32255053, "volume": 69198.0}, {"date": "1988-09-14", "close": 16.40914231, "volume": 186184.0}, {"date": "1988-09-15", "close": 16.62562176, "volume": 143940.0}, {"date": "1988-09-16", "close": 16.53902998, "volume": 66727.0}, {"date": "1988-09-19", "close": 16.06277519, "volume": 64579.0}, {"date": "1988-09-20", "close": 16.14936697, "volume": 216187.0}, {"date": "1988-09-21", "close": 16.14936697, "volume": 125047.0}, {"date": "1988-09-22", "close": 16.19266286, "volume": 84350.0}, {"date": "1988-09-23", "close": 16.4524382, "volume": 176668.0}, {"date": "1988-09-26", "close": 16.62562176, "volume": 246028.0}, {"date": "1988-09-27", "close": 16.62562176, "volume": 142069.0}, {"date": "1988-09-28", "close": 16.71221354, "volume": 97654.0}, {"date": "1988-09-29", "close": 16.49573409, "volume": 73564.0}, {"date": "1988-09-30", "close": 16.66891765, "volume": 80239.0}, {"date": "1988-10-03", "close": 16.62562176, "volume": 85689.0}, {"date": "1988-10-04", "close": 16.40914231, "volume": 112343.0}, {"date": "1988-10-05", "close": 16.32255053, "volume": 210020.0}, {"date": "1988-10-06", "close": 16.32255053, "volume": 121882.0}, {"date": "1988-10-07", "close": 16.79880532, "volume": 143894.0}, {"date": "1988-10-10", "close": 16.97198888, "volume": 101488.0}, {"date": "1988-10-11", "close": 17.10187655, "volume": 228382.0}, {"date": "1988-10-12", "close": 16.84210121, "volume": 149529.0}, {"date": "1988-10-13", "close": 16.66891765, "volume": 86382.0}, {"date": "1988-10-14", "close": 16.75550943, "volume": 76797.0}, {"date": "1988-10-17", "close": 16.97198888, "volume": 217319.0}, {"date": "1988-10-18", "close": 17.14517244, "volume": 187408.0}, {"date": "1988-10-19", "close": 17.44824367, "volume": 227666.0}, {"date": "1988-10-20", "close": 17.62142723, "volume": 162972.0}, {"date": "1988-10-21", "close": 17.40494778, "volume": 80978.0}, {"date": "1988-10-24", "close": 17.62142723, "volume": 55848.0}, {"date": "1988-10-25", "close": 17.57813134, "volume": 419901.0}, {"date": "1988-10-26", "close": 17.49153956, "volume": 83056.0}, {"date": "1988-10-27", "close": 17.83790668, "volume": 101326.0}, {"date": "1988-10-28", "close": 17.83790668, "volume": 168538.0}, {"date": "1988-10-31", "close": 18.14097791, "volume": 53123.0}, {"date": "1988-11-01", "close": 18.09768202, "volume": 40951.0}, {"date": "1988-11-02", "close": 17.88120257, "volume": 109502.0}, {"date": "1988-11-03", "close": 17.92449846, "volume": 60121.0}, {"date": "1988-11-04", "close": 17.79461079, "volume": 145233.0}, {"date": "1988-11-07", "close": 17.49153956, "volume": 92364.0}, {"date": "1988-11-08", "close": 17.62142723, "volume": 135602.0}, {"date": "1988-11-09", "close": 17.53483545, "volume": 123545.0}, {"date": "1988-11-10", "close": 17.53483545, "volume": 242679.0}, {"date": "1988-11-11", "close": 17.53483545, "volume": 12264.0}, {"date": "1988-11-14", "close": 16.97198888, "volume": 415582.0}, {"date": "1988-11-15", "close": 16.79880532, "volume": 267323.0}, {"date": "1988-11-16", "close": 16.84210121, "volume": 192974.0}, {"date": "1988-11-17", "close": 16.23595875, "volume": 268293.0}, {"date": "1988-11-18", "close": 16.36584642, "volume": 113960.0}, {"date": "1988-11-21", "close": 16.23595875, "volume": 113244.0}, {"date": "1988-11-22", "close": 16.32255053, "volume": 132853.0}, {"date": "1988-11-23", "close": 16.53902998, "volume": 81925.0}, {"date": "1988-11-24", "close": 16.62562176, "volume": 85920.0}, {"date": "1988-11-25", "close": 16.62562176, "volume": 36378.0}, {"date": "1988-11-28", "close": 16.23595875, "volume": 216649.0}, {"date": "1988-11-29", "close": 16.14936697, "volume": 53007.0}, {"date": "1988-11-30", "close": 16.32255053, "volume": 121674.0}, {"date": "1988-12-01", "close": 16.19266286, "volume": 289081.0}, {"date": "1988-12-02", "close": 16.32255053, "volume": 346476.0}, {"date": "1988-12-05", "close": 16.32255053, "volume": 74441.0}, {"date": "1988-12-06", "close": 16.40914231, "volume": 230853.0}, {"date": "1988-12-07", "close": 16.75550943, "volume": 139459.0}, {"date": "1988-12-08", "close": 16.75550943, "volume": 129273.0}, {"date": "1988-12-09", "close": 16.71221354, "volume": 133015.0}, {"date": "1988-12-12", "close": 16.66891765, "volume": 41182.0}, {"date": "1988-12-13", "close": 16.53902998, "volume": 66380.0}, {"date": "1988-12-14", "close": 16.62562176, "volume": 23466.0}, {"date": "1988-12-15", "close": 16.66891765, "volume": 104444.0}, {"date": "1988-12-16", "close": 16.32255053, "volume": 168053.0}, {"date": "1988-12-19", "close": 16.32255053, "volume": 92087.0}, {"date": "1988-12-20", "close": 16.36584642, "volume": 76428.0}, {"date": "1988-12-21", "close": 16.71221354, "volume": 20903.0}, {"date": "1988-12-22", "close": 16.92869299, "volume": 86198.0}, {"date": "1988-12-23", "close": 17.14517244, "volume": 35084.0}, {"date": "1988-12-26", "close": 17.14517244, "volume": null}, {"date": "1988-12-27", "close": 17.14517244, "volume": null}, {"date": "1988-12-28", "close": 17.27506011, "volume": 16006.0}, {"date": "1988-12-29", "close": 17.14517244, "volume": 34830.0}, {"date": "1988-12-30", "close": 17.14517244, "volume": 55409.0}, {"date": "1989-01-02", "close": 17.14517244, "volume": null}, {"date": "1989-01-03", "close": 15.45663273, "volume": 55248.0}, {"date": "1989-01-04", "close": 15.37004095, "volume": 49012.0}, {"date": "1989-01-05", "close": 15.54322451, "volume": 73333.0}, {"date": "1989-01-06", "close": 15.5865204, "volume": 54370.0}, {"date": "1989-01-09", "close": 15.88959163, "volume": 34830.0}, {"date": "1989-01-10", "close": 16.19266286, "volume": 112713.0}, {"date": "1989-01-11", "close": 16.23595875, "volume": 83772.0}, {"date": "1989-01-12", "close": 16.06277519, "volume": 57927.0}, {"date": "1989-01-13", "close": 16.10607108, "volume": 342134.0}, {"date": "1989-01-16", "close": 15.93288752, "volume": 70215.0}, {"date": "1989-01-17", "close": 15.80299985, "volume": 47787.0}, {"date": "1989-01-18", "close": 15.71640807, "volume": 126248.0}, {"date": "1989-01-19", "close": 15.54322451, "volume": 146850.0}, {"date": "1989-01-20", "close": 15.32674506, "volume": 250209.0}, {"date": "1989-01-23", "close": 15.41333684, "volume": 134124.0}, {"date": "1989-01-24", "close": 15.41333684, "volume": 50859.0}, {"date": "1989-01-25", "close": 15.41333684, "volume": 169416.0}, {"date": "1989-01-26", "close": 15.75970396, "volume": 170940.0}, {"date": "1989-01-27", "close": 15.97618341, "volume": 180941.0}, {"date": "1989-01-30", "close": 17.57813134, "volume": null}, {"date": "1989-01-31", "close": 16.0194793, "volume": 150476.0}, {"date": "1989-02-01", "close": 15.93288752, "volume": 171240.0}, {"date": "1989-02-02", "close": 15.75970396, "volume": 80100.0}, {"date": "1989-02-03", "close": 15.54322451, "volume": 58943.0}, {"date": "1989-02-06", "close": 15.32674506, "volume": 103243.0}, {"date": "1989-02-07", "close": 15.11026561, "volume": 211775.0}, {"date": "1989-02-08", "close": 15.28344917, "volume": 104121.0}, {"date": "1989-02-09", "close": 15.49992862, "volume": 87121.0}, {"date": "1989-02-10", "close": 15.54322451, "volume": 297419.0}, {"date": "1989-02-13", "close": 15.11026561, "volume": 281851.0}, {"date": "1989-02-14", "close": 15.19685739, "volume": 282105.0}, {"date": "1989-02-15", "close": 15.11026561, "volume": 268686.0}, {"date": "1989-02-16", "close": 14.67730671, "volume": 682882.0}, {"date": "1989-02-17", "close": 14.85049027, "volume": 235704.0}, {"date": "1989-02-20", "close": 15.19685739, "volume": 366270.0}, {"date": "1989-02-21", "close": 15.32674506, "volume": 258269.0}, {"date": "1989-02-22", "close": 15.41333684, "volume": 181449.0}, {"date": "1989-02-23", "close": 15.19685739, "volume": 45963.0}, {"date": "1989-02-24", "close": 15.24015328, "volume": 103174.0}, {"date": "1989-02-27", "close": 15.02367383, "volume": 48988.0}, {"date": "1989-02-28", "close": 15.19685739, "volume": 162209.0}, {"date": "1989-03-01", "close": 15.5865204, "volume": 145995.0}, {"date": "1989-03-02", "close": 15.32674506, "volume": 116316.0}, {"date": "1989-03-03", "close": 15.71640807, "volume": 78252.0}, {"date": "1989-03-06", "close": 16.0194793, "volume": 54301.0}, {"date": "1989-03-07", "close": 15.84629574, "volume": 101649.0}, {"date": "1989-03-08", "close": 15.54322451, "volume": 206809.0}, {"date": "1989-03-09", "close": 15.41333684, "volume": 114353.0}, {"date": "1989-03-10", "close": 15.37004095, "volume": 113475.0}, {"date": "1989-03-13", "close": 15.45663273, "volume": 13743.0}, {"date": "1989-03-14", "close": 15.45663273, "volume": 44508.0}, {"date": "1989-03-15", "close": 15.19685739, "volume": 91186.0}, {"date": "1989-03-16", "close": 15.45663273, "volume": 201844.0}, {"date": "1989-03-17", "close": 15.41333684, "volume": 81971.0}, {"date": "1989-03-20", "close": 15.32674506, "volume": 125786.0}, {"date": "1989-03-21", "close": 15.41333684, "volume": 65364.0}, {"date": "1989-03-22", "close": 15.5865204, "volume": 107793.0}, {"date": "1989-03-23", "close": 15.80299985, "volume": 56218.0}, {"date": "1989-03-24", "close": 17.36165189, "volume": null}, {"date": "1989-03-27", "close": 17.36165189, "volume": null}, {"date": "1989-03-28", "close": 15.71640807, "volume": 50859.0}, {"date": "1989-03-29", "close": 15.67311218, "volume": 137057.0}, {"date": "1989-03-30", "close": 15.49992862, "volume": 262773.0}, {"date": "1989-03-31", "close": 15.5865204, "volume": 91579.0}, {"date": "1989-04-03", "close": 15.45663273, "volume": 57858.0}, {"date": "1989-04-04", "close": 15.24015328, "volume": 139829.0}, {"date": "1989-04-05", "close": 15.1535615, "volume": 268016.0}, {"date": "1989-04-06", "close": 15.45663273, "volume": 231639.0}, {"date": "1989-04-07", "close": 15.32674506, "volume": 70746.0}, {"date": "1989-04-10", "close": 15.32674506, "volume": 91625.0}, {"date": "1989-04-11", "close": 14.85049027, "volume": 440434.0}, {"date": "1989-04-12", "close": 14.85049027, "volume": 217757.0}, {"date": "1989-04-13", "close": 14.85049027, "volume": 43930.0}, {"date": "1989-04-14", "close": 14.63401082, "volume": 51737.0}, {"date": "1989-04-17", "close": 14.63401082, "volume": 75319.0}, {"date": "1989-04-18", "close": 14.63401082, "volume": 114075.0}, {"date": "1989-04-19", "close": 15.32674506, "volume": 275777.0}, {"date": "1989-04-20", "close": 15.32674506, "volume": 153594.0}, {"date": "1989-04-21", "close": 14.93708205, "volume": 116247.0}, {"date": "1989-04-24", "close": 15.32674506, "volume": 533076.0}, {"date": "1989-04-25", "close": 16.84210121, "volume": null}, {"date": "1989-04-26", "close": 15.5865204, "volume": 147058.0}, {"date": "1989-04-27", "close": 15.71640807, "volume": 92318.0}, {"date": "1989-04-28", "close": 15.88959163, "volume": 98716.0}, {"date": "1989-05-01", "close": 15.67311218, "volume": 119688.0}, {"date": "1989-05-02", "close": 15.71640807, "volume": 290466.0}, {"date": "1989-05-03", "close": 15.75970396, "volume": 306703.0}, {"date": "1989-05-04", "close": 15.97618341, "volume": 312154.0}, {"date": "1989-05-05", "close": 15.84629574, "volume": 232493.0}, {"date": "1989-05-08", "close": 15.84629574, "volume": 245289.0}, {"date": "1989-05-09", "close": 15.67311218, "volume": 288896.0}, {"date": "1989-05-10", "close": 15.49992862, "volume": 414797.0}, {"date": "1989-05-11", "close": 15.5865204, "volume": 315065.0}, {"date": "1989-05-12", "close": 15.97618341, "volume": 346199.0}, {"date": "1989-05-15", "close": 16.66891765, "volume": 368395.0}, {"date": "1989-05-16", "close": 16.32255053, "volume": 176991.0}, {"date": "1989-05-17", "close": 16.32255053, "volume": 371490.0}, {"date": "1989-05-18", "close": 16.19266286, "volume": 198448.0}, {"date": "1989-05-19", "close": 16.32255053, "volume": 243603.0}, {"date": "1989-05-22", "close": 16.84210121, "volume": 505568.0}, {"date": "1989-05-23", "close": 16.92869299, "volume": 894126.0}, {"date": "1989-05-24", "close": 16.92869299, "volume": 350357.0}, {"date": "1989-05-25", "close": 16.62562176, "volume": 474987.0}, {"date": "1989-05-26", "close": 16.66891765, "volume": 493950.0}, {"date": "1989-05-29", "close": 16.92869299, "volume": 248268.0}, {"date": "1989-05-30", "close": 16.79880532, "volume": 70030.0}, {"date": "1989-05-31", "close": 16.92869299, "volume": 230438.0}, {"date": "1989-06-01", "close": 17.01528477, "volume": 187062.0}, {"date": "1989-06-02", "close": 16.84210121, "volume": 126224.0}, {"date": "1989-06-05", "close": 16.92869299, "volume": 153664.0}, {"date": "1989-06-06", "close": 16.53902998, "volume": 112066.0}, {"date": "1989-06-07", "close": 16.71221354, "volume": 221314.0}, {"date": "1989-06-08", "close": 17.01528477, "volume": 99617.0}, {"date": "1989-06-09", "close": 16.8853971, "volume": 101788.0}, {"date": "1989-06-12", "close": 18.57393681, "volume": null}, {"date": "1989-06-13", "close": 16.8853971, "volume": 170062.0}, {"date": "1989-06-14", "close": 17.01528477, "volume": 219443.0}, {"date": "1989-06-15", "close": 17.05858066, "volume": 202467.0}, {"date": "1989-06-16", "close": 16.92869299, "volume": 118695.0}, {"date": "1989-06-19", "close": 17.14517244, "volume": 129250.0}, {"date": "1989-06-20", "close": 17.53483545, "volume": 99247.0}, {"date": "1989-06-21", "close": 17.27506011, "volume": 195377.0}, {"date": "1989-06-22", "close": 17.18846833, "volume": 326752.0}, {"date": "1989-06-23", "close": 16.92869299, "volume": 401077.0}, {"date": "1989-06-26", "close": 16.84210121, "volume": 190018.0}, {"date": "1989-06-27", "close": 16.8853971, "volume": 158791.0}, {"date": "1989-06-28", "close": 17.18846833, "volume": 124307.0}, {"date": "1989-06-29", "close": 17.14517244, "volume": 185814.0}, {"date": "1989-06-30", "close": 16.8853971, "volume": 137981.0}, {"date": "1989-07-03", "close": 16.62562176, "volume": 175790.0}, {"date": "1989-07-04", "close": 16.49573409, "volume": 152208.0}, {"date": "1989-07-05", "close": 16.53902998, "volume": 383986.0}, {"date": "1989-07-06", "close": 16.62562176, "volume": 182465.0}, {"date": "1989-07-07", "close": 16.8853971, "volume": 100264.0}, {"date": "1989-07-10", "close": 17.10187655, "volume": 63078.0}, {"date": "1989-07-11", "close": 17.27506011, "volume": 116847.0}, {"date": "1989-07-12", "close": 17.53483545, "volume": 240669.0}, {"date": "1989-07-13", "close": 17.53483545, "volume": 116916.0}, {"date": "1989-07-14", "close": 17.36165189, "volume": 132114.0}, {"date": "1989-07-17", "close": 17.49153956, "volume": 53700.0}, {"date": "1989-07-18", "close": 17.40494778, "volume": 164611.0}, {"date": "1989-07-19", "close": 17.49153956, "volume": 147681.0}, {"date": "1989-07-20", "close": 17.88120257, "volume": 352805.0}, {"date": "1989-07-21", "close": 17.92449846, "volume": 458635.0}, {"date": "1989-07-24", "close": 18.1842738, "volume": 308944.0}, {"date": "1989-07-25", "close": 18.22756969, "volume": 178562.0}, {"date": "1989-07-26", "close": 18.40075325, "volume": 270395.0}, {"date": "1989-07-27", "close": 18.48734503, "volume": 225310.0}, {"date": "1989-07-28", "close": 18.40075325, "volume": 459790.0}, {"date": "1989-07-31", "close": 18.44404914, "volume": 151031.0}, {"date": "1989-08-01", "close": 18.40075325, "volume": 115923.0}, {"date": "1989-08-02", "close": 18.6172327, "volume": 179971.0}, {"date": "1989-08-03", "close": 18.83371215, "volume": 349571.0}, {"date": "1989-08-04", "close": 18.74712037, "volume": 437178.0}, {"date": "1989-08-07", "close": 18.70382448, "volume": 114976.0}, {"date": "1989-08-08", "close": 19.35326283, "volume": 253280.0}, {"date": "1989-08-09", "close": 19.26667105, "volume": 418077.0}, {"date": "1989-08-10", "close": 19.00689571, "volume": 266122.0}, {"date": "1989-08-11", "close": 19.43985461, "volume": 189833.0}, {"date": "1989-08-14", "close": 19.9161094, "volume": 467458.0}, {"date": "1989-08-15", "close": 19.61303817, "volume": 240300.0}, {"date": "1989-08-16", "close": 19.61303817, "volume": 191566.0}, {"date": "1989-08-17", "close": 19.74292584, "volume": 161193.0}, {"date": "1989-08-18", "close": 19.61303817, "volume": 252033.0}, {"date": "1989-08-21", "close": 19.61303817, "volume": 207756.0}, {"date": "1989-08-22", "close": 19.52644639, "volume": 115738.0}, {"date": "1989-08-23", "close": 19.43985461, "volume": 195815.0}, {"date": "1989-08-24", "close": 19.35326283, "volume": 403479.0}, {"date": "1989-08-25", "close": 19.69962995, "volume": 760534.0}, {"date": "1989-08-28", "close": 19.9161094, "volume": 58758.0}, {"date": "1989-08-29", "close": 20.00270118, "volume": 112736.0}, {"date": "1989-08-30", "close": 19.61303817, "volume": 291159.0}, {"date": "1989-08-31", "close": 19.35326283, "volume": 134932.0}, {"date": "1989-09-01", "close": 19.22337516, "volume": 4102930.0}, {"date": "1989-09-04", "close": 19.13678338, "volume": 203484.0}, {"date": "1989-09-05", "close": 19.13678338, "volume": 268016.0}, {"date": "1989-09-06", "close": 19.13678338, "volume": 149275.0}, {"date": "1989-09-07", "close": 18.92030393, "volume": 406621.0}, {"date": "1989-09-08", "close": 19.09348749, "volume": 100009.0}, {"date": "1989-09-11", "close": 19.09348749, "volume": 159161.0}, {"date": "1989-09-12", "close": 18.83371215, "volume": 180779.0}, {"date": "1989-09-13", "close": 18.79041626, "volume": 99478.0}, {"date": "1989-09-14", "close": 19.22337516, "volume": 178978.0}, {"date": "1989-09-15", "close": 18.92030393, "volume": 207502.0}, {"date": "1989-09-18", "close": 19.13678338, "volume": 92873.0}, {"date": "1989-09-19", "close": 19.52644639, "volume": 198402.0}, {"date": "1989-09-20", "close": 18.92030393, "volume": 195561.0}, {"date": "1989-09-21", "close": 18.6172327, "volume": 251617.0}, {"date": "1989-09-22", "close": 18.6172327, "volume": 181588.0}, {"date": "1989-09-25", "close": 18.40075325, "volume": 167152.0}, {"date": "1989-09-26", "close": 18.74712037, "volume": 194083.0}, {"date": "1989-09-27", "close": 19.13678338, "volume": 333219.0}, {"date": "1989-09-28", "close": 19.00689571, "volume": 166136.0}, {"date": "1989-09-29", "close": 19.22337516, "volume": 396135.0}, {"date": "1989-10-02", "close": 19.00689571, "volume": 148143.0}, {"date": "1989-10-03", "close": 19.35326283, "volume": 323749.0}, {"date": "1989-10-04", "close": 19.35326283, "volume": 299012.0}, {"date": "1989-10-05", "close": 19.35326283, "volume": 226650.0}, {"date": "1989-10-06", "close": 19.26667105, "volume": 238475.0}, {"date": "1989-10-09", "close": 19.43985461, "volume": 110172.0}, {"date": "1989-10-10", "close": 19.09348749, "volume": 153294.0}, {"date": "1989-10-11", "close": 19.00689571, "volume": 248476.0}, {"date": "1989-10-12", "close": 18.6172327, "volume": 347793.0}, {"date": "1989-10-13", "close": 18.83371215, "volume": 323079.0}, {"date": "1989-10-16", "close": 17.53483545, "volume": 326821.0}, {"date": "1989-10-17", "close": 18.14097791, "volume": 416691.0}, {"date": "1989-10-18", "close": 17.83790668, "volume": 480346.0}, {"date": "1989-10-19", "close": 18.22756969, "volume": 200712.0}, {"date": "1989-10-20", "close": 18.40075325, "volume": 168353.0}, {"date": "1989-10-23", "close": 18.22756969, "volume": 154125.0}, {"date": "1989-10-24", "close": 18.14097791, "volume": 156643.0}, {"date": "1989-10-25", "close": 18.01109024, "volume": 106500.0}, {"date": "1989-10-26", "close": 18.27086558, "volume": 117471.0}, {"date": "1989-10-27", "close": 17.88120257, "volume": 262958.0}, {"date": "1989-10-30", "close": 18.01109024, "volume": 158560.0}, {"date": "1989-10-31", "close": 18.27086558, "volume": 287533.0}, {"date": "1989-11-01", "close": 18.44404914, "volume": 145949.0}, {"date": "1989-11-02", "close": 18.70382448, "volume": 227781.0}, {"date": "1989-11-03", "close": 18.6172327, "volume": 96429.0}, {"date": "1989-11-06", "close": 18.6172327, "volume": 77328.0}, {"date": "1989-11-07", "close": 18.40075325, "volume": 56934.0}, {"date": "1989-11-08", "close": 18.40075325, "volume": 173504.0}, {"date": "1989-11-09", "close": 18.22756969, "volume": 192166.0}, {"date": "1989-11-10", "close": 17.88120257, "volume": 159969.0}, {"date": "1989-11-13", "close": 17.88120257, "volume": 109410.0}, {"date": "1989-11-14", "close": 17.7513149, "volume": 274876.0}, {"date": "1989-11-15", "close": 17.62142723, "volume": 139875.0}, {"date": "1989-11-16", "close": 17.62142723, "volume": 369897.0}, {"date": "1989-11-17", "close": 17.53483545, "volume": 167614.0}, {"date": "1989-11-20", "close": 17.53483545, "volume": 207895.0}, {"date": "1989-11-21", "close": 17.44824367, "volume": 241686.0}, {"date": "1989-11-22", "close": 17.36165189, "volume": 225079.0}, {"date": "1989-11-23", "close": 17.27506011, "volume": 303978.0}, {"date": "1989-11-24", "close": 17.01528477, "volume": 168954.0}, {"date": "1989-11-27", "close": 17.27506011, "volume": 107008.0}, {"date": "1989-11-28", "close": 17.14517244, "volume": 253534.0}, {"date": "1989-11-29", "close": 17.53483545, "volume": 99063.0}, {"date": "1989-11-30", "close": 17.7513149, "volume": 177338.0}, {"date": "1989-12-01", "close": 17.70801901, "volume": 584490.0}, {"date": "1989-12-04", "close": 18.27086558, "volume": 102943.0}, {"date": "1989-12-05", "close": 18.1842738, "volume": 192189.0}, {"date": "1989-12-06", "close": 18.40075325, "volume": 98023.0}, {"date": "1989-12-07", "close": 18.40075325, "volume": 96730.0}, {"date": "1989-12-08", "close": 18.44404914, "volume": 139251.0}, {"date": "1989-12-11", "close": 18.22756969, "volume": 84973.0}, {"date": "1989-12-12", "close": 17.96779435, "volume": 51622.0}, {"date": "1989-12-13", "close": 18.01109024, "volume": 141699.0}, {"date": "1989-12-14", "close": 17.83790668, "volume": 86336.0}, {"date": "1989-12-15", "close": 17.83790668, "volume": 61253.0}, {"date": "1989-12-18", "close": 17.96779435, "volume": 67628.0}, {"date": "1989-12-19", "close": 18.27086558, "volume": 74695.0}, {"date": "1989-12-20", "close": 18.79041626, "volume": 151100.0}, {"date": "1989-12-21", "close": 18.79041626, "volume": 182973.0}, {"date": "1989-12-22", "close": 19.00689571, "volume": 60329.0}, {"date": "1989-12-25", "close": 20.91191487, "volume": null}, {"date": "1989-12-26", "close": 20.91191487, "volume": null}, {"date": "1989-12-27", "close": 19.22337516, "volume": 77606.0}, {"date": "1989-12-28", "close": 19.35326283, "volume": 122229.0}, {"date": "1989-12-29", "close": 19.52644639, "volume": 235912.0}, {"date": "1990-01-01", "close": 21.47476144, "volume": null}, {"date": "1990-01-02", "close": 19.69962995, "volume": 50628.0}, {"date": "1990-01-03", "close": 20.26247652, "volume": 460367.0}, {"date": "1990-01-04", "close": 20.26247652, "volume": 440642.0}, {"date": "1990-01-05", "close": 20.47895597, "volume": 931543.0}, {"date": "1990-01-08", "close": 20.13258885, "volume": 515545.0}, {"date": "1990-01-09", "close": 19.9161094, "volume": 406436.0}, {"date": "1990-01-10", "close": 19.74292584, "volume": 233186.0}, {"date": "1990-01-11", "close": 19.82951762, "volume": 367448.0}, {"date": "1990-01-12", "close": 20.04599707, "volume": 211383.0}, {"date": "1990-01-15", "close": 19.61303817, "volume": 118926.0}, {"date": "1990-01-16", "close": 19.13678338, "volume": 160454.0}, {"date": "1990-01-17", "close": 19.13678338, "volume": 179578.0}, {"date": "1990-01-18", "close": 19.09348749, "volume": 449581.0}, {"date": "1990-01-19", "close": 19.22337516, "volume": 248984.0}, {"date": "1990-01-22", "close": 19.35326283, "volume": 213970.0}, {"date": "1990-01-23", "close": 19.52644639, "volume": 297488.0}, {"date": "1990-01-24", "close": 19.52644639, "volume": 408330.0}, {"date": "1990-01-25", "close": 19.74292584, "volume": 313101.0}, {"date": "1990-01-26", "close": 20.17588474, "volume": 236905.0}, {"date": "1990-01-29", "close": 22.21079157, "volume": null}, {"date": "1990-01-30", "close": 20.47895597, "volume": 184175.0}, {"date": "1990-01-31", "close": 20.13258885, "volume": 257369.0}, {"date": "1990-02-01", "close": 19.74292584, "volume": 87606.0}, {"date": "1990-02-02", "close": 19.52644639, "volume": 134424.0}, {"date": "1990-02-05", "close": 19.43985461, "volume": 88207.0}, {"date": "1990-02-06", "close": 19.52644639, "volume": 64048.0}, {"date": "1990-02-07", "close": 19.13678338, "volume": 178562.0}, {"date": "1990-02-08", "close": 19.09348749, "volume": 239261.0}, {"date": "1990-02-09", "close": 19.00689571, "volume": 141561.0}, {"date": "1990-02-12", "close": 19.09348749, "volume": 220575.0}, {"date": "1990-02-13", "close": 19.26667105, "volume": 100887.0}, {"date": "1990-02-14", "close": 19.52644639, "volume": 184683.0}, {"date": "1990-02-15", "close": 19.43985461, "volume": 232447.0}, {"date": "1990-02-16", "close": 19.61303817, "volume": 131906.0}, {"date": "1990-02-19", "close": 19.69962995, "volume": 24922.0}, {"date": "1990-02-20", "close": 19.52644639, "volume": 179486.0}, {"date": "1990-02-21", "close": 19.26667105, "volume": 201012.0}, {"date": "1990-02-22", "close": 19.00689571, "volume": 303493.0}, {"date": "1990-02-23", "close": 18.40075325, "volume": 401724.0}, {"date": "1990-02-26", "close": 18.01109024, "volume": 182281.0}, {"date": "1990-02-27", "close": 18.79041626, "volume": 196693.0}, {"date": "1990-02-28", "close": 18.70382448, "volume": 231754.0}, {"date": "1990-03-01", "close": 18.79041626, "volume": 83980.0}, {"date": "1990-03-02", "close": 19.13678338, "volume": 131999.0}, {"date": "1990-03-05", "close": 19.43985461, "volume": 55317.0}, {"date": "1990-03-06", "close": 19.26667105, "volume": 108625.0}, {"date": "1990-03-07", "close": 19.00689571, "volume": 209304.0}, {"date": "1990-03-08", "close": 18.70382448, "volume": 157382.0}, {"date": "1990-03-09", "close": 18.79041626, "volume": 240023.0}, {"date": "1990-03-12", "close": 18.79041626, "volume": 48134.0}, {"date": "1990-03-13", "close": 18.27086558, "volume": 597262.0}, {"date": "1990-03-14", "close": 18.22756969, "volume": 401216.0}, {"date": "1990-03-15", "close": 18.44404914, "volume": 199418.0}, {"date": "1990-03-16", "close": 18.6172327, "volume": 85435.0}, {"date": "1990-03-19", "close": 19.00689571, "volume": 172372.0}, {"date": "1990-03-20", "close": 19.09348749, "volume": 422835.0}, {"date": "1990-03-21", "close": 19.09348749, "volume": 68990.0}, {"date": "1990-03-22", "close": 18.79041626, "volume": 396112.0}, {"date": "1990-03-23", "close": 18.74712037, "volume": 374493.0}, {"date": "1990-03-26", "close": 18.70382448, "volume": 174497.0}, {"date": "1990-03-27", "close": 18.53064092, "volume": 332133.0}, {"date": "1990-03-28", "close": 18.53064092, "volume": 480230.0}, {"date": "1990-03-29", "close": 18.1842738, "volume": 222908.0}, {"date": "1990-03-30", "close": 18.01109024, "volume": 572664.0}, {"date": "1990-04-02", "close": 17.70801901, "volume": 199580.0}, {"date": "1990-04-03", "close": 17.83790668, "volume": 225911.0}, {"date": "1990-04-04", "close": 17.96779435, "volume": 164196.0}, {"date": "1990-04-05", "close": 17.96779435, "volume": 259286.0}, {"date": "1990-04-06", "close": 18.14097791, "volume": 79176.0}, {"date": "1990-04-09", "close": 18.44404914, "volume": 91926.0}, {"date": "1990-04-10", "close": 18.1842738, "volume": 129643.0}, {"date": "1990-04-11", "close": 17.7513149, "volume": 350103.0}, {"date": "1990-04-12", "close": 17.83790668, "volume": 103312.0}, {"date": "1990-04-13", "close": 19.61303817, "volume": null}, {"date": "1990-04-16", "close": 19.61303817, "volume": null}, {"date": "1990-04-17", "close": 17.83790668, "volume": 96152.0}, {"date": "1990-04-18", "close": 17.62142723, "volume": 209558.0}, {"date": "1990-04-19", "close": 17.62142723, "volume": 213346.0}, {"date": "1990-04-20", "close": 17.53483545, "volume": 154449.0}, {"date": "1990-04-23", "close": 17.27506011, "volume": 170963.0}, {"date": "1990-04-24", "close": 17.27506011, "volume": 153109.0}, {"date": "1990-04-25", "close": 19.00689571, "volume": null}, {"date": "1990-04-26", "close": 17.10187655, "volume": 216279.0}, {"date": "1990-04-27", "close": 17.10187655, "volume": 278664.0}, {"date": "1990-04-30", "close": 16.8853971, "volume": 132969.0}, {"date": "1990-05-01", "close": 17.18846833, "volume": 174451.0}, {"date": "1990-05-02", "close": 17.53483545, "volume": 259262.0}, {"date": "1990-05-03", "close": 17.7513149, "volume": 413180.0}, {"date": "1990-05-04", "close": 17.70801901, "volume": 409623.0}, {"date": "1990-05-07", "close": 17.96779435, "volume": 165951.0}, {"date": "1990-05-08", "close": 18.14097791, "volume": 215586.0}, {"date": "1990-05-09", "close": 18.14097791, "volume": 432420.0}, {"date": "1990-05-10", "close": 18.09768202, "volume": 161055.0}, {"date": "1990-05-11", "close": 18.01109024, "volume": 410894.0}, {"date": "1990-05-14", "close": 18.44404914, "volume": 611028.0}, {"date": "1990-05-15", "close": 18.22756969, "volume": 277139.0}, {"date": "1990-05-16", "close": 18.14097791, "volume": 121490.0}, {"date": "1990-05-17", "close": 17.88120257, "volume": 134863.0}, {"date": "1990-05-18", "close": 17.96779435, "volume": 99039.0}, {"date": "1990-05-21", "close": 17.66472312, "volume": 173827.0}, {"date": "1990-05-22", "close": 17.70801901, "volume": 157867.0}, {"date": "1990-05-23", "close": 17.96779435, "volume": 178839.0}, {"date": "1990-05-24", "close": 17.88120257, "volume": 281297.0}, {"date": "1990-05-25", "close": 17.92449846, "volume": 668816.0}, {"date": "1990-05-28", "close": 17.88120257, "volume": 439395.0}, {"date": "1990-05-29", "close": 17.83790668, "volume": 209535.0}, {"date": "1990-05-30", "close": 17.92449846, "volume": 334720.0}, {"date": "1990-05-31", "close": 18.22756969, "volume": 103428.0}, {"date": "1990-06-01", "close": 18.09768202, "volume": 173088.0}, {"date": "1990-06-04", "close": 18.48734503, "volume": 103890.0}, {"date": "1990-06-05", "close": 18.74712037, "volume": 177245.0}, {"date": "1990-06-06", "close": 18.79041626, "volume": 507231.0}, {"date": "1990-06-07", "close": 18.53064092, "volume": 329847.0}, {"date": "1990-06-08", "close": 18.6172327, "volume": 82987.0}, {"date": "1990-06-11", "close": 20.47895597, "volume": null}, {"date": "1990-06-12", "close": 18.53064092, "volume": 65503.0}, {"date": "1990-06-13", "close": 18.66052859, "volume": 240115.0}, {"date": "1990-06-14", "close": 18.6172327, "volume": 252587.0}, {"date": "1990-06-15", "close": 18.79041626, "volume": 163018.0}, {"date": "1990-06-18", "close": 19.09348749, "volume": 257484.0}, {"date": "1990-06-19", "close": 19.00689571, "volume": 525870.0}, {"date": "1990-06-20", "close": 19.09348749, "volume": 283237.0}, {"date": "1990-06-21", "close": 18.92030393, "volume": 451844.0}, {"date": "1990-06-22", "close": 19.13678338, "volume": 321208.0}, {"date": "1990-06-25", "close": 19.09348749, "volume": 154495.0}, {"date": "1990-06-26", "close": 19.22337516, "volume": 333681.0}, {"date": "1990-06-27", "close": 19.09348749, "volume": 300444.0}, {"date": "1990-06-28", "close": 18.83371215, "volume": 222423.0}, {"date": "1990-06-29", "close": 19.13678338, "volume": 149229.0}, {"date": "1990-07-02", "close": 18.92030393, "volume": 167868.0}, {"date": "1990-07-03", "close": 19.00689571, "volume": 140637.0}, {"date": "1990-07-04", "close": 19.35326283, "volume": 267277.0}, {"date": "1990-07-05", "close": 20.00270118, "volume": 1139277.0}, {"date": "1990-07-06", "close": 19.82951762, "volume": 505545.0}, {"date": "1990-07-09", "close": 20.17588474, "volume": 401447.0}, {"date": "1990-07-10", "close": 19.74292584, "volume": 537418.0}, {"date": "1990-07-11", "close": 19.9161094, "volume": 347516.0}, {"date": "1990-07-12", "close": 20.47895597, "volume": 652233.0}, {"date": "1990-07-13", "close": 20.04599707, "volume": 327029.0}, {"date": "1990-07-16", "close": 20.3490683, "volume": 312270.0}, {"date": "1990-07-17", "close": 20.65213953, "volume": 246952.0}, {"date": "1990-07-18", "close": 20.17588474, "volume": 184405.0}, {"date": "1990-07-19", "close": 20.04599707, "volume": 373938.0}, {"date": "1990-07-20", "close": 20.13258885, "volume": 277139.0}, {"date": "1990-07-23", "close": 20.26247652, "volume": 167776.0}, {"date": "1990-07-24", "close": 20.04599707, "volume": 179232.0}, {"date": "1990-07-25", "close": 20.3490683, "volume": 109294.0}, {"date": "1990-07-26", "close": 20.26247652, "volume": 70907.0}, {"date": "1990-07-27", "close": 20.26247652, "volume": 266723.0}, {"date": "1990-07-30", "close": 20.17588474, "volume": 456902.0}, {"date": "1990-07-31", "close": 20.26247652, "volume": 211059.0}, {"date": "1990-08-01", "close": 20.56554775, "volume": 330424.0}, {"date": "1990-08-02", "close": 20.65213953, "volume": 520673.0}, {"date": "1990-08-03", "close": 20.04599707, "volume": 402394.0}, {"date": "1990-08-06", "close": 19.00689571, "volume": 815389.0}, {"date": "1990-08-07", "close": 19.00689571, "volume": 565111.0}, {"date": "1990-08-08", "close": 19.22337516, "volume": 370844.0}, {"date": "1990-08-09", "close": 19.00689571, "volume": 624032.0}, {"date": "1990-08-10", "close": 19.00689571, "volume": 305295.0}, {"date": "1990-08-13", "close": 18.79041626, "volume": 294785.0}, {"date": "1990-08-14", "close": 18.83371215, "volume": 227158.0}, {"date": "1990-08-15", "close": 18.83371215, "volume": 273929.0}, {"date": "1990-08-16", "close": 18.66052859, "volume": 148005.0}, {"date": "1990-08-17", "close": 18.40075325, "volume": 357078.0}, {"date": "1990-08-20", "close": 18.31416147, "volume": 285431.0}, {"date": "1990-08-21", "close": 18.6172327, "volume": 141099.0}, {"date": "1990-08-22", "close": 18.22756969, "volume": 336845.0}, {"date": "1990-08-23", "close": 17.53483545, "volume": 606547.0}, {"date": "1990-08-24", "close": 17.53483545, "volume": 765107.0}, {"date": "1990-08-27", "close": 17.88120257, "volume": 208773.0}, {"date": "1990-08-28", "close": 18.40075325, "volume": 304232.0}, {"date": "1990-08-29", "close": 18.31416147, "volume": 182211.0}, {"date": "1990-08-30", "close": 18.6172327, "volume": 272035.0}, {"date": "1990-08-31", "close": 18.79041626, "volume": 1030514.0}, {"date": "1990-09-03", "close": 18.70382448, "volume": 46217.0}, {"date": "1990-09-04", "close": 18.6172327, "volume": 67558.0}, {"date": "1990-09-05", "close": 18.40075325, "volume": 195146.0}, {"date": "1990-09-06", "close": 18.01109024, "volume": 323033.0}, {"date": "1990-09-07", "close": 17.83790668, "volume": 97561.0}, {"date": "1990-09-10", "close": 18.14097791, "volume": 151793.0}, {"date": "1990-09-11", "close": 18.1842738, "volume": 176368.0}, {"date": "1990-09-12", "close": 18.40075325, "volume": 81486.0}, {"date": "1990-09-13", "close": 18.22756969, "volume": 134978.0}, {"date": "1990-09-14", "close": 17.53483545, "volume": 220067.0}, {"date": "1990-09-17", "close": 17.62142723, "volume": 87145.0}, {"date": "1990-09-18", "close": 17.53483545, "volume": 86290.0}, {"date": "1990-09-19", "close": 17.318356, "volume": 162048.0}, {"date": "1990-09-20", "close": 17.49153956, "volume": 162463.0}, {"date": "1990-09-21", "close": 17.10187655, "volume": 66496.0}, {"date": "1990-09-24", "close": 17.10187655, "volume": 106985.0}, {"date": "1990-09-25", "close": 16.66891765, "volume": 176368.0}, {"date": "1990-09-26", "close": 16.62562176, "volume": 252772.0}, {"date": "1990-09-27", "close": 16.66891765, "volume": 222377.0}, {"date": "1990-09-28", "close": 17.01528477, "volume": 189117.0}, {"date": "1990-10-01", "close": 16.8853971, "volume": 168653.0}, {"date": "1990-10-02", "close": 17.10187655, "volume": 468197.0}, {"date": "1990-10-03", "close": 16.62562176, "volume": 171587.0}, {"date": "1990-10-04", "close": 16.36584642, "volume": 209419.0}, {"date": "1990-10-05", "close": 16.27925464, "volume": 160800.0}, {"date": "1990-10-08", "close": 16.71221354, "volume": 127218.0}, {"date": "1990-10-09", "close": 16.66891765, "volume": 70330.0}, {"date": "1990-10-10", "close": 16.32255053, "volume": 156273.0}, {"date": "1990-10-11", "close": 16.06277519, "volume": 180825.0}, {"date": "1990-10-12", "close": 15.5865204, "volume": 341580.0}, {"date": "1990-10-15", "close": 15.80299985, "volume": 262704.0}, {"date": "1990-10-16", "close": 16.32255053, "volume": 253534.0}, {"date": "1990-10-17", "close": 16.4524382, "volume": 331001.0}, {"date": "1990-10-18", "close": 16.71221354, "volume": 401147.0}, {"date": "1990-10-19", "close": 17.18846833, "volume": 584975.0}, {"date": "1990-10-22", "close": 17.14517244, "volume": 585875.0}, {"date": "1990-10-23", "close": 17.53483545, "volume": 344975.0}, {"date": "1990-10-24", "close": 17.53483545, "volume": 146111.0}, {"date": "1990-10-25", "close": 17.62142723, "volume": 131029.0}, {"date": "1990-10-26", "close": 17.10187655, "volume": 173065.0}, {"date": "1990-10-29", "close": 17.27506011, "volume": 323657.0}, {"date": "1990-10-30", "close": 17.05858066, "volume": 268778.0}, {"date": "1990-10-31", "close": 17.05858066, "volume": 199950.0}, {"date": "1990-11-01", "close": 17.01528477, "volume": 296656.0}, {"date": "1990-11-02", "close": 16.92869299, "volume": 254043.0}, {"date": "1990-11-05", "close": 17.49153956, "volume": 203414.0}, {"date": "1990-11-06", "close": 17.53483545, "volume": 52338.0}, {"date": "1990-11-07", "close": 17.96779435, "volume": 354075.0}, {"date": "1990-11-08", "close": 18.01109024, "volume": 179694.0}, {"date": "1990-11-09", "close": 17.96779435, "volume": 223601.0}, {"date": "1990-11-12", "close": 18.1842738, "volume": 234803.0}, {"date": "1990-11-13", "close": 18.40075325, "volume": 207803.0}, {"date": "1990-11-14", "close": 18.40075325, "volume": 870683.0}, {"date": "1990-11-15", "close": 18.40075325, "volume": 569084.0}, {"date": "1990-11-16", "close": 18.31416147, "volume": 261318.0}, {"date": "1990-11-19", "close": 18.27086558, "volume": 260671.0}, {"date": "1990-11-20", "close": 18.40075325, "volume": 151007.0}, {"date": "1990-11-21", "close": 18.40075325, "volume": 190965.0}, {"date": "1990-11-22", "close": 18.40075325, "volume": 107447.0}, {"date": "1990-11-23", "close": 18.40075325, "volume": 88253.0}, {"date": "1990-11-26", "close": 18.31416147, "volume": 387473.0}, {"date": "1990-11-27", "close": 18.27086558, "volume": 121236.0}, {"date": "1990-11-28", "close": 18.40075325, "volume": 178955.0}, {"date": "1990-11-29", "close": 18.40075325, "volume": 207664.0}, {"date": "1990-11-30", "close": 18.27086558, "volume": 1218545.0}, {"date": "1990-12-03", "close": 18.31416147, "volume": 484711.0}, {"date": "1990-12-04", "close": 18.31416147, "volume": 110750.0}, {"date": "1990-12-05", "close": 18.40075325, "volume": 340979.0}, {"date": "1990-12-06", "close": 18.6172327, "volume": 63794.0}, {"date": "1990-12-07", "close": 18.92030393, "volume": 213023.0}, {"date": "1990-12-10", "close": 18.79041626, "volume": 223347.0}, {"date": "1990-12-11", "close": 18.40075325, "volume": 179740.0}, {"date": "1990-12-12", "close": 18.44404914, "volume": 168538.0}, {"date": "1990-12-13", "close": 18.40075325, "volume": 118602.0}, {"date": "1990-12-14", "close": 18.40075325, "volume": 167152.0}, {"date": "1990-12-17", "close": 18.40075325, "volume": 258408.0}, {"date": "1990-12-18", "close": 18.40075325, "volume": 133177.0}, {"date": "1990-12-19", "close": 18.44404914, "volume": 141030.0}, {"date": "1990-12-20", "close": 18.44404914, "volume": 226858.0}, {"date": "1990-12-21", "close": 18.27086558, "volume": 369873.0}, {"date": "1990-12-24", "close": 18.22756969, "volume": 109595.0}, {"date": "1990-12-25", "close": 20.99850665, "volume": null}, {"date": "1990-12-26", "close": 20.99850665, "volume": null}, {"date": "1990-12-27", "close": 18.40075325, "volume": 64094.0}, {"date": "1990-12-28", "close": 18.48734503, "volume": 280650.0}, {"date": "1990-12-31", "close": 21.34487377, "volume": null}, {"date": "1991-01-01", "close": 21.34487377, "volume": null}, {"date": "1991-01-02", "close": 18.48734503, "volume": 45270.0}, {"date": "1991-01-03", "close": 18.14097791, "volume": 307304.0}, {"date": "1991-01-04", "close": 17.83790668, "volume": 157913.0}, {"date": "1991-01-07", "close": 17.83790668, "volume": 134285.0}, {"date": "1991-01-08", "close": 17.7513149, "volume": 139436.0}, {"date": "1991-01-09", "close": 17.57813134, "volume": 322941.0}, {"date": "1991-01-10", "close": 17.53483545, "volume": 291483.0}, {"date": "1991-01-11", "close": 17.57813134, "volume": 281320.0}, {"date": "1991-01-14", "close": 17.40494778, "volume": 177961.0}, {"date": "1991-01-15", "close": 17.10187655, "volume": 182257.0}, {"date": "1991-01-16", "close": 16.66891765, "volume": 119457.0}, {"date": "1991-01-17", "close": 17.70801901, "volume": 173319.0}, {"date": "1991-01-18", "close": 18.40075325, "volume": 729977.0}, {"date": "1991-01-21", "close": 18.44404914, "volume": 166113.0}, {"date": "1991-01-22", "close": 18.22756969, "volume": 279311.0}, {"date": "1991-01-23", "close": 18.1842738, "volume": 116039.0}, {"date": "1991-01-24", "close": 18.22756969, "volume": 73933.0}, {"date": "1991-01-25", "close": 18.74712037, "volume": 293123.0}, {"date": "1991-01-28", "close": 21.60464911, "volume": null}, {"date": "1991-01-29", "close": 18.70382448, "volume": 121166.0}, {"date": "1991-01-30", "close": 18.70382448, "volume": 110288.0}, {"date": "1991-01-31", "close": 18.66052859, "volume": 207618.0}, {"date": "1991-02-01", "close": 18.48734503, "volume": 223047.0}, {"date": "1991-02-04", "close": 18.70382448, "volume": 159738.0}, {"date": "1991-02-05", "close": 19.13678338, "volume": 781899.0}, {"date": "1991-02-06", "close": 18.79041626, "volume": 450435.0}, {"date": "1991-02-07", "close": 18.70382448, "volume": 217665.0}, {"date": "1991-02-08", "close": 18.92030393, "volume": 178539.0}, {"date": "1991-02-11", "close": 19.09348749, "volume": 936902.0}, {"date": "1991-02-12", "close": 19.69962995, "volume": 469929.0}, {"date": "1991-02-13", "close": 19.61303817, "volume": 616109.0}, {"date": "1991-02-14", "close": 19.61303817, "volume": 531736.0}, {"date": "1991-02-15", "close": 19.74292584, "volume": 184613.0}, {"date": "1991-02-18", "close": 20.3490683, "volume": 277486.0}, {"date": "1991-02-19", "close": 20.43566008, "volume": 562340.0}, {"date": "1991-02-20", "close": 19.82951762, "volume": 257461.0}, {"date": "1991-02-21", "close": 19.74292584, "volume": 365185.0}, {"date": "1991-02-22", "close": 20.00270118, "volume": 1914570.0}, {"date": "1991-02-25", "close": 20.3490683, "volume": 151585.0}, {"date": "1991-02-26", "close": 20.43566008, "volume": 286170.0}, {"date": "1991-02-27", "close": 19.9161094, "volume": 251502.0}, {"date": "1991-02-28", "close": 20.00270118, "volume": 225818.0}, {"date": "1991-03-01", "close": 20.00270118, "volume": 168007.0}, {"date": "1991-03-04", "close": 19.69962995, "volume": 117425.0}, {"date": "1991-03-05", "close": 19.43985461, "volume": 119134.0}, {"date": "1991-03-06", "close": 20.13258885, "volume": 118441.0}, {"date": "1991-03-07", "close": 20.04599707, "volume": 328299.0}, {"date": "1991-03-08", "close": 20.00270118, "volume": 425837.0}, {"date": "1991-03-11", "close": 19.82951762, "volume": 332711.0}, {"date": "1991-03-12", "close": 19.61303817, "volume": 148143.0}, {"date": "1991-03-13", "close": 19.52644639, "volume": 200827.0}, {"date": "1991-03-14", "close": 19.69962995, "volume": 210551.0}, {"date": "1991-03-15", "close": 20.00270118, "volume": 156897.0}, {"date": "1991-03-18", "close": 20.13258885, "volume": 221176.0}, {"date": "1991-03-19", "close": 20.17588474, "volume": 240115.0}, {"date": "1991-03-20", "close": 19.9161094, "volume": 262704.0}, {"date": "1991-03-21", "close": 20.00270118, "volume": 141699.0}, {"date": "1991-03-22", "close": 20.17588474, "volume": 189879.0}, {"date": "1991-03-25", "close": 20.65213953, "volume": 378096.0}, {"date": "1991-03-26", "close": 20.56554775, "volume": 388951.0}, {"date": "1991-03-27", "close": 20.17588474, "volume": 243072.0}, {"date": "1991-03-28", "close": 20.3490683, "volume": 243072.0}, {"date": "1991-03-29", "close": 23.46637238, "volume": null}, {"date": "1991-04-01", "close": 23.46637238, "volume": null}, {"date": "1991-04-02", "close": 19.69962995, "volume": 249100.0}, {"date": "1991-04-03", "close": 19.82951762, "volume": 223878.0}, {"date": "1991-04-04", "close": 19.74292584, "volume": 212722.0}, {"date": "1991-04-05", "close": 19.61303817, "volume": 117540.0}, {"date": "1991-04-08", "close": 19.26667105, "volume": 170848.0}, {"date": "1991-04-09", "close": 19.52644639, "volume": 646043.0}, {"date": "1991-04-10", "close": 19.43985461, "volume": 385972.0}, {"date": "1991-04-11", "close": 19.61303817, "volume": 208888.0}, {"date": "1991-04-12", "close": 19.74292584, "volume": 1119598.0}, {"date": "1991-04-15", "close": 20.00270118, "volume": 111050.0}, {"date": "1991-04-16", "close": 20.17588474, "volume": 92133.0}, {"date": "1991-04-17", "close": 20.3490683, "volume": 254990.0}, {"date": "1991-04-18", "close": 20.73873131, "volume": 356985.0}, {"date": "1991-04-19", "close": 20.26247652, "volume": 314695.0}, {"date": "1991-04-22", "close": 20.43566008, "volume": 243672.0}, {"date": "1991-04-23", "close": 20.43566008, "volume": 449950.0}, {"date": "1991-04-24", "close": 20.43566008, "volume": 277717.0}, {"date": "1991-04-25", "close": 23.55296416, "volume": null}, {"date": "1991-04-26", "close": 20.56554775, "volume": 276400.0}, {"date": "1991-04-29", "close": 20.65213953, "volume": 290004.0}, {"date": "1991-04-30", "close": 20.43566008, "volume": 478383.0}, {"date": "1991-05-01", "close": 20.17588474, "volume": 345552.0}, {"date": "1991-05-02", "close": 20.04599707, "volume": 202098.0}, {"date": "1991-05-03", "close": 20.26247652, "volume": 200897.0}, {"date": "1991-05-06", "close": 20.26247652, "volume": 222100.0}, {"date": "1991-05-07", "close": 20.65213953, "volume": 211752.0}, {"date": "1991-05-08", "close": 20.95521076, "volume": 418423.0}, {"date": "1991-05-09", "close": 21.08509843, "volume": 378604.0}, {"date": "1991-05-10", "close": 20.95521076, "volume": 185422.0}, {"date": "1991-05-13", "close": 20.47895597, "volume": 338138.0}, {"date": "1991-05-14", "close": 20.43566008, "volume": 455794.0}, {"date": "1991-05-15", "close": 20.17588474, "volume": 394333.0}, {"date": "1991-05-16", "close": 20.43566008, "volume": 410131.0}, {"date": "1991-05-17", "close": 20.47895597, "volume": 229537.0}, {"date": "1991-05-20", "close": 20.43566008, "volume": 135556.0}, {"date": "1991-05-21", "close": 20.47895597, "volume": 121790.0}, {"date": "1991-05-22", "close": 20.86861898, "volume": 276447.0}, {"date": "1991-05-23", "close": 20.82532309, "volume": 247391.0}, {"date": "1991-05-24", "close": 20.47895597, "volume": 468797.0}, {"date": "1991-05-27", "close": 20.43566008, "volume": 266723.0}, {"date": "1991-05-28", "close": 20.17588474, "volume": 245220.0}, {"date": "1991-05-29", "close": 20.00270118, "volume": 1190737.0}, {"date": "1991-05-30", "close": 19.9161094, "volume": 442444.0}, {"date": "1991-05-31", "close": 20.04599707, "volume": 681889.0}, {"date": "1991-06-03", "close": 20.04599707, "volume": 337954.0}, {"date": "1991-06-04", "close": 19.82951762, "volume": 106500.0}, {"date": "1991-06-05", "close": 19.61303817, "volume": 168700.0}, {"date": "1991-06-06", "close": 19.74292584, "volume": 276423.0}, {"date": "1991-06-07", "close": 19.26667105, "volume": 409577.0}, {"date": "1991-06-10", "close": 22.25408746, "volume": null}, {"date": "1991-06-11", "close": 19.13678338, "volume": 230876.0}, {"date": "1991-06-12", "close": 19.22337516, "volume": 448264.0}, {"date": "1991-06-13", "close": 19.22337516, "volume": 226095.0}, {"date": "1991-06-14", "close": 19.52644639, "volume": 131190.0}, {"date": "1991-06-17", "close": 20.04599707, "volume": 144402.0}, {"date": "1991-06-18", "close": 20.00270118, "volume": 134863.0}, {"date": "1991-06-19", "close": 20.04599707, "volume": 130705.0}, {"date": "1991-06-20", "close": 19.82951762, "volume": 313009.0}, {"date": "1991-06-21", "close": 19.69962995, "volume": 200204.0}, {"date": "1991-06-24", "close": 19.52644639, "volume": 90794.0}, {"date": "1991-06-25", "close": 19.43985461, "volume": 143755.0}, {"date": "1991-06-26", "close": 19.35326283, "volume": 227319.0}, {"date": "1991-06-27", "close": 19.22337516, "volume": 139459.0}, {"date": "1991-06-28", "close": 19.26667105, "volume": 161332.0}, {"date": "1991-07-01", "close": 19.74292584, "volume": 89454.0}, {"date": "1991-07-02", "close": 19.82951762, "volume": 348416.0}, {"date": "1991-07-03", "close": 19.74292584, "volume": 128811.0}, {"date": "1991-07-04", "close": 19.82951762, "volume": 175028.0}, {"date": "1991-07-05", "close": 19.9161094, "volume": 73748.0}, {"date": "1991-07-08", "close": 19.82951762, "volume": 147312.0}, {"date": "1991-07-09", "close": 19.9161094, "volume": 136895.0}, {"date": "1991-07-10", "close": 20.04599707, "volume": 118602.0}, {"date": "1991-07-11", "close": 19.82951762, "volume": 99594.0}, {"date": "1991-07-12", "close": 19.74292584, "volume": 67212.0}, {"date": "1991-07-15", "close": 19.43985461, "volume": 119642.0}, {"date": "1991-07-16", "close": 19.13678338, "volume": 353544.0}, {"date": "1991-07-17", "close": 18.92030393, "volume": 473717.0}, {"date": "1991-07-18", "close": 19.00689571, "volume": 344213.0}, {"date": "1991-07-19", "close": 19.22337516, "volume": 310884.0}, {"date": "1991-07-22", "close": 19.43985461, "volume": 153640.0}, {"date": "1991-07-23", "close": 19.35326283, "volume": 219975.0}, {"date": "1991-07-24", "close": 19.26667105, "volume": 400916.0}, {"date": "1991-07-25", "close": 19.13678338, "volume": 313771.0}, {"date": "1991-07-26", "close": 18.79041626, "volume": 419116.0}, {"date": "1991-07-29", "close": 18.92030393, "volume": 215817.0}, {"date": "1991-07-30", "close": 19.09348749, "volume": 243141.0}, {"date": "1991-07-31", "close": 19.22337516, "volume": 241316.0}, {"date": "1991-08-01", "close": 19.22337516, "volume": 134401.0}, {"date": "1991-08-02", "close": 19.26667105, "volume": 115300.0}, {"date": "1991-08-05", "close": 19.26667105, "volume": 66496.0}, {"date": "1991-08-06", "close": 19.26667105, "volume": 131606.0}, {"date": "1991-08-07", "close": 19.61303817, "volume": 327006.0}, {"date": "1991-08-08", "close": 19.52644639, "volume": 151238.0}, {"date": "1991-08-09", "close": 19.43985461, "volume": 137657.0}, {"date": "1991-08-12", "close": 19.13678338, "volume": 242933.0}, {"date": "1991-08-13", "close": 19.00689571, "volume": 151539.0}, {"date": "1991-08-14", "close": 19.00689571, "volume": 195192.0}, {"date": "1991-08-15", "close": 19.09348749, "volume": 187270.0}, {"date": "1991-08-16", "close": 19.22337516, "volume": 95367.0}, {"date": "1991-08-19", "close": 18.66052859, "volume": 290813.0}, {"date": "1991-08-20", "close": 18.92030393, "volume": 526447.0}, {"date": "1991-08-21", "close": 19.35326283, "volume": 213438.0}, {"date": "1991-08-22", "close": 19.43985461, "volume": 427177.0}, {"date": "1991-08-23", "close": 19.35326283, "volume": 184475.0}, {"date": "1991-08-26", "close": 19.13678338, "volume": 117702.0}, {"date": "1991-08-27", "close": 19.09348749, "volume": 130082.0}, {"date": "1991-08-28", "close": 19.13678338, "volume": 184382.0}, {"date": "1991-08-29", "close": 19.09348749, "volume": 164866.0}, {"date": "1991-08-30", "close": 19.09348749, "volume": 438540.0}, {"date": "1991-09-02", "close": 18.92030393, "volume": 105530.0}, {"date": "1991-09-03", "close": 19.13678338, "volume": 225911.0}, {"date": "1991-09-04", "close": 19.13678338, "volume": 155072.0}, {"date": "1991-09-05", "close": 19.13678338, "volume": 280719.0}, {"date": "1991-09-06", "close": 19.26667105, "volume": 157082.0}, {"date": "1991-09-09", "close": 19.26667105, "volume": 129296.0}, {"date": "1991-09-10", "close": 19.22337516, "volume": 99940.0}, {"date": "1991-09-11", "close": 19.26667105, "volume": 148952.0}, {"date": "1991-09-12", "close": 19.43985461, "volume": 166298.0}, {"date": "1991-09-13", "close": 19.61303817, "volume": 443691.0}, {"date": "1991-09-16", "close": 19.43985461, "volume": 67466.0}, {"date": "1991-09-17", "close": 19.00689571, "volume": 537811.0}, {"date": "1991-09-18", "close": 19.26667105, "volume": 395904.0}, {"date": "1991-09-19", "close": 19.69962995, "volume": 235588.0}, {"date": "1991-09-20", "close": 19.61303817, "volume": 410801.0}, {"date": "1991-09-23", "close": 19.43985461, "volume": 94651.0}, {"date": "1991-09-24", "close": 19.52644639, "volume": 199280.0}, {"date": "1991-09-25", "close": 19.74292584, "volume": 235403.0}, {"date": "1991-09-26", "close": 19.82951762, "volume": 296610.0}, {"date": "1991-09-27", "close": 19.9161094, "volume": 321716.0}, {"date": "1991-09-30", "close": 20.13258885, "volume": 603360.0}, {"date": "1991-10-01", "close": 21.591125, "volume": 1264943.0}, {"date": "1991-10-02", "close": 21.318395, "volume": 469321.0}, {"date": "1991-10-03", "close": 21.318395, "volume": 571796.0}, {"date": "1991-10-04", "close": 21.318395, "volume": 467077.0}, {"date": "1991-10-07", "close": 21.500215, "volume": 431680.0}, {"date": "1991-10-08", "close": 21.500215, "volume": 508723.0}, {"date": "1991-10-09", "close": 21.8184, "volume": 707161.0}, {"date": "1991-10-10", "close": 21.72749, "volume": 348609.0}, {"date": "1991-10-11", "close": 21.63658, "volume": 633880.0}, {"date": "1991-10-14", "close": 21.8184, "volume": 322231.0}, {"date": "1991-10-15", "close": 22.00022, "volume": 238962.0}, {"date": "1991-10-16", "close": 21.90931, "volume": 562204.0}, {"date": "1991-10-17", "close": 22.136585, "volume": 580002.0}, {"date": "1991-10-18", "close": 22.045675, "volume": 337565.0}, {"date": "1991-10-21", "close": 22.136585, "volume": 701771.0}, {"date": "1991-10-22", "close": 22.54568, "volume": 1056495.0}, {"date": "1991-10-23", "close": 22.54568, "volume": 596084.0}, {"date": "1991-10-24", "close": 22.63659, "volume": 583632.0}, {"date": "1991-10-25", "close": 22.7275, "volume": 248092.0}, {"date": "1991-10-28", "close": 22.682045, "volume": 397756.0}, {"date": "1991-10-29", "close": 22.954775, "volume": 361302.0}, {"date": "1991-10-30", "close": 23.27296, "volume": 405060.0}, {"date": "1991-10-31", "close": 23.682055, "volume": 508239.0}, {"date": "1991-11-01", "close": 23.54569, "volume": 452183.0}, {"date": "1991-11-04", "close": 23.54569, "volume": 122165.0}, {"date": "1991-11-05", "close": 23.45478, "volume": 327467.0}, {"date": "1991-11-06", "close": 23.09114, "volume": 309625.0}, {"date": "1991-11-07", "close": 23.136595, "volume": 411836.0}, {"date": "1991-11-08", "close": 23.36387, "volume": 565790.0}, {"date": "1991-11-11", "close": 23.6366, "volume": 315059.0}, {"date": "1991-11-12", "close": 23.227505, "volume": 200814.0}, {"date": "1991-11-13", "close": 23.36387, "volume": 266131.0}, {"date": "1991-11-14", "close": 23.45478, "volume": 281883.0}, {"date": "1991-11-15", "close": 23.954785, "volume": 205104.0}, {"date": "1991-11-18", "close": 23.6366, "volume": 428534.0}, {"date": "1991-11-19", "close": 23.863875, "volume": 562974.0}, {"date": "1991-11-20", "close": 23.45478, "volume": 423056.0}, {"date": "1991-11-21", "close": 23.682055, "volume": 345243.0}, {"date": "1991-11-22", "close": 23.36387, "volume": 141877.0}, {"date": "1991-11-25", "close": 22.81841, "volume": 102915.0}, {"date": "1991-11-26", "close": 22.863865, "volume": 332307.0}, {"date": "1991-11-27", "close": 22.90932, "volume": 148191.0}, {"date": "1991-11-28", "close": 22.7275, "volume": 352942.0}, {"date": "1991-11-29", "close": 22.54568, "volume": 775492.0}, {"date": "1991-12-02", "close": 22.27295, "volume": 151688.0}, {"date": "1991-12-03", "close": 22.7275, "volume": 205918.0}, {"date": "1991-12-04", "close": 22.63659, "volume": 234100.0}, {"date": "1991-12-05", "close": 22.500225, "volume": 264789.0}, {"date": "1991-12-06", "close": 22.45477, "volume": 206600.0}, {"date": "1991-12-09", "close": 22.318405, "volume": 416324.0}, {"date": "1991-12-10", "close": 22.409315, "volume": 267077.0}, {"date": "1991-12-11", "close": 22.00022, "volume": 326741.0}, {"date": "1991-12-12", "close": 22.318405, "volume": 274557.0}, {"date": "1991-12-13", "close": 22.45477, "volume": 241426.0}, {"date": "1991-12-16", "close": 22.63659, "volume": 241646.0}, {"date": "1991-12-17", "close": 22.63659, "volume": 198284.0}, {"date": "1991-12-18", "close": 22.500225, "volume": 322385.0}, {"date": "1991-12-19", "close": 22.409315, "volume": 513673.0}, {"date": "1991-12-20", "close": 22.045675, "volume": 346255.0}, {"date": "1991-12-23", "close": 22.318405, "volume": 288307.0}, {"date": "1991-12-24", "close": 22.318405, "volume": 149203.0}, {"date": "1991-12-25", "close": 24.5457, "volume": null}, {"date": "1991-12-26", "close": 24.5457, "volume": null}, {"date": "1991-12-27", "close": 22.863865, "volume": 96755.0}, {"date": "1991-12-30", "close": 22.772955, "volume": 338819.0}, {"date": "1991-12-31", "close": 23.409325, "volume": 335739.0}, {"date": "1992-01-01", "close": 25.72753, "volume": null}, {"date": "1992-01-02", "close": 23.318415, "volume": 129953.0}, {"date": "1992-01-03", "close": 23.45478, "volume": 121241.0}, {"date": "1992-01-06", "close": 23.72751, "volume": 122165.0}, {"date": "1992-01-07", "close": 23.6366, "volume": 180002.0}, {"date": "1992-01-08", "close": 23.591145, "volume": 140865.0}, {"date": "1992-01-09", "close": 23.72751, "volume": 200110.0}, {"date": "1992-01-10", "close": 23.682055, "volume": 303597.0}, {"date": "1992-01-13", "close": 23.500235, "volume": 256143.0}, {"date": "1992-01-14", "close": 23.54569, "volume": 353580.0}, {"date": "1992-01-15", "close": 23.54569, "volume": 242680.0}, {"date": "1992-01-16", "close": 23.136595, "volume": 408162.0}, {"date": "1992-01-17", "close": 22.682045, "volume": 216082.0}, {"date": "1992-01-20", "close": 22.227495, "volume": 302937.0}, {"date": "1992-01-21", "close": 22.09113, "volume": 433836.0}, {"date": "1992-01-22", "close": 22.00022, "volume": 428138.0}, {"date": "1992-01-23", "close": 22.045675, "volume": 487493.0}, {"date": "1992-01-24", "close": 22.136585, "volume": 263689.0}, {"date": "1992-01-27", "close": 24.36388, "volume": null}, {"date": "1992-01-28", "close": 22.45477, "volume": 188670.0}, {"date": "1992-01-29", "close": 22.27295, "volume": 534089.0}, {"date": "1992-01-30", "close": 22.18204, "volume": 43582.0}, {"date": "1992-01-31", "close": 22.36386, "volume": 150918.0}, {"date": "1992-02-03", "close": 22.27295, "volume": 138247.0}, {"date": "1992-02-04", "close": 22.045675, "volume": 604950.0}, {"date": "1992-02-05", "close": 22.18204, "volume": 308481.0}, {"date": "1992-02-06", "close": 22.045675, "volume": 322099.0}, {"date": "1992-02-07", "close": 21.8184, "volume": 512463.0}, {"date": "1992-02-10", "close": 22.00022, "volume": 301375.0}, {"date": "1992-02-11", "close": 22.00022, "volume": 448488.0}, {"date": "1992-02-12", "close": 21.954765, "volume": 233088.0}, {"date": "1992-02-13", "close": 22.00022, "volume": 1012782.0}, {"date": "1992-02-14", "close": 21.682035, "volume": 549093.0}, {"date": "1992-02-17", "close": 21.591125, "volume": 328985.0}, {"date": "1992-02-18", "close": 21.682035, "volume": 290045.0}, {"date": "1992-02-19", "close": 21.591125, "volume": 538049.0}, {"date": "1992-02-20", "close": 21.591125, "volume": 189352.0}, {"date": "1992-02-21", "close": 21.63658, "volume": 133979.0}, {"date": "1992-02-24", "close": 21.8184, "volume": 237466.0}, {"date": "1992-02-25", "close": 22.045675, "volume": 280453.0}, {"date": "1992-02-26", "close": 21.772945, "volume": 308657.0}, {"date": "1992-02-27", "close": 21.591125, "volume": 762050.0}, {"date": "1992-02-28", "close": 21.591125, "volume": 151512.0}, {"date": "1992-03-02", "close": 21.54567, "volume": 151490.0}, {"date": "1992-03-03", "close": 21.591125, "volume": 135343.0}, {"date": "1992-03-04", "close": 21.682035, "volume": 180992.0}, {"date": "1992-03-05", "close": 21.772945, "volume": 124189.0}, {"date": "1992-03-06", "close": 21.72749, "volume": 247696.0}, {"date": "1992-03-09", "close": 21.63658, "volume": 113783.0}, {"date": "1992-03-10", "close": 21.72749, "volume": 135299.0}, {"date": "1992-03-11", "close": 21.63658, "volume": 197470.0}, {"date": "1992-03-12", "close": 21.227485, "volume": 191728.0}, {"date": "1992-03-13", "close": 21.227485, "volume": 150412.0}, {"date": "1992-03-16", "close": 21.227485, "volume": 238566.0}, {"date": "1992-03-17", "close": 20.72748, "volume": 363480.0}, {"date": "1992-03-18", "close": 20.45475, "volume": 307029.0}, {"date": "1992-03-19", "close": 20.682025, "volume": 225784.0}, {"date": "1992-03-20", "close": 20.682025, "volume": 386096.0}, {"date": "1992-03-23", "close": 20.63657, "volume": 524673.0}, {"date": "1992-03-24", "close": 20.63657, "volume": 324189.0}, {"date": "1992-03-25", "close": 20.500205, "volume": 249610.0}, {"date": "1992-03-26", "close": 20.45475, "volume": 113761.0}, {"date": "1992-03-27", "close": 20.772935, "volume": 143835.0}, {"date": "1992-03-30", "close": 20.682025, "volume": 187966.0}, {"date": "1992-03-31", "close": 20.863845, "volume": 725795.0}, {"date": "1992-04-01", "close": 23.00023, "volume": 879881.0}, {"date": "1992-04-02", "close": 20.863845, "volume": 646266.0}, {"date": "1992-04-03", "close": 20.863845, "volume": 254779.0}, {"date": "1992-04-06", "close": 20.81839, "volume": 178880.0}, {"date": "1992-04-07", "close": 20.81839, "volume": 190342.0}, {"date": "1992-04-08", "close": 20.591115, "volume": 130503.0}, {"date": "1992-04-09", "close": 20.54566, "volume": 238082.0}, {"date": "1992-04-10", "close": 20.9093, "volume": 303597.0}, {"date": "1992-04-13", "close": 20.81839, "volume": 323969.0}, {"date": "1992-04-14", "close": 20.772935, "volume": 36454.0}, {"date": "1992-04-15", "close": 21.09112, "volume": 261379.0}, {"date": "1992-04-16", "close": 21.409305, "volume": 281575.0}, {"date": "1992-04-17", "close": 23.54569, "volume": null}, {"date": "1992-04-20", "close": 23.54569, "volume": null}, {"date": "1992-04-21", "close": 21.8184, "volume": 260697.0}, {"date": "1992-04-22", "close": 22.00022, "volume": 249984.0}, {"date": "1992-04-23", "close": 21.954765, "volume": 170740.0}, {"date": "1992-04-24", "close": 22.227495, "volume": 123265.0}, {"date": "1992-04-27", "close": 21.954765, "volume": 121373.0}, {"date": "1992-04-28", "close": 22.136585, "volume": 170278.0}, {"date": "1992-04-29", "close": 22.54568, "volume": 263007.0}, {"date": "1992-04-30", "close": 23.136595, "volume": 569398.0}, {"date": "1992-05-01", "close": 23.318415, "volume": 420262.0}, {"date": "1992-05-04", "close": 23.318415, "volume": 170278.0}, {"date": "1992-05-05", "close": 23.36387, "volume": 356462.0}, {"date": "1992-05-06", "close": 23.409325, "volume": 262083.0}, {"date": "1992-05-07", "close": 23.409325, "volume": 266791.0}, {"date": "1992-05-08", "close": 23.36387, "volume": 159366.0}, {"date": "1992-05-11", "close": 23.409325, "volume": 201628.0}, {"date": "1992-05-12", "close": 23.772965, "volume": 115345.0}, {"date": "1992-05-13", "close": 23.863875, "volume": 305269.0}, {"date": "1992-05-14", "close": 23.772965, "volume": 203168.0}, {"date": "1992-05-15", "close": 23.45478, "volume": 283071.0}, {"date": "1992-05-18", "close": 23.54569, "volume": 123331.0}, {"date": "1992-05-19", "close": 23.318415, "volume": 83445.0}, {"date": "1992-05-20", "close": 23.318415, "volume": 263535.0}, {"date": "1992-05-21", "close": 23.318415, "volume": 265779.0}, {"date": "1992-05-22", "close": 23.318415, "volume": 240304.0}, {"date": "1992-05-25", "close": 23.409325, "volume": 89495.0}, {"date": "1992-05-26", "close": 23.227505, "volume": 121791.0}, {"date": "1992-05-27", "close": 23.136595, "volume": 127489.0}, {"date": "1992-05-28", "close": 22.954775, "volume": 308151.0}, {"date": "1992-05-29", "close": 22.54568, "volume": 818898.0}, {"date": "1992-06-01", "close": 22.7275, "volume": 191486.0}, {"date": "1992-06-02", "close": 22.954775, "volume": 110109.0}, {"date": "1992-06-03", "close": 22.63659, "volume": 131581.0}, {"date": "1992-06-04", "close": 22.63659, "volume": 531207.0}, {"date": "1992-06-05", "close": 22.500225, "volume": 67011.0}, {"date": "1992-06-08", "close": 24.72752, "volume": null}, {"date": "1992-06-09", "close": 22.409315, "volume": 244616.0}, {"date": "1992-06-10", "close": 22.409315, "volume": 169178.0}, {"date": "1992-06-11", "close": 22.45477, "volume": 265163.0}, {"date": "1992-06-12", "close": 22.227495, "volume": 461357.0}, {"date": "1992-06-15", "close": 21.8184, "volume": 409262.0}, {"date": "1992-06-16", "close": 21.18203, "volume": 392586.0}, {"date": "1992-06-17", "close": 20.954755, "volume": 1156924.0}, {"date": "1992-06-18", "close": 20.954755, "volume": 750808.0}, {"date": "1992-06-19", "close": 21.318395, "volume": 450819.0}, {"date": "1992-06-22", "close": 21.36385, "volume": 152524.0}, {"date": "1992-06-23", "close": 21.63658, "volume": 139897.0}, {"date": "1992-06-24", "close": 21.63658, "volume": 159366.0}, {"date": "1992-06-25", "close": 21.591125, "volume": 158574.0}, {"date": "1992-06-26", "close": 21.409305, "volume": 199538.0}, {"date": "1992-06-29", "close": 21.409305, "volume": 317457.0}, {"date": "1992-06-30", "close": 21.45476, "volume": 321901.0}, {"date": "1992-07-01", "close": 21.500215, "volume": 371862.0}, {"date": "1992-07-02", "close": 21.591125, "volume": 90331.0}, {"date": "1992-07-03", "close": 21.54567, "volume": 232428.0}, {"date": "1992-07-06", "close": 21.318395, "volume": 409240.0}, {"date": "1992-07-07", "close": 21.18203, "volume": 1566010.0}, {"date": "1992-07-08", "close": 21.045665, "volume": 442130.0}, {"date": "1992-07-09", "close": 21.00021, "volume": 410846.0}, {"date": "1992-07-10", "close": 20.863845, "volume": 511407.0}, {"date": "1992-07-13", "close": 20.81839, "volume": 146629.0}, {"date": "1992-07-14", "close": 20.682025, "volume": 553646.0}, {"date": "1992-07-15", "close": 20.63657, "volume": 378638.0}, {"date": "1992-07-16", "close": 20.682025, "volume": 336091.0}, {"date": "1992-07-17", "close": 20.591115, "volume": 300891.0}, {"date": "1992-07-20", "close": 20.09111, "volume": 295545.0}, {"date": "1992-07-21", "close": 20.045655, "volume": 493147.0}, {"date": "1992-07-22", "close": 20.045655, "volume": 1986338.0}, {"date": "1992-07-23", "close": 20.227475, "volume": 226466.0}, {"date": "1992-07-24", "close": 20.227475, "volume": 232296.0}, {"date": "1992-07-27", "close": 20.18202, "volume": 274865.0}, {"date": "1992-07-28", "close": 20.18202, "volume": 504147.0}, {"date": "1992-07-29", "close": 20.0002, "volume": 306677.0}, {"date": "1992-07-30", "close": 20.18202, "volume": 226224.0}, {"date": "1992-07-31", "close": 20.09111, "volume": 418942.0}, {"date": "1992-08-03", "close": 20.227475, "volume": 178726.0}, {"date": "1992-08-04", "close": 20.0002, "volume": 222682.0}, {"date": "1992-08-05", "close": 19.954745, "volume": 579078.0}, {"date": "1992-08-06", "close": 19.682015, "volume": 311781.0}, {"date": "1992-08-07", "close": 19.772925, "volume": 221956.0}, {"date": "1992-08-10", "close": 19.682015, "volume": 126059.0}, {"date": "1992-08-11", "close": 19.682015, "volume": 133517.0}, {"date": "1992-08-12", "close": 19.591105, "volume": 246288.0}, {"date": "1992-08-13", "close": 19.772925, "volume": 163172.0}, {"date": "1992-08-14", "close": 19.318375, "volume": 156660.0}, {"date": "1992-08-17", "close": 19.500195, "volume": 245012.0}, {"date": "1992-08-18", "close": 19.54565, "volume": 266791.0}, {"date": "1992-08-19", "close": 19.54565, "volume": 293059.0}, {"date": "1992-08-20", "close": 19.409285, "volume": 227654.0}, {"date": "1992-08-21", "close": 19.682015, "volume": 121021.0}, {"date": "1992-08-24", "close": 19.63656, "volume": 178396.0}, {"date": "1992-08-25", "close": 19.27292, "volume": 210494.0}, {"date": "1992-08-26", "close": 19.227465, "volume": 351600.0}, {"date": "1992-08-27", "close": 19.27292, "volume": 176372.0}, {"date": "1992-08-28", "close": 19.45474, "volume": 284589.0}, {"date": "1992-08-31", "close": 19.45474, "volume": 226070.0}, {"date": "1992-09-01", "close": 19.54565, "volume": 75723.0}, {"date": "1992-09-02", "close": 19.227465, "volume": 236608.0}, {"date": "1992-09-03", "close": 19.227465, "volume": 433484.0}, {"date": "1992-09-04", "close": 19.318375, "volume": 318887.0}, {"date": "1992-09-07", "close": 19.00019, "volume": 86503.0}, {"date": "1992-09-08", "close": 18.45473, "volume": 365240.0}, {"date": "1992-09-09", "close": 18.227455, "volume": 315301.0}, {"date": "1992-09-10", "close": 18.409275, "volume": 405302.0}, {"date": "1992-09-11", "close": 19.00019, "volume": 286063.0}, {"date": "1992-09-14", "close": 19.81838, "volume": 238478.0}, {"date": "1992-09-15", "close": 19.863835, "volume": 259179.0}, {"date": "1992-09-16", "close": 19.772925, "volume": 269937.0}, {"date": "1992-09-17", "close": 20.045655, "volume": 411484.0}, {"date": "1992-09-18", "close": 20.45475, "volume": 323903.0}, {"date": "1992-09-21", "close": 20.227475, "volume": 127951.0}, {"date": "1992-09-22", "close": 19.954745, "volume": 345243.0}, {"date": "1992-09-23", "close": 19.45474, "volume": 282499.0}, {"date": "1992-09-24", "close": 19.318375, "volume": 206776.0}, {"date": "1992-09-25", "close": 19.00019, "volume": 136707.0}, {"date": "1992-09-28", "close": 18.90928, "volume": 90199.0}, {"date": "1992-09-29", "close": 18.72746, "volume": 286789.0}, {"date": "1992-09-30", "close": 18.27291, "volume": 299659.0}, {"date": "1992-10-01", "close": 18.045635, "volume": 431790.0}, {"date": "1992-10-02", "close": 18.227455, "volume": 230382.0}, {"date": "1992-10-05", "close": 17.954725, "volume": 335673.0}, {"date": "1992-10-06", "close": 17.681995, "volume": 254207.0}, {"date": "1992-10-07", "close": 18.09109, "volume": 725487.0}, {"date": "1992-10-08", "close": 18.409275, "volume": 1693807.0}, {"date": "1992-10-09", "close": 18.409275, "volume": 590078.0}, {"date": "1992-10-12", "close": 18.36382, "volume": 299439.0}, {"date": "1992-10-13", "close": 18.409275, "volume": 205522.0}, {"date": "1992-10-14", "close": 18.54564, "volume": 243384.0}, {"date": "1992-10-15", "close": 18.36382, "volume": 249984.0}, {"date": "1992-10-16", "close": 18.136545, "volume": 720251.0}, {"date": "1992-10-19", "close": 18.00018, "volume": 174590.0}, {"date": "1992-10-20", "close": 18.136545, "volume": 459421.0}, {"date": "1992-10-21", "close": 18.36382, "volume": 375426.0}, {"date": "1992-10-22", "close": 18.409275, "volume": 310505.0}, {"date": "1992-10-23", "close": 18.409275, "volume": 309647.0}, {"date": "1992-10-26", "close": 18.409275, "volume": 208580.0}, {"date": "1992-10-27", "close": 18.409275, "volume": 229084.0}, {"date": "1992-10-28", "close": 18.136545, "volume": 417622.0}, {"date": "1992-10-29", "close": 17.954725, "volume": 216412.0}, {"date": "1992-10-30", "close": 17.954725, "volume": 281245.0}, {"date": "1992-11-02", "close": 17.54563, "volume": 299483.0}, {"date": "1992-11-03", "close": 17.772905, "volume": 293345.0}, {"date": "1992-11-04", "close": 18.27291, "volume": 440634.0}, {"date": "1992-11-05", "close": 18.682005, "volume": 547575.0}, {"date": "1992-11-06", "close": 18.772915, "volume": 372610.0}, {"date": "1992-11-09", "close": 18.863825, "volume": 170256.0}, {"date": "1992-11-10", "close": 18.72746, "volume": 472819.0}, {"date": "1992-11-11", "close": 18.863825, "volume": 232714.0}, {"date": "1992-11-12", "close": 18.591095, "volume": 390540.0}, {"date": "1992-11-13", "close": 18.591095, "volume": 266197.0}, {"date": "1992-11-16", "close": 18.36382, "volume": 412364.0}, {"date": "1992-11-17", "close": 18.318365, "volume": 664217.0}, {"date": "1992-11-18", "close": 18.36382, "volume": 348851.0}, {"date": "1992-11-19", "close": 18.682005, "volume": 227170.0}, {"date": "1992-11-20", "close": 18.863825, "volume": 241294.0}, {"date": "1992-11-23", "close": 19.54565, "volume": 692289.0}, {"date": "1992-11-24", "close": 19.81838, "volume": 412914.0}, {"date": "1992-11-25", "close": 20.045655, "volume": 450687.0}, {"date": "1992-11-26", "close": 20.045655, "volume": 238060.0}, {"date": "1992-11-27", "close": 20.227475, "volume": 799098.0}, {"date": "1992-11-30", "close": 19.90929, "volume": 260895.0}, {"date": "1992-12-01", "close": 19.72747, "volume": 120163.0}, {"date": "1992-12-02", "close": 19.45474, "volume": 156770.0}, {"date": "1992-12-03", "close": 19.63656, "volume": 419470.0}, {"date": "1992-12-04", "close": 19.54565, "volume": 230998.0}, {"date": "1992-12-07", "close": 19.63656, "volume": 176746.0}, {"date": "1992-12-08", "close": 19.72747, "volume": 313013.0}, {"date": "1992-12-09", "close": 20.045655, "volume": 497547.0}, {"date": "1992-12-10", "close": 20.682025, "volume": 479529.0}, {"date": "1992-12-11", "close": 20.72748, "volume": 481311.0}, {"date": "1992-12-14", "close": 20.682025, "volume": 280211.0}, {"date": "1992-12-15", "close": 20.27293, "volume": 157408.0}, {"date": "1992-12-16", "close": 20.227475, "volume": 322517.0}, {"date": "1992-12-17", "close": 20.591115, "volume": 154702.0}, {"date": "1992-12-18", "close": 20.591115, "volume": 584182.0}, {"date": "1992-12-21", "close": 20.81839, "volume": 355142.0}, {"date": "1992-12-22", "close": 20.63657, "volume": 349115.0}, {"date": "1992-12-23", "close": 20.227475, "volume": 275019.0}, {"date": "1992-12-24", "close": 20.318385, "volume": 102013.0}, {"date": "1992-12-25", "close": 22.36386, "volume": null}, {"date": "1992-12-28", "close": 22.36386, "volume": null}, {"date": "1992-12-29", "close": 20.500205, "volume": 75833.0}, {"date": "1992-12-30", "close": 20.45475, "volume": 235354.0}, {"date": "1992-12-31", "close": 20.682025, "volume": 229480.0}, {"date": "1993-01-01", "close": 22.500225, "volume": null}, {"date": "1993-01-04", "close": 21.045665, "volume": 234914.0}, {"date": "1993-01-05", "close": 21.00021, "volume": 275063.0}, {"date": "1993-01-06", "close": 20.227475, "volume": 602134.0}, {"date": "1993-01-07", "close": 20.227475, "volume": 299087.0}, {"date": "1993-01-08", "close": 20.045655, "volume": 584864.0}, {"date": "1993-01-11", "close": 20.18202, "volume": 111055.0}, {"date": "1993-01-12", "close": 20.18202, "volume": 323089.0}, {"date": "1993-01-13", "close": 20.09111, "volume": 271015.0}, {"date": "1993-01-14", "close": 20.227475, "volume": 219646.0}, {"date": "1993-01-15", "close": 20.54566, "volume": 102211.0}, {"date": "1993-01-18", "close": 20.772935, "volume": 388252.0}, {"date": "1993-01-19", "close": 20.682025, "volume": 251325.0}, {"date": "1993-01-20", "close": 20.772935, "volume": 270751.0}, {"date": "1993-01-21", "close": 20.81839, "volume": 235596.0}, {"date": "1993-01-22", "close": 20.772935, "volume": 101353.0}, {"date": "1993-01-25", "close": 20.682025, "volume": 330393.0}, {"date": "1993-01-26", "close": 20.591115, "volume": 143307.0}, {"date": "1993-01-27", "close": 20.863845, "volume": 231108.0}, {"date": "1993-01-28", "close": 20.863845, "volume": 396326.0}, {"date": "1993-01-29", "close": 20.81839, "volume": 195732.0}, {"date": "1993-02-01", "close": 20.81839, "volume": 62743.0}, {"date": "1993-02-02", "close": 20.954755, "volume": 439578.0}, {"date": "1993-02-03", "close": 21.136575, "volume": 365372.0}, {"date": "1993-02-04", "close": 21.227485, "volume": 304301.0}, {"date": "1993-02-05", "close": 21.318395, "volume": 120339.0}, {"date": "1993-02-08", "close": 21.591125, "volume": 314707.0}, {"date": "1993-02-09", "close": 22.227495, "volume": 614982.0}, {"date": "1993-02-10", "close": 22.318405, "volume": 315763.0}, {"date": "1993-02-11", "close": 22.09113, "volume": 347509.0}, {"date": "1993-02-12", "close": 22.00022, "volume": 224156.0}, {"date": "1993-02-15", "close": 21.682035, "volume": 126983.0}, {"date": "1993-02-16", "close": 22.27295, "volume": 279463.0}, {"date": "1993-02-17", "close": 22.045675, "volume": 276647.0}, {"date": "1993-02-18", "close": 22.045675, "volume": 99857.0}, {"date": "1993-02-19", "close": 21.409305, "volume": 322253.0}, {"date": "1993-02-22", "close": 21.72749, "volume": 278055.0}, {"date": "1993-02-23", "close": 21.500215, "volume": 405632.0}, {"date": "1993-02-24", "close": 21.500215, "volume": 240018.0}, {"date": "1993-02-25", "close": 21.90931, "volume": 163480.0}, {"date": "1993-02-26", "close": 22.09113, "volume": 864899.0}, {"date": "1993-03-01", "close": 22.36386, "volume": 314707.0}, {"date": "1993-03-02", "close": 22.7275, "volume": 400616.0}, {"date": "1993-03-03", "close": 22.227495, "volume": 176680.0}, {"date": "1993-03-04", "close": 22.318405, "volume": 99219.0}, {"date": "1993-03-05", "close": 22.00022, "volume": 96777.0}, {"date": "1993-03-08", "close": 21.954765, "volume": 64987.0}, {"date": "1993-03-09", "close": 22.00022, "volume": 135101.0}, {"date": "1993-03-10", "close": 22.500225, "volume": 120471.0}, {"date": "1993-03-11", "close": 22.682045, "volume": 279177.0}, {"date": "1993-03-12", "close": 22.136585, "volume": 214256.0}, {"date": "1993-03-15", "close": 21.409305, "volume": 480849.0}, {"date": "1993-03-16", "close": 21.500215, "volume": 322187.0}, {"date": "1993-03-17", "close": 21.8184, "volume": 153118.0}, {"date": "1993-03-18", "close": 21.8184, "volume": 292927.0}, {"date": "1993-03-19", "close": 21.90931, "volume": 215620.0}, {"date": "1993-03-22", "close": 21.318395, "volume": 246244.0}, {"date": "1993-03-23", "close": 21.409305, "volume": 291761.0}, {"date": "1993-03-24", "close": 21.409305, "volume": 118623.0}, {"date": "1993-03-25", "close": 21.682035, "volume": 125047.0}, {"date": "1993-03-26", "close": 21.8184, "volume": 338423.0}, {"date": "1993-03-29", "close": 21.72749, "volume": 114201.0}, {"date": "1993-03-30", "close": 21.863855, "volume": 141547.0}, {"date": "1993-03-31", "close": 21.54567, "volume": 287867.0}, {"date": "1993-04-01", "close": 21.500215, "volume": 399318.0}, {"date": "1993-04-02", "close": 21.591125, "volume": 153382.0}, {"date": "1993-04-05", "close": 21.54567, "volume": 249632.0}, {"date": "1993-04-06", "close": 21.36385, "volume": 893059.0}, {"date": "1993-04-07", "close": 21.09112, "volume": 293213.0}, {"date": "1993-04-08", "close": 21.27294, "volume": 160642.0}, {"date": "1993-04-09", "close": 23.409325, "volume": null}, {"date": "1993-04-12", "close": 23.409325, "volume": null}, {"date": "1993-04-13", "close": 21.36385, "volume": 353778.0}, {"date": "1993-04-14", "close": 21.500215, "volume": 626290.0}, {"date": "1993-04-15", "close": 21.54567, "volume": 376416.0}, {"date": "1993-04-16", "close": 21.54567, "volume": 141459.0}, {"date": "1993-04-19", "close": 21.27294, "volume": 177054.0}, {"date": "1993-04-20", "close": 21.36385, "volume": 736465.0}, {"date": "1993-04-21", "close": 21.227485, "volume": 523793.0}, {"date": "1993-04-22", "close": 21.45476, "volume": 226576.0}, {"date": "1993-04-23", "close": 21.318395, "volume": 154790.0}, {"date": "1993-04-26", "close": 21.045665, "volume": 204708.0}, {"date": "1993-04-27", "close": 20.9093, "volume": 386426.0}, {"date": "1993-04-28", "close": 21.09112, "volume": 311649.0}, {"date": "1993-04-29", "close": 20.682025, "volume": 448554.0}, {"date": "1993-04-30", "close": 20.500205, "volume": 191200.0}, {"date": "1993-05-03", "close": 20.409295, "volume": 233154.0}, {"date": "1993-05-04", "close": 20.63657, "volume": 351358.0}, {"date": "1993-05-05", "close": 20.772935, "volume": 237510.0}, {"date": "1993-05-06", "close": 20.772935, "volume": 419008.0}, {"date": "1993-05-07", "close": 20.72748, "volume": 309295.0}, {"date": "1993-05-10", "close": 20.682025, "volume": 501705.0}, {"date": "1993-05-11", "close": 20.682025, "volume": 776306.0}, {"date": "1993-05-12", "close": 20.591115, "volume": 324915.0}, {"date": "1993-05-13", "close": 20.227475, "volume": 481817.0}, {"date": "1993-05-14", "close": 20.227475, "volume": 305731.0}, {"date": "1993-05-17", "close": 20.09111, "volume": 275349.0}, {"date": "1993-05-18", "close": 20.0002, "volume": 174392.0}, {"date": "1993-05-19", "close": 20.09111, "volume": 299131.0}, {"date": "1993-05-20", "close": 20.045655, "volume": 80299.0}, {"date": "1993-05-21", "close": 20.18202, "volume": 419954.0}, {"date": "1993-05-24", "close": 20.136565, "volume": 340557.0}, {"date": "1993-05-25", "close": 20.36384, "volume": 328457.0}, {"date": "1993-05-26", "close": 20.772935, "volume": 289429.0}, {"date": "1993-05-27", "close": 21.00021, "volume": 209020.0}, {"date": "1993-05-28", "close": 20.954755, "volume": 729953.0}, {"date": "1993-05-31", "close": 20.18202, "volume": 151820.0}, {"date": "1993-06-01", "close": 20.045655, "volume": 381630.0}, {"date": "1993-06-02", "close": 20.227475, "volume": 536531.0}, {"date": "1993-06-03", "close": 19.772925, "volume": 215686.0}, {"date": "1993-06-04", "close": 19.72747, "volume": 466241.0}, {"date": "1993-06-07", "close": 19.591105, "volume": 221142.0}, {"date": "1993-06-08", "close": 19.682015, "volume": 183478.0}, {"date": "1993-06-09", "close": 19.63656, "volume": 315719.0}, {"date": "1993-06-10", "close": 19.72747, "volume": 483071.0}, {"date": "1993-06-11", "close": 19.954745, "volume": 224376.0}, {"date": "1993-06-14", "close": 21.682035, "volume": null}, {"date": "1993-06-15", "close": 20.45475, "volume": 261863.0}, {"date": "1993-06-16", "close": 20.72748, "volume": 143659.0}, {"date": "1993-06-17", "close": 20.36384, "volume": 173292.0}, {"date": "1993-06-18", "close": 20.409295, "volume": 257595.0}, {"date": "1993-06-21", "close": 20.227475, "volume": 259289.0}, {"date": "1993-06-22", "close": 20.045655, "volume": 158222.0}, {"date": "1993-06-23", "close": 20.0002, "volume": 106501.0}, {"date": "1993-06-24", "close": 19.863835, "volume": 118117.0}, {"date": "1993-06-25", "close": 19.90929, "volume": 83005.0}, {"date": "1993-06-28", "close": 19.863835, "volume": 100407.0}, {"date": "1993-06-29", "close": 19.500195, "volume": 335387.0}, {"date": "1993-06-30", "close": 19.954745, "volume": 382884.0}, {"date": "1993-07-01", "close": 20.36384, "volume": 173182.0}, {"date": "1993-07-02", "close": 20.227475, "volume": 170058.0}, {"date": "1993-07-05", "close": 19.863835, "volume": 77967.0}, {"date": "1993-07-06", "close": 19.81838, "volume": 91167.0}, {"date": "1993-07-07", "close": 20.045655, "volume": 167506.0}, {"date": "1993-07-08", "close": 20.0002, "volume": 163304.0}, {"date": "1993-07-09", "close": 19.409285, "volume": 301155.0}, {"date": "1993-07-12", "close": 20.0002, "volume": 367990.0}, {"date": "1993-07-13", "close": 20.227475, "volume": 236542.0}, {"date": "1993-07-14", "close": 20.227475, "volume": 160994.0}, {"date": "1993-07-15", "close": 20.136565, "volume": 473809.0}, {"date": "1993-07-16", "close": 20.54566, "volume": 154526.0}, {"date": "1993-07-19", "close": 20.409295, "volume": 378132.0}, {"date": "1993-07-20", "close": 20.45475, "volume": 226312.0}, {"date": "1993-07-21", "close": 20.863845, "volume": 287581.0}, {"date": "1993-07-22", "close": 20.682025, "volume": 286437.0}, {"date": "1993-07-23", "close": 20.863845, "volume": 337543.0}, {"date": "1993-07-26", "close": 20.591115, "volume": 163018.0}, {"date": "1993-07-27", "close": 20.682025, "volume": 236168.0}, {"date": "1993-07-28", "close": 20.863845, "volume": 378110.0}, {"date": "1993-07-29", "close": 20.81839, "volume": 220482.0}, {"date": "1993-07-30", "close": 20.63657, "volume": 443714.0}, {"date": "1993-08-02", "close": 20.682025, "volume": 107227.0}, {"date": "1993-08-03", "close": 20.63657, "volume": 229304.0}, {"date": "1993-08-04", "close": 20.63657, "volume": 173886.0}, {"date": "1993-08-05", "close": 20.36384, "volume": 195358.0}, {"date": "1993-08-06", "close": 20.36384, "volume": 340513.0}, {"date": "1993-08-09", "close": 20.227475, "volume": 186668.0}, {"date": "1993-08-10", "close": 20.36384, "volume": 284193.0}, {"date": "1993-08-11", "close": 20.54566, "volume": 168298.0}, {"date": "1993-08-12", "close": 20.682025, "volume": 409900.0}, {"date": "1993-08-13", "close": 20.227475, "volume": 241888.0}, {"date": "1993-08-16", "close": 20.54566, "volume": 224178.0}, {"date": "1993-08-17", "close": 20.54566, "volume": 297063.0}, {"date": "1993-08-18", "close": 20.72748, "volume": 609922.0}, {"date": "1993-08-19", "close": 21.00021, "volume": 541195.0}, {"date": "1993-08-20", "close": 21.591125, "volume": 910527.0}, {"date": "1993-08-23", "close": 21.591125, "volume": 434562.0}, {"date": "1993-08-24", "close": 21.27294, "volume": 293983.0}, {"date": "1993-08-25", "close": 21.09112, "volume": 378022.0}, {"date": "1993-08-26", "close": 21.09112, "volume": 406358.0}, {"date": "1993-08-27", "close": 21.136575, "volume": 957606.0}, {"date": "1993-08-30", "close": 20.954755, "volume": 340491.0}, {"date": "1993-08-31", "close": 21.136575, "volume": 321439.0}, {"date": "1993-09-01", "close": 21.772945, "volume": 302167.0}, {"date": "1993-09-02", "close": 22.09113, "volume": 621164.0}, {"date": "1993-09-03", "close": 22.045675, "volume": 406336.0}, {"date": "1993-09-06", "close": 22.136585, "volume": 159080.0}, {"date": "1993-09-07", "close": 22.18204, "volume": 195446.0}, {"date": "1993-09-08", "close": 22.00022, "volume": 331713.0}, {"date": "1993-09-09", "close": 21.8184, "volume": 416148.0}, {"date": "1993-09-10", "close": 21.8184, "volume": 217556.0}, {"date": "1993-09-13", "close": 21.863855, "volume": 380376.0}, {"date": "1993-09-14", "close": 21.682035, "volume": 323067.0}, {"date": "1993-09-15", "close": 21.682035, "volume": 615488.0}, {"date": "1993-09-16", "close": 21.54567, "volume": 268441.0}, {"date": "1993-09-17", "close": 21.682035, "volume": 725773.0}, {"date": "1993-09-20", "close": 21.72749, "volume": 165570.0}, {"date": "1993-09-21", "close": 21.772945, "volume": 359036.0}, {"date": "1993-09-22", "close": 24.1, "volume": 378560.0}, {"date": "1993-09-23", "close": 24.2, "volume": 491380.0}, {"date": "1993-09-24", "close": 24.5, "volume": 314560.0}, {"date": "1993-09-27", "close": 24.3, "volume": 90760.0}, {"date": "1993-09-28", "close": 24.35, "volume": 129780.0}, {"date": "1993-09-29", "close": 24.75, "volume": 227640.0}, {"date": "1993-09-30", "close": 24.85, "volume": 339880.0}, {"date": "1993-10-01", "close": 24.8, "volume": 216420.0}, {"date": "1993-10-04", "close": 24.8, "volume": 75100.0}, {"date": "1993-10-05", "close": 25.05, "volume": 376020.0}, {"date": "1993-10-06", "close": 25.75, "volume": 780100.0}, {"date": "1993-10-07", "close": 25.2, "volume": 1497920.0}, {"date": "1993-10-08", "close": 25.2, "volume": 185860.0}, {"date": "1993-10-11", "close": 25.2, "volume": 220420.0}, {"date": "1993-10-12", "close": 25.4, "volume": 191760.0}, {"date": "1993-10-13", "close": 25.4, "volume": 248460.0}, {"date": "1993-10-14", "close": 25.7, "volume": 318840.0}, {"date": "1993-10-15", "close": 25.8, "volume": 338100.0}, {"date": "1993-10-18", "close": 26.1, "volume": 322920.0}, {"date": "1993-10-19", "close": 26.3, "volume": 444280.0}, {"date": "1993-10-20", "close": 25.95, "volume": 771580.0}, {"date": "1993-10-21", "close": 26.0, "volume": 412220.0}, {"date": "1993-10-22", "close": 25.8, "volume": 338360.0}, {"date": "1993-10-25", "close": 25.6, "volume": 79120.0}, {"date": "1993-10-26", "close": 25.8, "volume": 112300.0}, {"date": "1993-10-27", "close": 26.1, "volume": 253940.0}, {"date": "1993-10-28", "close": 26.2, "volume": 279260.0}, {"date": "1993-10-29", "close": 26.2, "volume": 332320.0}, {"date": "1993-11-01", "close": 27.45, "volume": 418800.0}, {"date": "1993-11-02", "close": 27.55, "volume": 329620.0}, {"date": "1993-11-03", "close": 27.25, "volume": 367580.0}, {"date": "1993-11-04", "close": 27.0, "volume": 250740.0}, {"date": "1993-11-05", "close": 26.5, "volume": 256320.0}, {"date": "1993-11-08", "close": 26.15, "volume": 228580.0}, {"date": "1993-11-09", "close": 25.95, "volume": 625800.0}, {"date": "1993-11-10", "close": 25.9, "volume": 398980.0}, {"date": "1993-11-11", "close": 25.85, "volume": 165240.0}, {"date": "1993-11-12", "close": 26.0, "volume": 439620.0}, {"date": "1993-11-15", "close": 26.0, "volume": 155300.0}, {"date": "1993-11-16", "close": 26.2, "volume": 261120.0}, {"date": "1993-11-17", "close": 26.5, "volume": 365620.0}, {"date": "1993-11-18", "close": 26.5, "volume": 269040.0}, {"date": "1993-11-19", "close": 25.5, "volume": 111820.0}, {"date": "1993-11-22", "close": 25.55, "volume": 165380.0}, {"date": "1993-11-23", "close": 25.25, "volume": 93880.0}, {"date": "1993-11-24", "close": 25.0, "volume": 516580.0}, {"date": "1993-11-25", "close": 25.05, "volume": 419520.0}, {"date": "1993-11-26", "close": 24.95, "volume": 991600.0}, {"date": "1993-11-29", "close": 24.45, "volume": 350780.0}, {"date": "1993-11-30", "close": 24.6, "volume": 312120.0}, {"date": "1993-12-01", "close": 24.5, "volume": 351640.0}, {"date": "1993-12-02", "close": 25.25, "volume": 647000.0}, {"date": "1993-12-03", "close": 25.4, "volume": 1725880.0}, {"date": "1993-12-06", "close": 25.2, "volume": 173660.0}, {"date": "1993-12-07", "close": 25.7, "volume": 174620.0}, {"date": "1993-12-08", "close": 25.5, "volume": 280900.0}, {"date": "1993-12-09", "close": 25.6, "volume": 384220.0}, {"date": "1993-12-10", "close": 25.25, "volume": 580980.0}, {"date": "1993-12-13", "close": 25.25, "volume": 1418240.0}, {"date": "1993-12-14", "close": 24.85, "volume": 815000.0}, {"date": "1993-12-15", "close": 24.75, "volume": 227880.0}, {"date": "1993-12-16", "close": 25.05, "volume": 342880.0}, {"date": "1993-12-17", "close": 25.0, "volume": 265020.0}, {"date": "1993-12-20", "close": 25.0, "volume": 552300.0}, {"date": "1993-12-21", "close": 25.0, "volume": 814460.0}, {"date": "1993-12-22", "close": 25.1, "volume": 498480.0}, {"date": "1993-12-23", "close": 25.15, "volume": 460380.0}, {"date": "1993-12-24", "close": 26.0, "volume": 230180.0}, {"date": "1993-12-27", "close": 26.0, "volume": null}, {"date": "1993-12-28", "close": 26.0, "volume": null}, {"date": "1993-12-29", "close": 26.65, "volume": 197460.0}, {"date": "1993-12-30", "close": 26.95, "volume": 387840.0}, {"date": "1993-12-31", "close": 27.1, "volume": 298160.0}, {"date": "1994-01-03", "close": 27.1, "volume": null}, {"date": "1994-01-04", "close": 27.3, "volume": 231600.0}, {"date": "1994-01-05", "close": 28.6, "volume": 736720.0}, {"date": "1994-01-06", "close": 28.25, "volume": 651500.0}, {"date": "1994-01-07", "close": 27.5, "volume": 384120.0}, {"date": "1994-01-10", "close": 27.7, "volume": 326700.0}, {"date": "1994-01-11", "close": 27.85, "volume": 561960.0}, {"date": "1994-01-12", "close": 28.35, "volume": 272040.0}, {"date": "1994-01-13", "close": 28.0, "volume": 294540.0}, {"date": "1994-01-14", "close": 27.7, "volume": 540460.0}, {"date": "1994-01-17", "close": 28.0, "volume": 424000.0}, {"date": "1994-01-18", "close": 27.95, "volume": 1017380.0}, {"date": "1994-01-19", "close": 28.1, "volume": 188140.0}, {"date": "1994-01-20", "close": 28.4, "volume": 422960.0}, {"date": "1994-01-21", "close": 28.15, "volume": 444660.0}, {"date": "1994-01-24", "close": 27.75, "volume": 309460.0}, {"date": "1994-01-25", "close": 28.3, "volume": 279820.0}, {"date": "1994-01-26", "close": 28.3, "volume": null}, {"date": "1994-01-27", "close": 28.75, "volume": 497700.0}, {"date": "1994-01-28", "close": 28.9, "volume": 464940.0}, {"date": "1994-01-31", "close": 29.4, "volume": 596960.0}, {"date": "1994-02-01", "close": 29.25, "volume": 491700.0}, {"date": "1994-02-02", "close": 28.85, "volume": 614960.0}, {"date": "1994-02-03", "close": 28.9, "volume": 920200.0}, {"date": "1994-02-04", "close": 28.8, "volume": 413280.0}, {"date": "1994-02-07", "close": 27.75, "volume": 441080.0}, {"date": "1994-02-08", "close": 28.55, "volume": 575120.0}, {"date": "1994-02-09", "close": 27.35, "volume": 390720.0}, {"date": "1994-02-10", "close": 27.25, "volume": 368940.0}, {"date": "1994-02-11", "close": 27.5, "volume": 844340.0}, {"date": "1994-02-14", "close": 26.75, "volume": 480840.0}, {"date": "1994-02-15", "close": 26.45, "volume": 472320.0}, {"date": "1994-02-16", "close": 26.1, "volume": 342620.0}, {"date": "1994-02-17", "close": 26.1, "volume": 473760.0}, {"date": "1994-02-18", "close": 26.5, "volume": 213680.0}, {"date": "1994-02-21", "close": 26.0, "volume": 257160.0}, {"date": "1994-02-22", "close": 27.2, "volume": 873820.0}, {"date": "1994-02-23", "close": 27.5, "volume": 179380.0}, {"date": "1994-02-24", "close": 26.85, "volume": 151860.0}, {"date": "1994-02-25", "close": 26.1, "volume": 570500.0}, {"date": "1994-02-28", "close": 26.85, "volume": 199860.0}, {"date": "1994-03-01", "close": 27.15, "volume": 291820.0}, {"date": "1994-03-02", "close": 27.0, "volume": 177760.0}, {"date": "1994-03-03", "close": 27.25, "volume": 277960.0}, {"date": "1994-03-04", "close": 26.95, "volume": 185580.0}, {"date": "1994-03-07", "close": 27.25, "volume": 281420.0}, {"date": "1994-03-08", "close": 27.5, "volume": 220160.0}, {"date": "1994-03-09", "close": 27.15, "volume": 163260.0}, {"date": "1994-03-10", "close": 26.8, "volume": 135240.0}, {"date": "1994-03-11", "close": 26.25, "volume": 311620.0}, {"date": "1994-03-14", "close": 26.75, "volume": 96700.0}, {"date": "1994-03-15", "close": 27.0, "volume": 214460.0}, {"date": "1994-03-16", "close": 26.85, "volume": 152420.0}, {"date": "1994-03-17", "close": 26.75, "volume": 224300.0}, {"date": "1994-03-18", "close": 26.85, "volume": 102340.0}, {"date": "1994-03-21", "close": 26.85, "volume": 175200.0}, {"date": "1994-03-22", "close": 26.7, "volume": 252180.0}, {"date": "1994-03-23", "close": 27.0, "volume": 381980.0}, {"date": "1994-03-24", "close": 26.85, "volume": 138340.0}, {"date": "1994-03-25", "close": 26.8, "volume": 449260.0}, {"date": "1994-03-28", "close": 26.0, "volume": 145900.0}, {"date": "1994-03-29", "close": 25.5, "volume": 140860.0}, {"date": "1994-03-30", "close": 25.8, "volume": 204540.0}, {"date": "1994-03-31", "close": 25.1, "volume": 213140.0}, {"date": "1994-04-01", "close": 25.0, "volume": null}, {"date": "1994-04-04", "close": 25.0, "volume": null}, {"date": "1994-04-05", "close": 25.05, "volume": 257640.0}, {"date": "1994-04-06", "close": 25.95, "volume": 327740.0}, {"date": "1994-04-07", "close": 25.55, "volume": 260240.0}, {"date": "1994-04-08", "close": 25.4, "volume": 263280.0}, {"date": "1994-04-11", "close": 25.35, "volume": 215720.0}, {"date": "1994-04-12", "close": 25.5, "volume": 563580.0}, {"date": "1994-04-13", "close": 25.5, "volume": 389440.0}, {"date": "1994-04-14", "close": 25.5, "volume": 190060.0}, {"date": "1994-04-15", "close": 25.0, "volume": 214960.0}, {"date": "1994-04-18", "close": 25.5, "volume": 120800.0}, {"date": "1994-04-19", "close": 24.65, "volume": 296580.0}, {"date": "1994-04-20", "close": 24.8, "volume": 229520.0}, {"date": "1994-04-21", "close": 24.55, "volume": 262900.0}, {"date": "1994-04-22", "close": 24.75, "volume": 374460.0}, {"date": "1994-04-25", "close": 24.75, "volume": null}, {"date": "1994-04-26", "close": 24.8, "volume": 563860.0}, {"date": "1994-04-27", "close": 24.7, "volume": 163340.0}, {"date": "1994-04-28", "close": 24.7, "volume": 156580.0}, {"date": "1994-04-29", "close": 24.1, "volume": 102760.0}, {"date": "1994-05-02", "close": 24.05, "volume": 274860.0}, {"date": "1994-05-03", "close": 24.2, "volume": 214780.0}, {"date": "1994-05-04", "close": 23.55, "volume": 344080.0}, {"date": "1994-05-05", "close": 23.35, "volume": 730900.0}, {"date": "1994-05-06", "close": 23.6, "volume": 416620.0}, {"date": "1994-05-09", "close": 23.85, "volume": 353680.0}, {"date": "1994-05-10", "close": 23.65, "volume": 312440.0}, {"date": "1994-05-11", "close": 23.75, "volume": 612160.0}, {"date": "1994-05-12", "close": 23.3, "volume": 349940.0}, {"date": "1994-05-13", "close": 23.4, "volume": 239820.0}, {"date": "1994-05-16", "close": 23.3, "volume": 266480.0}, {"date": "1994-05-17", "close": 22.8, "volume": 492900.0}, {"date": "1994-05-18", "close": 23.0, "volume": 566060.0}, {"date": "1994-05-19", "close": 22.75, "volume": 170360.0}, {"date": "1994-05-20", "close": 23.25, "volume": 361180.0}, {"date": "1994-05-23", "close": 23.4, "volume": 307940.0}, {"date": "1994-05-24", "close": 23.3, "volume": 348060.0}, {"date": "1994-05-25", "close": 23.2, "volume": 579260.0}, {"date": "1994-05-26", "close": 23.4, "volume": 135440.0}, {"date": "1994-05-27", "close": 23.75, "volume": 1296220.0}, {"date": "1994-05-30", "close": 23.4, "volume": 653920.0}, {"date": "1994-05-31", "close": 23.0, "volume": 809000.0}, {"date": "1994-06-01", "close": 22.9, "volume": 604340.0}, {"date": "1994-06-02", "close": 22.3, "volume": 177740.0}, {"date": "1994-06-03", "close": 22.3, "volume": 566880.0}, {"date": "1994-06-06", "close": 21.9, "volume": 800000.0}, {"date": "1994-06-07", "close": 21.9, "volume": 566600.0}, {"date": "1994-06-08", "close": 21.8, "volume": 819240.0}, {"date": "1994-06-09", "close": 21.45, "volume": 431640.0}, {"date": "1994-06-10", "close": 21.35, "volume": 462840.0}, {"date": "1994-06-13", "close": 21.35, "volume": null}, {"date": "1994-06-14", "close": 21.35, "volume": 501800.0}, {"date": "1994-06-15", "close": 21.25, "volume": 599980.0}, {"date": "1994-06-16", "close": 20.9, "volume": 3088200.0}, {"date": "1994-06-17", "close": 21.3, "volume": 1229220.0}, {"date": "1994-06-20", "close": 21.2, "volume": 505420.0}, {"date": "1994-06-21", "close": 21.0, "volume": 461360.0}, {"date": "1994-06-22", "close": 21.35, "volume": 496200.0}, {"date": "1994-06-23", "close": 21.55, "volume": 679460.0}, {"date": "1994-06-24", "close": 21.5, "volume": 463560.0}, {"date": "1994-06-27", "close": 20.75, "volume": 334480.0}, {"date": "1994-06-28", "close": 20.95, "volume": 528600.0}, {"date": "1994-06-29", "close": 21.4, "volume": 406300.0}, {"date": "1994-06-30", "close": 21.55, "volume": 369480.0}, {"date": "1994-07-01", "close": 21.45, "volume": 391180.0}, {"date": "1994-07-04", "close": 21.5, "volume": 539900.0}, {"date": "1994-07-05", "close": 22.0, "volume": 261720.0}, {"date": "1994-07-06", "close": 21.7, "volume": 503680.0}, {"date": "1994-07-07", "close": 21.1, "volume": 244320.0}, {"date": "1994-07-08", "close": 21.25, "volume": 288800.0}, {"date": "1994-07-11", "close": 21.7, "volume": 161540.0}, {"date": "1994-07-12", "close": 21.75, "volume": 219420.0}, {"date": "1994-07-13", "close": 21.35, "volume": 298020.0}, {"date": "1994-07-14", "close": 21.65, "volume": 662000.0}, {"date": "1994-07-15", "close": 22.6, "volume": 447480.0}, {"date": "1994-07-18", "close": 23.0, "volume": 371000.0}, {"date": "1994-07-19", "close": 23.0, "volume": 237080.0}, {"date": "1994-07-20", "close": 22.6, "volume": 279980.0}, {"date": "1994-07-21", "close": 22.9, "volume": 410980.0}, {"date": "1994-07-22", "close": 22.9, "volume": 233120.0}, {"date": "1994-07-25", "close": 22.85, "volume": 147340.0}, {"date": "1994-07-26", "close": 22.8, "volume": 365500.0}, {"date": "1994-07-27", "close": 22.85, "volume": 301220.0}, {"date": "1994-07-28", "close": 22.7, "volume": 244460.0}, {"date": "1994-07-29", "close": 22.6, "volume": 539700.0}, {"date": "1994-08-01", "close": 22.65, "volume": 356740.0}, {"date": "1994-08-02", "close": 22.75, "volume": 326360.0}, {"date": "1994-08-03", "close": 22.55, "volume": 192040.0}, {"date": "1994-08-04", "close": 22.9, "volume": 210060.0}, {"date": "1994-08-05", "close": 23.0, "volume": 187360.0}, {"date": "1994-08-08", "close": 22.6, "volume": 109560.0}, {"date": "1994-08-09", "close": 22.75, "volume": 183760.0}, {"date": "1994-08-10", "close": 22.6, "volume": 215520.0}, {"date": "1994-08-11", "close": 22.05, "volume": 363860.0}, {"date": "1994-08-12", "close": 22.0, "volume": 153220.0}, {"date": "1994-08-15", "close": 22.0, "volume": 270700.0}, {"date": "1994-08-16", "close": 21.55, "volume": 251000.0}, {"date": "1994-08-17", "close": 22.0, "volume": 435040.0}, {"date": "1994-08-18", "close": 21.95, "volume": 204760.0}, {"date": "1994-08-19", "close": 21.5, "volume": 264040.0}, {"date": "1994-08-22", "close": 21.5, "volume": 362520.0}, {"date": "1994-08-23", "close": 21.1, "volume": 374600.0}, {"date": "1994-08-24", "close": 21.1, "volume": 179380.0}, {"date": "1994-08-25", "close": 21.6, "volume": 605480.0}, {"date": "1994-08-26", "close": 21.8, "volume": 1038980.0}, {"date": "1994-08-29", "close": 22.3, "volume": 441080.0}, {"date": "1994-08-30", "close": 22.65, "volume": 399680.0}, {"date": "1994-08-31", "close": 22.75, "volume": 588440.0}, {"date": "1994-09-01", "close": 22.35, "volume": 248160.0}, {"date": "1994-09-02", "close": 22.45, "volume": 119260.0}, {"date": "1994-09-05", "close": 21.8, "volume": 337580.0}, {"date": "1994-09-06", "close": 21.85, "volume": 105220.0}, {"date": "1994-09-07", "close": 21.5, "volume": 420180.0}, {"date": "1994-09-08", "close": 21.1, "volume": 468180.0}, {"date": "1994-09-09", "close": 20.5, "volume": 278640.0}, {"date": "1994-09-12", "close": 20.0, "volume": 509520.0}, {"date": "1994-09-13", "close": 20.2, "volume": 467180.0}, {"date": "1994-09-14", "close": 20.6, "volume": 288320.0}, {"date": "1994-09-15", "close": 20.75, "volume": 256520.0}, {"date": "1994-09-16", "close": 20.8, "volume": 269760.0}, {"date": "1994-09-19", "close": 20.7, "volume": 157620.0}, {"date": "1994-09-20", "close": 20.4, "volume": 172880.0}, {"date": "1994-09-21", "close": 20.75, "volume": 313740.0}, {"date": "1994-09-22", "close": 20.7, "volume": 210600.0}, {"date": "1994-09-23", "close": 20.65, "volume": 117640.0}, {"date": "1994-09-26", "close": 20.7, "volume": 52260.0}, {"date": "1994-09-27", "close": 20.75, "volume": 162180.0}, {"date": "1994-09-28", "close": 20.5, "volume": 223480.0}, {"date": "1994-09-29", "close": 20.7, "volume": 153240.0}, {"date": "1994-09-30", "close": 20.5, "volume": 238720.0}, {"date": "1994-10-03", "close": 20.4, "volume": 41680.0}, {"date": "1994-10-04", "close": 20.1, "volume": 264060.0}, {"date": "1994-10-05", "close": 20.05, "volume": 266660.0}, {"date": "1994-10-06", "close": 19.8, "volume": 161400.0}, {"date": "1994-10-07", "close": 19.85, "volume": 1069180.0}, {"date": "1994-10-10", "close": 19.8, "volume": 586080.0}, {"date": "1994-10-11", "close": 19.55, "volume": 260560.0}, {"date": "1994-10-12", "close": 19.8, "volume": 765360.0}, {"date": "1994-10-13", "close": 20.15, "volume": 873580.0}, {"date": "1994-10-14", "close": 20.0, "volume": 349140.0}, {"date": "1994-10-17", "close": 20.1, "volume": 410460.0}, {"date": "1994-10-18", "close": 20.15, "volume": 446200.0}, {"date": "1994-10-19", "close": 20.3, "volume": 185960.0}, {"date": "1994-10-20", "close": 20.4, "volume": 877960.0}, {"date": "1994-10-21", "close": 20.35, "volume": 568140.0}, {"date": "1994-10-24", "close": 20.45, "volume": 326280.0}, {"date": "1994-10-25", "close": 20.3, "volume": 513680.0}, {"date": "1994-10-26", "close": 20.2, "volume": 597360.0}, {"date": "1994-10-27", "close": 20.4, "volume": 419500.0}, {"date": "1994-10-28", "close": 20.25, "volume": 315520.0}, {"date": "1994-10-31", "close": 20.45, "volume": 246260.0}, {"date": "1994-11-01", "close": 20.3, "volume": 254460.0}, {"date": "1994-11-02", "close": 20.4, "volume": 198840.0}, {"date": "1994-11-03", "close": 20.5, "volume": 320900.0}, {"date": "1994-11-04", "close": 20.5, "volume": 187440.0}, {"date": "1994-11-07", "close": 20.25, "volume": 135100.0}, {"date": "1994-11-08", "close": 20.0, "volume": 537440.0}, {"date": "1994-11-09", "close": 20.05, "volume": 347540.0}, {"date": "1994-11-10", "close": 19.9, "volume": 369540.0}, {"date": "1994-11-11", "close": 19.8, "volume": 454580.0}, {"date": "1994-11-14", "close": 19.45, "volume": 445760.0}, {"date": "1994-11-15", "close": 19.55, "volume": 421520.0}, {"date": "1994-11-16", "close": 18.95, "volume": 956540.0}, {"date": "1994-11-17", "close": 18.1, "volume": 4552600.0}, {"date": "1994-11-18", "close": 18.5, "volume": 874280.0}, {"date": "1994-11-21", "close": 18.35, "volume": 583620.0}, {"date": "1994-11-22", "close": 18.0, "volume": 1468840.0}, {"date": "1994-11-23", "close": 17.5, "volume": 1923920.0}, {"date": "1994-11-24", "close": 17.7, "volume": 635820.0}, {"date": "1994-11-25", "close": 17.65, "volume": 482940.0}, {"date": "1994-11-28", "close": 17.5, "volume": 453180.0}, {"date": "1994-11-29", "close": 17.4, "volume": 466240.0}, {"date": "1994-11-30", "close": 16.9, "volume": 945200.0}, {"date": "1994-12-01", "close": 17.55, "volume": 918260.0}, {"date": "1994-12-02", "close": 17.3, "volume": 358500.0}, {"date": "1994-12-05", "close": 17.75, "volume": 196600.0}, {"date": "1994-12-06", "close": 17.65, "volume": 427360.0}, {"date": "1994-12-07", "close": 17.55, "volume": 319360.0}, {"date": "1994-12-08", "close": 17.55, "volume": 332480.0}, {"date": "1994-12-09", "close": 17.5, "volume": 385740.0}, {"date": "1994-12-12", "close": 17.25, "volume": 135040.0}, {"date": "1994-12-13", "close": 17.4, "volume": 436020.0}, {"date": "1994-12-14", "close": 17.6, "volume": 630080.0}, {"date": "1994-12-15", "close": 17.7, "volume": 671520.0}, {"date": "1994-12-16", "close": 17.35, "volume": 561580.0}, {"date": "1994-12-19", "close": 17.4, "volume": 246820.0}, {"date": "1994-12-20", "close": 17.4, "volume": 176160.0}, {"date": "1994-12-21", "close": 17.35, "volume": 265840.0}, {"date": "1994-12-22", "close": 17.4, "volume": 265440.0}, {"date": "1994-12-23", "close": 17.3, "volume": 192200.0}, {"date": "1994-12-26", "close": 17.3, "volume": null}, {"date": "1994-12-27", "close": 17.3, "volume": null}, {"date": "1994-12-28", "close": 17.5, "volume": 113380.0}, {"date": "1994-12-29", "close": 17.4, "volume": 197240.0}, {"date": "1994-12-30", "close": 17.15, "volume": 147160.0}, {"date": "1995-01-02", "close": 17.15, "volume": null}, {"date": "1995-01-03", "close": 17.4, "volume": 28380.0}, {"date": "1995-01-04", "close": 17.4, "volume": 112980.0}, {"date": "1995-01-05", "close": 17.3, "volume": 348480.0}, {"date": "1995-01-06", "close": 17.5, "volume": 378120.0}, {"date": "1995-01-09", "close": 17.55, "volume": 278620.0}, {"date": "1995-01-10", "close": 17.5, "volume": 172220.0}, {"date": "1995-01-11", "close": 17.25, "volume": 129840.0}, {"date": "1995-01-12", "close": 17.25, "volume": 111560.0}, {"date": "1995-01-13", "close": 17.0, "volume": 274720.0}, {"date": "1995-01-16", "close": 16.95, "volume": 277420.0}, {"date": "1995-01-17", "close": 16.75, "volume": 131560.0}, {"date": "1995-01-18", "close": 16.75, "volume": 367200.0}, {"date": "1995-01-19", "close": 16.85, "volume": 209540.0}, {"date": "1995-01-20", "close": 16.75, "volume": 207420.0}, {"date": "1995-01-23", "close": 16.8, "volume": 117540.0}, {"date": "1995-01-24", "close": 17.0, "volume": 493640.0}, {"date": "1995-01-25", "close": 16.75, "volume": 175980.0}, {"date": "1995-01-26", "close": 16.75, "volume": null}, {"date": "1995-01-27", "close": 16.7, "volume": 405680.0}, {"date": "1995-01-30", "close": 16.5, "volume": 446520.0}, {"date": "1995-01-31", "close": 15.35, "volume": 1997040.0}, {"date": "1995-02-01", "close": 15.65, "volume": 690440.0}, {"date": "1995-02-02", "close": 16.0, "volume": 1250200.0}, {"date": "1995-02-03", "close": 15.75, "volume": 692800.0}, {"date": "1995-02-06", "close": 15.4, "volume": 526580.0}, {"date": "1995-02-07", "close": 15.15, "volume": 430780.0}, {"date": "1995-02-08", "close": 15.05, "volume": 505820.0}, {"date": "1995-02-09", "close": 15.1, "volume": 756740.0}, {"date": "1995-02-10", "close": 15.3, "volume": 447180.0}, {"date": "1995-02-13", "close": 15.15, "volume": 275020.0}, {"date": "1995-02-14", "close": 15.05, "volume": 1389800.0}, {"date": "1995-02-15", "close": 14.3, "volume": 1935780.0}, {"date": "1995-02-16", "close": 14.7, "volume": 851060.0}, {"date": "1995-02-17", "close": 14.35, "volume": 915860.0}, {"date": "1995-02-20", "close": 14.3, "volume": 302760.0}, {"date": "1995-02-21", "close": 14.6, "volume": 374260.0}, {"date": "1995-02-22", "close": 14.8, "volume": 439680.0}, {"date": "1995-02-23", "close": 14.9, "volume": 432460.0}, {"date": "1995-02-24", "close": 15.0, "volume": 318280.0}, {"date": "1995-02-27", "close": 14.75, "volume": 141940.0}, {"date": "1995-02-28", "close": 14.9, "volume": 379840.0}, {"date": "1995-03-01", "close": 14.75, "volume": 518200.0}, {"date": "1995-03-02", "close": 14.65, "volume": 123500.0}, {"date": "1995-03-03", "close": 14.25, "volume": 330060.0}, {"date": "1995-03-06", "close": 14.0, "volume": 465460.0}, {"date": "1995-03-07", "close": 13.9, "volume": 372680.0}, {"date": "1995-03-08", "close": 13.6, "volume": 998200.0}, {"date": "1995-03-09", "close": 13.5, "volume": 521940.0}, {"date": "1995-03-10", "close": 13.95, "volume": 2755200.0}, {"date": "1995-03-13", "close": 14.25, "volume": 262440.0}, {"date": "1995-03-14", "close": 13.9, "volume": 230440.0}, {"date": "1995-03-15", "close": 13.95, "volume": 486960.0}, {"date": "1995-03-16", "close": 14.15, "volume": 618060.0}, {"date": "1995-03-17", "close": 14.1, "volume": 886900.0}, {"date": "1995-03-20", "close": 14.0, "volume": 142380.0}, {"date": "1995-03-21", "close": 13.95, "volume": 127060.0}, {"date": "1995-03-22", "close": 13.85, "volume": 316040.0}, {"date": "1995-03-23", "close": 13.95, "volume": 420920.0}, {"date": "1995-03-24", "close": 14.3, "volume": 562460.0}, {"date": "1995-03-27", "close": 14.4, "volume": 254200.0}, {"date": "1995-03-28", "close": 14.55, "volume": 193380.0}, {"date": "1995-03-29", "close": 14.8, "volume": 356260.0}, {"date": "1995-03-30", "close": 14.65, "volume": 319640.0}, {"date": "1995-03-31", "close": 14.95, "volume": 552820.0}, {"date": "1995-04-03", "close": 15.0, "volume": 378900.0}, {"date": "1995-04-04", "close": 15.4, "volume": 1073900.0}, {"date": "1995-04-05", "close": 16.0, "volume": 1327600.0}, {"date": "1995-04-06", "close": 16.0, "volume": 692300.0}, {"date": "1995-04-07", "close": 15.85, "volume": 339380.0}, {"date": "1995-04-10", "close": 16.5, "volume": 2069800.0}, {"date": "1995-04-11", "close": 17.3, "volume": 1035860.0}, {"date": "1995-04-12", "close": 17.4, "volume": 1623240.0}, {"date": "1995-04-13", "close": 17.5, "volume": 1097800.0}, {"date": "1995-04-14", "close": 17.5, "volume": null}, {"date": "1995-04-17", "close": 17.5, "volume": null}, {"date": "1995-04-18", "close": 17.6, "volume": 528660.0}, {"date": "1995-04-19", "close": 17.65, "volume": 436540.0}, {"date": "1995-04-20", "close": 17.4, "volume": 1058840.0}, {"date": "1995-04-21", "close": 16.9, "volume": 1431500.0}, {"date": "1995-04-24", "close": 16.8, "volume": 495140.0}, {"date": "1995-04-25", "close": 16.8, "volume": null}, {"date": "1995-04-26", "close": 16.7, "volume": 558900.0}, {"date": "1995-04-27", "close": 16.95, "volume": 263280.0}, {"date": "1995-04-28", "close": 16.9, "volume": 1107140.0}, {"date": "1995-05-01", "close": 16.45, "volume": 918160.0}, {"date": "1995-05-02", "close": 16.15, "volume": 1098000.0}, {"date": "1995-05-03", "close": 15.9, "volume": 494460.0}, {"date": "1995-05-04", "close": 15.95, "volume": 212040.0}, {"date": "1995-05-05", "close": 16.25, "volume": 341500.0}, {"date": "1995-05-08", "close": 16.65, "volume": 125540.0}, {"date": "1995-05-09", "close": 16.55, "volume": 390800.0}, {"date": "1995-05-10", "close": 16.6, "volume": 180400.0}, {"date": "1995-05-11", "close": 16.35, "volume": 266160.0}, {"date": "1995-05-12", "close": 16.3, "volume": 624880.0}, {"date": "1995-05-15", "close": 16.2, "volume": 163300.0}, {"date": "1995-05-16", "close": 16.4, "volume": 538900.0}, {"date": "1995-05-17", "close": 16.25, "volume": 501600.0}, {"date": "1995-05-18", "close": 15.9, "volume": 920320.0}, {"date": "1995-05-19", "close": 15.45, "volume": 211220.0}, {"date": "1995-05-22", "close": 15.25, "volume": 800380.0}, {"date": "1995-05-23", "close": 15.45, "volume": 284740.0}, {"date": "1995-05-24", "close": 15.3, "volume": 361740.0}, {"date": "1995-05-25", "close": 15.5, "volume": 574480.0}, {"date": "1995-05-26", "close": 15.35, "volume": 1890840.0}, {"date": "1995-05-29", "close": 15.25, "volume": 346260.0}, {"date": "1995-05-30", "close": 15.3, "volume": 254380.0}, {"date": "1995-05-31", "close": 14.9, "volume": 607920.0}, {"date": "1995-06-01", "close": 14.05, "volume": 1075040.0}, {"date": "1995-06-02", "close": 14.25, "volume": 761340.0}, {"date": "1995-06-05", "close": 15.1, "volume": 515040.0}, {"date": "1995-06-06", "close": 14.9, "volume": 468520.0}, {"date": "1995-06-07", "close": 14.8, "volume": 292980.0}, {"date": "1995-06-08", "close": 14.7, "volume": 406240.0}, {"date": "1995-06-09", "close": 14.6, "volume": 437320.0}, {"date": "1995-06-12", "close": 14.6, "volume": null}, {"date": "1995-06-13", "close": 14.1, "volume": 273720.0}, {"date": "1995-06-14", "close": 14.0, "volume": 393240.0}, {"date": "1995-06-15", "close": 14.4, "volume": 299020.0}, {"date": "1995-06-16", "close": 14.15, "volume": 272320.0}, {"date": "1995-06-19", "close": 14.2, "volume": 332060.0}, {"date": "1995-06-20", "close": 14.0, "volume": 386980.0}, {"date": "1995-06-21", "close": 14.25, "volume": 505380.0}, {"date": "1995-06-22", "close": 14.25, "volume": 432720.0}, {"date": "1995-06-23", "close": 14.95, "volume": 768460.0}, {"date": "1995-06-26", "close": 14.85, "volume": 392840.0}, {"date": "1995-06-27", "close": 14.75, "volume": 522920.0}, {"date": "1995-06-28", "close": 14.9, "volume": 322160.0}, {"date": "1995-06-29", "close": 14.85, "volume": 653120.0}, {"date": "1995-06-30", "close": 14.8, "volume": 621820.0}, {"date": "1995-07-03", "close": 14.35, "volume": 418080.0}, {"date": "1995-07-04", "close": 14.6, "volume": 213080.0}, {"date": "1995-07-05", "close": 14.6, "volume": 121580.0}, {"date": "1995-07-06", "close": 14.4, "volume": 363920.0}, {"date": "1995-07-07", "close": 14.5, "volume": 593140.0}, {"date": "1995-07-10", "close": 14.7, "volume": 285540.0}, {"date": "1995-07-11", "close": 14.85, "volume": 283600.0}, {"date": "1995-07-12", "close": 14.75, "volume": 196300.0}, {"date": "1995-07-13", "close": 14.8, "volume": 281920.0}, {"date": "1995-07-14", "close": 14.85, "volume": 181580.0}, {"date": "1995-07-17", "close": 14.8, "volume": 212480.0}, {"date": "1995-07-18", "close": 14.65, "volume": 176800.0}, {"date": "1995-07-19", "close": 14.5, "volume": 185780.0}, {"date": "1995-07-20", "close": 14.35, "volume": 275260.0}, {"date": "1995-07-21", "close": 15.15, "volume": 616040.0}, {"date": "1995-07-24", "close": 15.0, "volume": 483580.0}, {"date": "1995-07-25", "close": 14.95, "volume": 376800.0}, {"date": "1995-07-26", "close": 15.25, "volume": 1143060.0}, {"date": "1995-07-27", "close": 15.45, "volume": 2156400.0}, {"date": "1995-07-28", "close": 15.6, "volume": 889420.0}, {"date": "1995-07-31", "close": 15.8, "volume": 591200.0}, {"date": "1995-08-01", "close": 15.8, "volume": 544900.0}, {"date": "1995-08-02", "close": 15.7, "volume": 857220.0}, {"date": "1995-08-03", "close": 15.15, "volume": 1808380.0}, {"date": "1995-08-04", "close": 15.7, "volume": 1175000.0}, {"date": "1995-08-07", "close": 15.7, "volume": 311300.0}, {"date": "1995-08-08", "close": 15.75, "volume": 511540.0}, {"date": "1995-08-09", "close": 15.75, "volume": 1002500.0}, {"date": "1995-08-10", "close": 15.7, "volume": 628920.0}, {"date": "1995-08-11", "close": 15.3, "volume": 691640.0}, {"date": "1995-08-14", "close": 15.25, "volume": 355880.0}, {"date": "1995-08-15", "close": 15.35, "volume": 605860.0}, {"date": "1995-08-16", "close": 15.3, "volume": 524140.0}, {"date": "1995-08-17", "close": 15.2, "volume": 469680.0}, {"date": "1995-08-18", "close": 15.1, "volume": 777700.0}, {"date": "1995-08-21", "close": 15.0, "volume": 774160.0}, {"date": "1995-08-22", "close": 15.05, "volume": 180040.0}, {"date": "1995-08-23", "close": 15.0, "volume": 426500.0}, {"date": "1995-08-24", "close": 15.0, "volume": 528020.0}, {"date": "1995-08-25", "close": 15.2, "volume": 911900.0}, {"date": "1995-08-28", "close": 15.5, "volume": 304960.0}, {"date": "1995-08-29", "close": 15.6, "volume": 202880.0}, {"date": "1995-08-30", "close": 15.65, "volume": 179940.0}, {"date": "1995-08-31", "close": 15.7, "volume": 567060.0}, {"date": "1995-09-01", "close": 15.95, "volume": 672980.0}, {"date": "1995-09-04", "close": 15.65, "volume": 336420.0}, {"date": "1995-09-05", "close": 15.7, "volume": 1085800.0}, {"date": "1995-09-06", "close": 15.9, "volume": 1251880.0}, {"date": "1995-09-07", "close": 16.15, "volume": 1142940.0}, {"date": "1995-09-08", "close": 15.95, "volume": 768380.0}, {"date": "1995-09-11", "close": 16.05, "volume": 1038080.0}, {"date": "1995-09-12", "close": 16.05, "volume": 406700.0}, {"date": "1995-09-13", "close": 16.15, "volume": 796760.0}, {"date": "1995-09-14", "close": 15.85, "volume": 1307520.0}, {"date": "1995-09-15", "close": 16.0, "volume": 843520.0}, {"date": "1995-09-18", "close": 16.1, "volume": 533740.0}, {"date": "1995-09-19", "close": 16.2, "volume": 894520.0}, {"date": "1995-09-20", "close": 16.35, "volume": 762140.0}, {"date": "1995-09-21", "close": 16.15, "volume": 506620.0}, {"date": "1995-09-22", "close": 16.0, "volume": 249040.0}, {"date": "1995-09-25", "close": 16.05, "volume": 458560.0}, {"date": "1995-09-26", "close": 16.25, "volume": 583540.0}, {"date": "1995-09-27", "close": 16.35, "volume": 247200.0}, {"date": "1995-09-28", "close": 16.4, "volume": 1200460.0}, {"date": "1995-09-29", "close": 16.45, "volume": 1012540.0}, {"date": "1995-10-02", "close": 16.45, "volume": 182480.0}, {"date": "1995-10-03", "close": 16.6, "volume": 509700.0}, {"date": "1995-10-04", "close": 16.5, "volume": 623200.0}, {"date": "1995-10-05", "close": 16.0, "volume": 1901360.0}, {"date": "1995-10-06", "close": 16.15, "volume": 413480.0}, {"date": "1995-10-09", "close": 16.1, "volume": 513480.0}, {"date": "1995-10-10", "close": 16.0, "volume": 513880.0}, {"date": "1995-10-11", "close": 16.1, "volume": 159300.0}, {"date": "1995-10-12", "close": 16.05, "volume": 682180.0}, {"date": "1995-10-13", "close": 16.15, "volume": 637320.0}, {"date": "1995-10-16", "close": 16.3, "volume": 444940.0}, {"date": "1995-10-17", "close": 16.25, "volume": 708420.0}, {"date": "1995-10-18", "close": 16.15, "volume": 276260.0}, {"date": "1995-10-19", "close": 16.15, "volume": 376960.0}, {"date": "1995-10-20", "close": 16.2, "volume": 161820.0}, {"date": "1995-10-23", "close": 16.2, "volume": 189940.0}, {"date": "1995-10-24", "close": 16.15, "volume": 254900.0}, {"date": "1995-10-25", "close": 16.2, "volume": 490500.0}, {"date": "1995-10-26", "close": 16.2, "volume": 210600.0}, {"date": "1995-10-27", "close": 16.05, "volume": 292760.0}, {"date": "1995-10-30", "close": 16.0, "volume": 203120.0}, {"date": "1995-10-31", "close": 15.9, "volume": 301940.0}, {"date": "1995-11-01", "close": 15.8, "volume": 415660.0}, {"date": "1995-11-02", "close": 15.9, "volume": 257300.0}, {"date": "1995-11-03", "close": 16.15, "volume": 217540.0}, {"date": "1995-11-06", "close": 16.0, "volume": 162720.0}, {"date": "1995-11-07", "close": 16.15, "volume": 122880.0}, {"date": "1995-11-08", "close": 16.15, "volume": 265820.0}, {"date": "1995-11-09", "close": 16.3, "volume": 561560.0}, {"date": "1995-11-10", "close": 16.35, "volume": 303360.0}, {"date": "1995-11-13", "close": 16.3, "volume": 236260.0}, {"date": "1995-11-14", "close": 16.3, "volume": 645380.0}, {"date": "1995-11-15", "close": 16.3, "volume": 323940.0}, {"date": "1995-11-16", "close": 16.25, "volume": 377200.0}, {"date": "1995-11-17", "close": 16.4, "volume": 461500.0}, {"date": "1995-11-20", "close": 16.4, "volume": 434420.0}, {"date": "1995-11-21", "close": 16.35, "volume": 108160.0}, {"date": "1995-11-22", "close": 16.15, "volume": 683320.0}, {"date": "1995-11-23", "close": 16.25, "volume": 600520.0}, {"date": "1995-11-24", "close": 16.2, "volume": 503300.0}, {"date": "1995-11-27", "close": 15.85, "volume": 83620.0}, {"date": "1995-11-28", "close": 15.95, "volume": 220140.0}, {"date": "1995-11-29", "close": 16.1, "volume": 234100.0}, {"date": "1995-11-30", "close": 16.1, "volume": 284640.0}, {"date": "1995-12-01", "close": 15.7, "volume": 118720.0}, {"date": "1995-12-04", "close": 16.0, "volume": 292560.0}, {"date": "1995-12-05", "close": 15.95, "volume": 298400.0}, {"date": "1995-12-06", "close": 15.7, "volume": 1009540.0}, {"date": "1995-12-07", "close": 15.9, "volume": 552340.0}, {"date": "1995-12-08", "close": 15.85, "volume": 159860.0}, {"date": "1995-12-11", "close": 16.0, "volume": 536200.0}, {"date": "1995-12-12", "close": 15.85, "volume": 221900.0}, {"date": "1995-12-13", "close": 15.9, "volume": 589100.0}, {"date": "1995-12-14", "close": 15.8, "volume": 471140.0}, {"date": "1995-12-15", "close": 15.65, "volume": 175480.0}, {"date": "1995-12-18", "close": 15.75, "volume": 237120.0}, {"date": "1995-12-19", "close": 15.55, "volume": 283880.0}, {"date": "1995-12-20", "close": 16.0, "volume": 229780.0}, {"date": "1995-12-21", "close": 16.0, "volume": 261400.0}, {"date": "1995-12-22", "close": 15.9, "volume": 198360.0}, {"date": "1995-12-25", "close": 15.9, "volume": null}, {"date": "1995-12-26", "close": 15.9, "volume": null}, {"date": "1995-12-27", "close": 15.95, "volume": 88100.0}, {"date": "1995-12-28", "close": 15.85, "volume": 111520.0}, {"date": "1995-12-29", "close": 15.75, "volume": 155700.0}, {"date": "1996-01-01", "close": 15.75, "volume": null}, {"date": "1996-01-02", "close": 15.95, "volume": 250960.0}, {"date": "1996-01-03", "close": 15.95, "volume": 393280.0}, {"date": "1996-01-04", "close": 15.85, "volume": 468760.0}, {"date": "1996-01-05", "close": 15.9, "volume": 178020.0}, {"date": "1996-01-08", "close": 15.85, "volume": 183360.0}, {"date": "1996-01-09", "close": 15.9, "volume": 105520.0}, {"date": "1996-01-10", "close": 15.75, "volume": 128540.0}, {"date": "1996-01-11", "close": 15.7, "volume": 286280.0}, {"date": "1996-01-12", "close": 15.55, "volume": 239600.0}, {"date": "1996-01-15", "close": 15.6, "volume": 176600.0}, {"date": "1996-01-16", "close": 15.75, "volume": 662360.0}, {"date": "1996-01-17", "close": 16.0, "volume": 405100.0}, {"date": "1996-01-18", "close": 16.3, "volume": 478240.0}, {"date": "1996-01-19", "close": 16.35, "volume": 260480.0}, {"date": "1996-01-22", "close": 16.45, "volume": 199080.0}, {"date": "1996-01-23", "close": 16.3, "volume": 216440.0}, {"date": "1996-01-24", "close": 16.3, "volume": 240560.0}, {"date": "1996-01-25", "close": 16.45, "volume": 208360.0}, {"date": "1996-01-26", "close": 16.45, "volume": null}, {"date": "1996-01-29", "close": 16.5, "volume": 214820.0}, {"date": "1996-01-30", "close": 16.6, "volume": 110800.0}, {"date": "1996-01-31", "close": 16.8, "volume": 426940.0}, {"date": "1996-02-01", "close": 16.8, "volume": 299880.0}, {"date": "1996-02-02", "close": 16.6, "volume": 150660.0}, {"date": "1996-02-05", "close": 16.4, "volume": 403720.0}, {"date": "1996-02-06", "close": 16.65, "volume": 150800.0}, {"date": "1996-02-07", "close": 16.6, "volume": 232360.0}, {"date": "1996-02-08", "close": 16.65, "volume": 177060.0}, {"date": "1996-02-09", "close": 16.5, "volume": 367280.0}, {"date": "1996-02-12", "close": 16.2, "volume": 581900.0}, {"date": "1996-02-13", "close": 15.95, "volume": 2273720.0}, {"date": "1996-02-14", "close": 15.75, "volume": 684460.0}, {"date": "1996-02-15", "close": 15.6, "volume": 247740.0}, {"date": "1996-02-16", "close": 15.4, "volume": 445760.0}, {"date": "1996-02-19", "close": 15.3, "volume": 231600.0}, {"date": "1996-02-20", "close": 15.1, "volume": 582240.0}, {"date": "1996-02-21", "close": 15.0, "volume": 833980.0}, {"date": "1996-02-22", "close": 15.25, "volume": 265860.0}, {"date": "1996-02-23", "close": 15.4, "volume": 542720.0}, {"date": "1996-02-26", "close": 15.4, "volume": 77960.0}, {"date": "1996-02-27", "close": 15.45, "volume": 220320.0}, {"date": "1996-02-28", "close": 15.65, "volume": 371220.0}, {"date": "1996-02-29", "close": 15.5, "volume": 161160.0}, {"date": "1996-03-01", "close": 15.55, "volume": 303860.0}, {"date": "1996-03-04", "close": 15.7, "volume": 190240.0}, {"date": "1996-03-05", "close": 15.8, "volume": 274620.0}, {"date": "1996-03-06", "close": 15.65, "volume": 331840.0}, {"date": "1996-03-07", "close": 15.3, "volume": 230960.0}, {"date": "1996-03-08", "close": 15.4, "volume": 141920.0}, {"date": "1996-03-11", "close": 14.8, "volume": 278620.0}, {"date": "1996-03-12", "close": 15.0, "volume": 3379660.0}, {"date": "1996-03-13", "close": 14.6, "volume": 558440.0}, {"date": "1996-03-14", "close": 14.65, "volume": 176120.0}, {"date": "1996-03-15", "close": 14.6, "volume": 121000.0}, {"date": "1996-03-18", "close": 14.7, "volume": 155380.0}, {"date": "1996-03-19", "close": 14.85, "volume": 413460.0}, {"date": "1996-03-20", "close": 14.95, "volume": 316280.0}, {"date": "1996-03-21", "close": 15.0, "volume": 342520.0}, {"date": "1996-03-22", "close": 15.05, "volume": 233020.0}, {"date": "1996-03-25", "close": 15.2, "volume": 143920.0}, {"date": "1996-03-26", "close": 15.1, "volume": 116960.0}, {"date": "1996-03-27", "close": 15.05, "volume": 534120.0}, {"date": "1996-03-28", "close": 15.0, "volume": 208120.0}, {"date": "1996-03-29", "close": 15.1, "volume": 757760.0}, {"date": "1996-04-01", "close": 15.0, "volume": 129880.0}, {"date": "1996-04-02", "close": 15.1, "volume": 285140.0}, {"date": "1996-04-03", "close": 15.15, "volume": 706600.0}, {"date": "1996-04-04", "close": 15.15, "volume": 157280.0}, {"date": "1996-04-05", "close": 15.15, "volume": null}, {"date": "1996-04-08", "close": 15.15, "volume": null}, {"date": "1996-04-09", "close": 15.2, "volume": 114380.0}, {"date": "1996-04-10", "close": 15.15, "volume": 142580.0}, {"date": "1996-04-11", "close": 15.3, "volume": 457360.0}, {"date": "1996-04-12", "close": 15.35, "volume": 518860.0}, {"date": "1996-04-15", "close": 15.1, "volume": 401180.0}, {"date": "1996-04-16", "close": 14.9, "volume": 349220.0}, {"date": "1996-04-17", "close": 15.05, "volume": 1218380.0}, {"date": "1996-04-18", "close": 15.15, "volume": 155260.0}, {"date": "1996-04-19", "close": 15.1, "volume": 159940.0}, {"date": "1996-04-22", "close": 15.05, "volume": 173840.0}, {"date": "1996-04-23", "close": 15.5, "volume": 425920.0}, {"date": "1996-04-24", "close": 15.35, "volume": 163320.0}, {"date": "1996-04-25", "close": 15.35, "volume": null}, {"date": "1996-04-26", "close": 15.55, "volume": 749460.0}, {"date": "1996-04-29", "close": 15.55, "volume": 186040.0}, {"date": "1996-04-30", "close": 15.5, "volume": 395200.0}, {"date": "1996-05-01", "close": 15.75, "volume": 805720.0}, {"date": "1996-05-02", "close": 15.65, "volume": 1040600.0}, {"date": "1996-05-03", "close": 15.4, "volume": 165000.0}, {"date": "1996-05-06", "close": 15.35, "volume": 311420.0}, {"date": "1996-05-07", "close": 15.5, "volume": 306980.0}, {"date": "1996-05-08", "close": 15.25, "volume": 528900.0}, {"date": "1996-05-09", "close": 15.15, "volume": 375020.0}, {"date": "1996-05-10", "close": 14.2, "volume": 1296340.0}, {"date": "1996-05-13", "close": 13.7, "volume": 783440.0}, {"date": "1996-05-14", "close": 13.6, "volume": 1132140.0}, {"date": "1996-05-15", "close": 13.75, "volume": 463800.0}, {"date": "1996-05-16", "close": 13.6, "volume": 276720.0}, {"date": "1996-05-17", "close": 13.65, "volume": 388320.0}, {"date": "1996-05-20", "close": 13.8, "volume": 613900.0}, {"date": "1996-05-21", "close": 14.25, "volume": 378580.0}, {"date": "1996-05-22", "close": 14.0, "volume": 308420.0}, {"date": "1996-05-23", "close": 13.95, "volume": 388440.0}, {"date": "1996-05-24", "close": 14.0, "volume": 187900.0}, {"date": "1996-05-27", "close": 14.1, "volume": 302540.0}, {"date": "1996-05-28", "close": 14.1, "volume": 160220.0}, {"date": "1996-05-29", "close": 14.1, "volume": 397020.0}, {"date": "1996-05-30", "close": 13.6, "volume": 219740.0}, {"date": "1996-05-31", "close": 13.55, "volume": 1204900.0}, {"date": "1996-06-03", "close": 13.55, "volume": 441080.0}, {"date": "1996-06-04", "close": 13.3, "volume": 547800.0}, {"date": "1996-06-05", "close": 13.45, "volume": 168880.0}, {"date": "1996-06-06", "close": 13.5, "volume": 188600.0}, {"date": "1996-06-07", "close": 13.2, "volume": 672460.0}, {"date": "1996-06-10", "close": 13.2, "volume": null}, {"date": "1996-06-11", "close": 12.85, "volume": 866480.0}, {"date": "1996-06-12", "close": 13.2, "volume": 485380.0}, {"date": "1996-06-13", "close": 13.45, "volume": 185460.0}, {"date": "1996-06-14", "close": 13.5, "volume": 186260.0}, {"date": "1996-06-17", "close": 13.5, "volume": 149940.0}, {"date": "1996-06-18", "close": 13.6, "volume": 290060.0}, {"date": "1996-06-19", "close": 13.95, "volume": 530980.0}, {"date": "1996-06-20", "close": 14.5, "volume": 1194320.0}, {"date": "1996-06-21", "close": 14.2, "volume": 323080.0}, {"date": "1996-06-24", "close": 14.65, "volume": 1948760.0}, {"date": "1996-06-25", "close": 14.2, "volume": 507240.0}, {"date": "1996-06-26", "close": 14.35, "volume": 516000.0}, {"date": "1996-06-27", "close": 14.35, "volume": 310940.0}, {"date": "1996-06-28", "close": 14.3, "volume": 380920.0}, {"date": "1996-07-01", "close": 14.45, "volume": 389740.0}, {"date": "1996-07-02", "close": 14.35, "volume": 117880.0}, {"date": "1996-07-03", "close": 14.55, "volume": 376500.0}, {"date": "1996-07-04", "close": 14.7, "volume": 135860.0}, {"date": "1996-07-05", "close": 14.5, "volume": 273340.0}, {"date": "1996-07-08", "close": 13.95, "volume": 231400.0}, {"date": "1996-07-09", "close": 14.0, "volume": 239840.0}, {"date": "1996-07-10", "close": 14.2, "volume": 96780.0}, {"date": "1996-07-11", "close": 14.2, "volume": 323540.0}, {"date": "1996-07-12", "close": 13.9, "volume": 277260.0}, {"date": "1996-07-15", "close": 13.8, "volume": 62740.0}, {"date": "1996-07-16", "close": 13.65, "volume": 323640.0}, {"date": "1996-07-17", "close": 13.3, "volume": 141680.0}, {"date": "1996-07-18", "close": 13.55, "volume": 136640.0}, {"date": "1996-07-19", "close": 14.25, "volume": 541900.0}, {"date": "1996-07-22", "close": 13.8, "volume": 120640.0}, {"date": "1996-07-23", "close": 14.0, "volume": 324400.0}, {"date": "1996-07-24", "close": 13.65, "volume": 263880.0}, {"date": "1996-07-25", "close": 13.3, "volume": 206320.0}, {"date": "1996-07-26", "close": 13.55, "volume": 424480.0}, {"date": "1996-07-29", "close": 13.6, "volume": 464420.0}, {"date": "1996-07-30", "close": 13.5, "volume": 443320.0}, {"date": "1996-07-31", "close": 14.05, "volume": 701780.0}, {"date": "1996-08-01", "close": 14.25, "volume": 365060.0}, {"date": "1996-08-02", "close": 14.25, "volume": 252080.0}, {"date": "1996-08-05", "close": 14.3, "volume": 133040.0}, {"date": "1996-08-06", "close": 14.25, "volume": 167980.0}, {"date": "1996-08-07", "close": 14.3, "volume": 120880.0}, {"date": "1996-08-08", "close": 14.05, "volume": 222100.0}, {"date": "1996-08-09", "close": 13.85, "volume": 258700.0}, {"date": "1996-08-12", "close": 13.6, "volume": 99420.0}, {"date": "1996-08-13", "close": 13.8, "volume": 220020.0}, {"date": "1996-08-14", "close": 13.9, "volume": 284680.0}, {"date": "1996-08-15", "close": 13.85, "volume": 123100.0}, {"date": "1996-08-16", "close": 13.85, "volume": 157760.0}, {"date": "1996-08-19", "close": 13.9, "volume": 93620.0}, {"date": "1996-08-20", "close": 13.7, "volume": 764960.0}, {"date": "1996-08-21", "close": 13.75, "volume": 253560.0}, {"date": "1996-08-22", "close": 13.5, "volume": 380000.0}, {"date": "1996-08-23", "close": 13.55, "volume": 325080.0}, {"date": "1996-08-26", "close": 13.6, "volume": 1337800.0}, {"date": "1996-08-27", "close": 13.65, "volume": 327200.0}, {"date": "1996-08-28", "close": 13.65, "volume": 347100.0}, {"date": "1996-08-29", "close": 13.7, "volume": 542880.0}, {"date": "1996-08-30", "close": 13.7, "volume": 619720.0}, {"date": "1996-09-02", "close": 13.65, "volume": 143000.0}, {"date": "1996-09-03", "close": 13.55, "volume": 535200.0}, {"date": "1996-09-04", "close": 13.45, "volume": 1426000.0}, {"date": "1996-09-05", "close": 13.45, "volume": 401360.0}, {"date": "1996-09-06", "close": 13.2, "volume": 517140.0}, {"date": "1996-09-09", "close": 13.4, "volume": 240160.0}, {"date": "1996-09-10", "close": 13.45, "volume": 195200.0}, {"date": "1996-09-11", "close": 13.25, "volume": 553120.0}, {"date": "1996-09-12", "close": 13.25, "volume": 676020.0}, {"date": "1996-09-13", "close": 13.5, "volume": 1165560.0}, {"date": "1996-09-16", "close": 13.4, "volume": 564520.0}, {"date": "1996-09-17", "close": 12.95, "volume": 195780.0}, {"date": "1996-09-18", "close": 12.5, "volume": 549720.0}, {"date": "1996-09-19", "close": 12.6, "volume": 388020.0}, {"date": "1996-09-20", "close": 12.3, "volume": 391720.0}, {"date": "1996-09-23", "close": 12.2, "volume": 308440.0}, {"date": "1996-09-24", "close": 12.15, "volume": 1552920.0}, {"date": "1996-09-25", "close": 12.5, "volume": 289440.0}, {"date": "1996-09-26", "close": 12.9, "volume": 559580.0}, {"date": "1996-09-27", "close": 13.05, "volume": 294140.0}, {"date": "1996-09-30", "close": 13.1, "volume": 522260.0}, {"date": "1996-10-01", "close": 13.05, "volume": 186740.0}, {"date": "1996-10-02", "close": 13.5, "volume": 594720.0}, {"date": "1996-10-03", "close": 13.95, "volume": 650240.0}, {"date": "1996-10-04", "close": 13.75, "volume": 585880.0}, {"date": "1996-10-07", "close": 14.0, "volume": 324420.0}, {"date": "1996-10-08", "close": 14.1, "volume": 351100.0}, {"date": "1996-10-09", "close": 13.85, "volume": 376140.0}, {"date": "1996-10-10", "close": 13.45, "volume": 189540.0}, {"date": "1996-10-11", "close": 13.45, "volume": 197640.0}, {"date": "1996-10-14", "close": 13.7, "volume": 146960.0}, {"date": "1996-10-15", "close": 13.35, "volume": 796340.0}, {"date": "1996-10-16", "close": 13.55, "volume": 722500.0}, {"date": "1996-10-17", "close": 13.5, "volume": 1013920.0}, {"date": "1996-10-18", "close": 13.8, "volume": 1150220.0}, {"date": "1996-10-21", "close": 13.95, "volume": 722320.0}, {"date": "1996-10-22", "close": 14.0, "volume": 148940.0}, {"date": "1996-10-23", "close": 13.9, "volume": 245680.0}, {"date": "1996-10-24", "close": 14.1, "volume": 1123260.0}, {"date": "1996-10-25", "close": 13.75, "volume": 730220.0}, {"date": "1996-10-28", "close": 13.8, "volume": 408320.0}, {"date": "1996-10-29", "close": 13.75, "volume": 254000.0}, {"date": "1996-10-30", "close": 13.9, "volume": 335520.0}, {"date": "1996-10-31", "close": 14.0, "volume": 500620.0}, {"date": "1996-11-01", "close": 13.9, "volume": 464380.0}, {"date": "1996-11-04", "close": 13.9, "volume": 203740.0}, {"date": "1996-11-05", "close": 13.9, "volume": 78020.0}, {"date": "1996-11-06", "close": 14.0, "volume": 232720.0}, {"date": "1996-11-07", "close": 14.0, "volume": 745120.0}, {"date": "1996-11-08", "close": 14.05, "volume": 358360.0}, {"date": "1996-11-11", "close": 14.0, "volume": 277300.0}, {"date": "1996-11-12", "close": 13.7, "volume": 167800.0}, {"date": "1996-11-13", "close": 13.65, "volume": 96780.0}, {"date": "1996-11-14", "close": 13.9, "volume": 157380.0}, {"date": "1996-11-15", "close": 14.15, "volume": 2784520.0}, {"date": "1996-11-18", "close": 13.95, "volume": 720460.0}, {"date": "1996-11-19", "close": 13.95, "volume": 611920.0}, {"date": "1996-11-20", "close": 14.05, "volume": 410960.0}, {"date": "1996-11-21", "close": 14.0, "volume": 216280.0}, {"date": "1996-11-22", "close": 14.05, "volume": 200560.0}, {"date": "1996-11-25", "close": 14.1, "volume": 632860.0}, {"date": "1996-11-26", "close": 14.1, "volume": 617380.0}, {"date": "1996-11-27", "close": 14.1, "volume": 208000.0}, {"date": "1996-11-28", "close": 13.9, "volume": 249900.0}, {"date": "1996-11-29", "close": 14.1, "volume": 1042080.0}, {"date": "1996-12-02", "close": 14.05, "volume": 179380.0}, {"date": "1996-12-03", "close": 13.95, "volume": 489680.0}, {"date": "1996-12-04", "close": 13.95, "volume": 768400.0}, {"date": "1996-12-05", "close": 14.2, "volume": 158280.0}, {"date": "1996-12-06", "close": 13.75, "volume": 797260.0}, {"date": "1996-12-09", "close": 14.0, "volume": 306560.0}, {"date": "1996-12-10", "close": 14.1, "volume": 540080.0}, {"date": "1996-12-11", "close": 14.0, "volume": 175920.0}, {"date": "1996-12-12", "close": 14.0, "volume": 199720.0}, {"date": "1996-12-13", "close": 14.05, "volume": 213700.0}, {"date": "1996-12-16", "close": 14.5, "volume": 597260.0}, {"date": "1996-12-17", "close": 14.8, "volume": 1355340.0}, {"date": "1996-12-18", "close": 15.2, "volume": 875700.0}, {"date": "1996-12-19", "close": 15.35, "volume": 724800.0}, {"date": "1996-12-20", "close": 15.45, "volume": 617240.0}, {"date": "1996-12-23", "close": 15.5, "volume": 234340.0}, {"date": "1996-12-24", "close": 15.55, "volume": 654280.0}, {"date": "1996-12-25", "close": 15.55, "volume": null}, {"date": "1996-12-26", "close": 15.55, "volume": null}, {"date": "1996-12-27", "close": 15.75, "volume": 115080.0}, {"date": "1996-12-30", "close": 15.95, "volume": 401360.0}, {"date": "1996-12-31", "close": 16.0, "volume": 196520.0}, {"date": "1997-01-01", "close": 16.0, "volume": null}, {"date": "1997-01-02", "close": 15.75, "volume": 100360.0}, {"date": "1997-01-03", "close": 15.5, "volume": 287220.0}, {"date": "1997-01-06", "close": 15.45, "volume": 244260.0}, {"date": "1997-01-07", "close": 15.2, "volume": 231040.0}, {"date": "1997-01-08", "close": 15.5, "volume": 929080.0}, {"date": "1997-01-09", "close": 15.65, "volume": 576240.0}, {"date": "1997-01-10", "close": 15.4, "volume": 444460.0}, {"date": "1997-01-13", "close": 15.5, "volume": 123440.0}, {"date": "1997-01-14", "close": 15.35, "volume": 459500.0}, {"date": "1997-01-15", "close": 15.6, "volume": 141200.0}, {"date": "1997-01-16", "close": 15.45, "volume": 122860.0}, {"date": "1997-01-17", "close": 15.5, "volume": 138620.0}, {"date": "1997-01-20", "close": 15.4, "volume": 98400.0}, {"date": "1997-01-21", "close": 15.45, "volume": 264440.0}, {"date": "1997-01-22", "close": 15.75, "volume": 376780.0}, {"date": "1997-01-23", "close": 15.75, "volume": 235520.0}, {"date": "1997-01-24", "close": 15.4, "volume": 457120.0}, {"date": "1997-01-27", "close": 15.4, "volume": null}, {"date": "1997-01-28", "close": 15.45, "volume": 347960.0}, {"date": "1997-01-29", "close": 15.75, "volume": 225280.0}, {"date": "1997-01-30", "close": 15.6, "volume": 196160.0}, {"date": "1997-01-31", "close": 15.8, "volume": 333880.0}, {"date": "1997-02-03", "close": 15.85, "volume": 238580.0}, {"date": "1997-02-04", "close": 15.4, "volume": 483280.0}, {"date": "1997-02-05", "close": 15.7, "volume": 128860.0}, {"date": "1997-02-06", "close": 15.5, "volume": 203080.0}, {"date": "1997-02-07", "close": 15.55, "volume": 187980.0}, {"date": "1997-02-10", "close": 15.45, "volume": 182300.0}, {"date": "1997-02-11", "close": 15.5, "volume": 178080.0}, {"date": "1997-02-12", "close": 15.6, "volume": 262860.0}, {"date": "1997-02-13", "close": 15.65, "volume": 274580.0}, {"date": "1997-02-14", "close": 15.8, "volume": 713440.0}, {"date": "1997-02-17", "close": 15.7, "volume": 370360.0}, {"date": "1997-02-18", "close": 15.8, "volume": 1057480.0}, {"date": "1997-02-19", "close": 15.75, "volume": 1920840.0}, {"date": "1997-02-20", "close": 15.6, "volume": 739220.0}, {"date": "1997-02-21", "close": 15.45, "volume": 508400.0}, {"date": "1997-02-24", "close": 15.45, "volume": 273340.0}, {"date": "1997-02-25", "close": 15.45, "volume": 171560.0}, {"date": "1997-02-26", "close": 15.4, "volume": 300820.0}, {"date": "1997-02-27", "close": 15.4, "volume": 264560.0}, {"date": "1997-02-28", "close": 15.5, "volume": 1311860.0}, {"date": "1997-03-03", "close": 15.5, "volume": 343940.0}, {"date": "1997-03-04", "close": 15.75, "volume": 843320.0}, {"date": "1997-03-05", "close": 15.95, "volume": 762840.0}, {"date": "1997-03-06", "close": 16.55, "volume": 709560.0}, {"date": "1997-03-07", "close": 16.75, "volume": 435240.0}, {"date": "1997-03-10", "close": 16.95, "volume": 352180.0}, {"date": "1997-03-11", "close": 17.25, "volume": 359740.0}, {"date": "1997-03-12", "close": 16.65, "volume": 340918.0}, {"date": "1997-03-13", "close": 16.65, "volume": 270040.0}, {"date": "1997-03-14", "close": 16.4, "volume": 457144.0}, {"date": "1997-03-17", "close": 16.55, "volume": 98709.0}, {"date": "1997-03-18", "close": 16.3, "volume": 193140.0}, {"date": "1997-03-19", "close": 16.45, "volume": 276247.0}, {"date": "1997-03-20", "close": 16.5, "volume": 313047.0}, {"date": "1997-03-21", "close": 16.3, "volume": 915584.0}, {"date": "1997-03-24", "close": 16.5, "volume": 169785.0}, {"date": "1997-03-25", "close": 16.8, "volume": 548955.0}, {"date": "1997-03-26", "close": 16.95, "volume": 1033512.0}, {"date": "1997-03-27", "close": 17.1, "volume": 1463193.0}, {"date": "1997-03-28", "close": 17.1, "volume": null}, {"date": "1997-03-31", "close": 17.1, "volume": null}, {"date": "1997-04-01", "close": 16.8, "volume": 602439.0}, {"date": "1997-04-02", "close": 16.85, "volume": 663382.0}, {"date": "1997-04-03", "close": 16.45, "volume": 708748.0}, {"date": "1997-04-04", "close": 16.3, "volume": 438642.0}, {"date": "1997-04-07", "close": 15.945, "volume": 234131.0}, {"date": "1997-04-08", "close": 15.9, "volume": 232183.0}, {"date": "1997-04-09", "close": 16.1, "volume": 334020.0}, {"date": "1997-04-10", "close": 15.95, "volume": 698043.0}, {"date": "1997-04-11", "close": 15.8, "volume": 169598.0}, {"date": "1997-04-14", "close": 15.75, "volume": 194882.0}, {"date": "1997-04-15", "close": 15.8, "volume": 218630.0}, {"date": "1997-04-16", "close": 15.9, "volume": 224773.0}, {"date": "1997-04-17", "close": 16.2, "volume": 573124.0}, {"date": "1997-04-18", "close": 16.65, "volume": 399899.0}, {"date": "1997-04-21", "close": 16.8, "volume": 381436.0}, {"date": "1997-04-22", "close": 17.2, "volume": 396864.0}, {"date": "1997-04-23", "close": 17.1, "volume": 606564.0}, {"date": "1997-04-24", "close": 17.2, "volume": 320031.0}, {"date": "1997-04-25", "close": 17.2, "volume": null}, {"date": "1997-04-28", "close": 17.1, "volume": 87202.0}, {"date": "1997-04-29", "close": 17.35, "volume": 458538.0}, {"date": "1997-04-30", "close": 17.3, "volume": 762936.0}, {"date": "1997-05-01", "close": 17.095, "volume": 104044.0}, {"date": "1997-05-02", "close": 17.45, "volume": 200998.0}, {"date": "1997-05-05", "close": 17.45, "volume": 661716.0}, {"date": "1997-05-06", "close": 17.5, "volume": 536339.0}, {"date": "1997-05-07", "close": 17.5, "volume": 359624.0}, {"date": "1997-05-08", "close": 17.5, "volume": 668819.0}, {"date": "1997-05-09", "close": 17.5, "volume": 817913.0}, {"date": "1997-05-12", "close": 17.55, "volume": 715449.0}, {"date": "1997-05-13", "close": 17.4, "volume": 88081.0}, {"date": "1997-05-14", "close": 17.5, "volume": 190607.0}, {"date": "1997-05-15", "close": 17.5, "volume": 237345.0}, {"date": "1997-05-16", "close": 17.8, "volume": 443016.0}, {"date": "1997-05-19", "close": 17.65, "volume": 655796.0}, {"date": "1997-05-20", "close": 17.6, "volume": 344356.0}, {"date": "1997-05-21", "close": 17.6, "volume": 534327.0}, {"date": "1997-05-22", "close": 17.45, "volume": 462291.0}, {"date": "1997-05-23", "close": 17.5, "volume": 151098.0}, {"date": "1997-05-26", "close": 17.75, "volume": 164765.0}, {"date": "1997-05-27", "close": 18.25, "volume": 340464.0}, {"date": "1997-05-28", "close": 18.25, "volume": 335084.0}, {"date": "1997-05-29", "close": 18.27, "volume": 151730.0}, {"date": "1997-05-30", "close": 18.35, "volume": 2098694.0}, {"date": "1997-06-02", "close": 18.8, "volume": 180712.0}, {"date": "1997-06-03", "close": 18.9, "volume": 251074.0}, {"date": "1997-06-04", "close": 18.65, "volume": 396456.0}, {"date": "1997-06-05", "close": 18.7, "volume": 116090.0}, {"date": "1997-06-06", "close": 18.2, "volume": 3014982.0}, {"date": "1997-06-09", "close": 18.2, "volume": null}, {"date": "1997-06-10", "close": 18.25, "volume": 243473.0}, {"date": "1997-06-11", "close": 18.25, "volume": 146668.0}, {"date": "1997-06-12", "close": 17.9, "volume": 309314.0}, {"date": "1997-06-13", "close": 18.4, "volume": 2254172.0}, {"date": "1997-06-16", "close": 18.45, "volume": 182185.0}, {"date": "1997-06-17", "close": 18.5, "volume": 178734.0}, {"date": "1997-06-18", "close": 18.05, "volume": 710280.0}, {"date": "1997-06-19", "close": 18.15, "volume": 195325.0}, {"date": "1997-06-20", "close": 18.6, "volume": 741715.0}, {"date": "1997-06-23", "close": 18.85, "volume": 195423.0}, {"date": "1997-06-24", "close": 18.6, "volume": 356549.0}, {"date": "1997-06-25", "close": 19.05, "volume": 362616.0}, {"date": "1997-06-26", "close": 19.05, "volume": 304136.0}, {"date": "1997-06-27", "close": 19.3, "volume": 299706.0}, {"date": "1997-06-30", "close": 19.6, "volume": 270383.0}, {"date": "1997-07-01", "close": 19.1, "volume": 305891.0}, {"date": "1997-07-02", "close": 18.8, "volume": 2217750.0}, {"date": "1997-07-03", "close": 18.4, "volume": 167103.0}, {"date": "1997-07-04", "close": 18.525, "volume": 151141.0}, {"date": "1997-07-07", "close": 18.25, "volume": 116249.0}, {"date": "1997-07-08", "close": 17.8, "volume": 184978.0}, {"date": "1997-07-09", "close": 18.0, "volume": 93666.0}, {"date": "1997-07-10", "close": 18.535, "volume": 296472.0}, {"date": "1997-07-11", "close": 18.7, "volume": 558110.0}, {"date": "1997-07-14", "close": 18.5, "volume": 201891.0}, {"date": "1997-07-15", "close": 18.3, "volume": 305069.0}, {"date": "1997-07-16", "close": 18.3, "volume": 72178.0}, {"date": "1997-07-17", "close": 18.25, "volume": 440060.0}, {"date": "1997-07-18", "close": 18.35, "volume": 289678.0}, {"date": "1997-07-21", "close": 18.1, "volume": 83165.0}, {"date": "1997-07-22", "close": 17.85, "volume": 41149.0}, {"date": "1997-07-23", "close": 18.2, "volume": 216932.0}, {"date": "1997-07-24", "close": 18.0, "volume": 577020.0}, {"date": "1997-07-25", "close": 18.0, "volume": 250415.0}, {"date": "1997-07-28", "close": 18.0, "volume": 284331.0}, {"date": "1997-07-29", "close": 17.95, "volume": 124730.0}, {"date": "1997-07-30", "close": 18.5, "volume": 189006.0}, {"date": "1997-07-31", "close": 18.5, "volume": 234434.0}, {"date": "1997-08-01", "close": 18.2, "volume": 642868.0}, {"date": "1997-08-04", "close": 17.9, "volume": 143430.0}, {"date": "1997-08-05", "close": 18.05, "volume": 105356.0}, {"date": "1997-08-06", "close": 18.145, "volume": 117886.0}, {"date": "1997-08-07", "close": 18.05, "volume": 99035.0}, {"date": "1997-08-08", "close": 18.0, "volume": 198381.0}, {"date": "1997-08-11", "close": 17.85, "volume": 565271.0}, {"date": "1997-08-12", "close": 18.0, "volume": 723714.0}, {"date": "1997-08-13", "close": 17.85, "volume": 276822.0}, {"date": "1997-08-14", "close": 17.615, "volume": 633949.0}, {"date": "1997-08-15", "close": 17.7, "volume": 373763.0}, {"date": "1997-08-18", "close": 17.9, "volume": 335245.0}, {"date": "1997-08-19", "close": 17.9, "volume": 1660005.0}, {"date": "1997-08-20", "close": 18.0, "volume": 739517.0}, {"date": "1997-08-21", "close": 18.05, "volume": 1186484.0}, {"date": "1997-08-22", "close": 18.0, "volume": 202211.0}, {"date": "1997-08-25", "close": 18.05, "volume": 236536.0}, {"date": "1997-08-26", "close": 17.95, "volume": 556438.0}, {"date": "1997-08-27", "close": 17.65, "volume": 66871.0}, {"date": "1997-08-28", "close": 17.65, "volume": 244485.0}, {"date": "1997-08-29", "close": 17.5, "volume": 909568.0}, {"date": "1997-09-01", "close": 17.4, "volume": 53140.0}, {"date": "1997-09-02", "close": 17.85, "volume": 123957.0}, {"date": "1997-09-03", "close": 17.9, "volume": 254663.0}, {"date": "1997-09-04", "close": 18.2, "volume": 276289.0}, {"date": "1997-09-05", "close": 18.25, "volume": 199176.0}, {"date": "1997-09-08", "close": 18.7, "volume": 547828.0}, {"date": "1997-09-09", "close": 18.6, "volume": 199276.0}, {"date": "1997-09-10", "close": 18.5, "volume": 314255.0}, {"date": "1997-09-11", "close": 18.25, "volume": 2198512.0}, {"date": "1997-09-12", "close": 18.2, "volume": 265243.0}, {"date": "1997-09-15", "close": 18.25, "volume": 312368.0}, {"date": "1997-09-16", "close": 18.45, "volume": 423811.0}, {"date": "1997-09-17", "close": 18.5, "volume": 313379.0}, {"date": "1997-09-18", "close": 18.35, "volume": 502722.0}, {"date": "1997-09-19", "close": 18.4, "volume": 1059635.0}, {"date": "1997-09-22", "close": 18.95, "volume": 431680.0}, {"date": "1997-09-23", "close": 19.1, "volume": 2442258.0}, {"date": "1997-09-24", "close": 19.0, "volume": 660612.0}, {"date": "1997-09-25", "close": 19.1, "volume": 2776688.0}, {"date": "1997-09-26", "close": 19.15, "volume": 1565952.0}, {"date": "1997-09-29", "close": 19.45, "volume": 1203803.0}, {"date": "1997-09-30", "close": 19.6, "volume": 585614.0}, {"date": "1997-10-01", "close": 19.8, "volume": 812963.0}, {"date": "1997-10-02", "close": 19.5, "volume": 1141889.0}, {"date": "1997-10-03", "close": 19.6, "volume": 798087.0}, {"date": "1997-10-06", "close": 19.45, "volume": 295045.0}, {"date": "1997-10-07", "close": 19.45, "volume": 497959.0}, {"date": "1997-10-08", "close": 19.6, "volume": 251983.0}, {"date": "1997-10-09", "close": 19.05, "volume": 531616.0}, {"date": "1997-10-10", "close": 18.75, "volume": 428334.0}, {"date": "1997-10-13", "close": 18.75, "volume": 144162.0}, {"date": "1997-10-14", "close": 18.55, "volume": 382297.0}, {"date": "1997-10-15", "close": 18.5, "volume": 240106.0}, {"date": "1997-10-16", "close": 18.2, "volume": 164510.0}, {"date": "1997-10-17", "close": 17.8, "volume": 228901.0}, {"date": "1997-10-20", "close": 17.79, "volume": 106648.0}, {"date": "1997-10-21", "close": 18.0, "volume": 189571.0}, {"date": "1997-10-22", "close": 18.7, "volume": 179291.0}, {"date": "1997-10-23", "close": 18.5, "volume": 875696.0}, {"date": "1997-10-24", "close": 18.0, "volume": 550480.0}, {"date": "1997-10-27", "close": 17.0, "volume": 175571.0}, {"date": "1997-10-28", "close": 15.0, "volume": 1050037.0}, {"date": "1997-10-29", "close": 15.95, "volume": 369246.0}, {"date": "1997-10-30", "close": 15.4, "volume": 456830.0}, {"date": "1997-10-31", "close": 15.185, "volume": 484484.0}, {"date": "1997-11-03", "close": 15.0, "volume": 589292.0}, {"date": "1997-11-04", "close": 15.25, "volume": 519640.0}, {"date": "1997-11-05", "close": 15.4, "volume": 458580.0}, {"date": "1997-11-06", "close": 15.95, "volume": 646045.0}, {"date": "1997-11-07", "close": 15.5, "volume": 265313.0}, {"date": "1997-11-10", "close": 15.4, "volume": 342868.0}, {"date": "1997-11-11", "close": 15.45, "volume": 753341.0}, {"date": "1997-11-12", "close": 15.45, "volume": 227883.0}, {"date": "1997-11-13", "close": 15.45, "volume": 952814.0}, {"date": "1997-11-14", "close": 15.05, "volume": 899232.0}, {"date": "1997-11-17", "close": 15.25, "volume": 214763.0}, {"date": "1997-11-18", "close": 15.0, "volume": 1625131.0}, {"date": "1997-11-19", "close": 14.8, "volume": 539272.0}, {"date": "1997-11-20", "close": 14.9, "volume": 728306.0}, {"date": "1997-11-21", "close": 15.25, "volume": 1460182.0}, {"date": "1997-11-24", "close": 15.15, "volume": 103274.0}, {"date": "1997-11-25", "close": 14.76, "volume": 468955.0}, {"date": "1997-11-26", "close": 15.25, "volume": 665515.0}, {"date": "1997-11-27", "close": 15.0, "volume": 230434.0}, {"date": "1997-11-28", "close": 15.0, "volume": 677647.0}, {"date": "1997-12-01", "close": 15.165, "volume": 178181.0}, {"date": "1997-12-02", "close": 15.7, "volume": 1283606.0}, {"date": "1997-12-03", "close": 15.8, "volume": 766016.0}, {"date": "1997-12-04", "close": 16.2, "volume": 854942.0}, {"date": "1997-12-05", "close": 16.375, "volume": 222824.0}, {"date": "1997-12-08", "close": 16.65, "volume": 356114.0}, {"date": "1997-12-09", "close": 16.65, "volume": 232474.0}, {"date": "1997-12-10", "close": 16.25, "volume": 589864.0}, {"date": "1997-12-11", "close": 15.9, "volume": 164353.0}, {"date": "1997-12-12", "close": 15.75, "volume": 99613.0}, {"date": "1997-12-15", "close": 15.5, "volume": 198207.0}, {"date": "1997-12-16", "close": 15.35, "volume": 140952.0}, {"date": "1997-12-17", "close": 16.4, "volume": 468702.0}, {"date": "1997-12-18", "close": 16.4, "volume": 568020.0}, {"date": "1997-12-19", "close": 15.65, "volume": 323522.0}, {"date": "1997-12-22", "close": 15.15, "volume": 457434.0}, {"date": "1997-12-23", "close": 15.6, "volume": 219092.0}, {"date": "1997-12-24", "close": 15.65, "volume": 192608.0}, {"date": "1997-12-25", "close": 15.65, "volume": null}, {"date": "1997-12-26", "close": 15.65, "volume": null}, {"date": "1997-12-29", "close": 16.2, "volume": 251471.0}, {"date": "1997-12-30", "close": 16.32, "volume": 307913.0}, {"date": "1997-12-31", "close": 16.25, "volume": 295721.0}, {"date": "1998-01-01", "close": 16.25, "volume": null}, {"date": "1998-01-02", "close": 15.9, "volume": 62438.0}, {"date": "1998-01-05", "close": 15.71, "volume": 318162.0}, {"date": "1998-01-06", "close": 15.95, "volume": 374846.0}, {"date": "1998-01-07", "close": 15.65, "volume": 301562.0}, {"date": "1998-01-08", "close": 16.0, "volume": 312785.0}, {"date": "1998-01-09", "close": 15.75, "volume": 544167.0}, {"date": "1998-01-12", "close": 15.6, "volume": 342788.0}, {"date": "1998-01-13", "close": 15.4, "volume": 399077.0}, {"date": "1998-01-14", "close": 15.2, "volume": 756597.0}, {"date": "1998-01-15", "close": 15.2, "volume": 160790.0}, {"date": "1998-01-16", "close": 15.0, "volume": 228896.0}, {"date": "1998-01-19", "close": 15.15, "volume": 270736.0}, {"date": "1998-01-20", "close": 15.3, "volume": 212420.0}, {"date": "1998-01-21", "close": 15.2, "volume": 712034.0}, {"date": "1998-01-22", "close": 15.1, "volume": 166966.0}, {"date": "1998-01-23", "close": 15.7, "volume": 218702.0}, {"date": "1998-01-26", "close": 15.7, "volume": null}, {"date": "1998-01-27", "close": 15.6, "volume": 1191896.0}, {"date": "1998-01-28", "close": 15.8, "volume": 816809.0}, {"date": "1998-01-29", "close": 15.65, "volume": 1097282.0}, {"date": "1998-01-30", "close": 15.5, "volume": 352756.0}, {"date": "1998-02-02", "close": 15.6, "volume": 154220.0}, {"date": "1998-02-03", "close": 15.6, "volume": 580222.0}, {"date": "1998-02-04", "close": 15.5, "volume": 277902.0}, {"date": "1998-02-05", "close": 15.5, "volume": 133648.0}, {"date": "1998-02-06", "close": 15.455, "volume": 410970.0}, {"date": "1998-02-09", "close": 15.6, "volume": 238815.0}, {"date": "1998-02-10", "close": 15.5, "volume": 254371.0}, {"date": "1998-02-11", "close": 15.75, "volume": 293570.0}, {"date": "1998-02-12", "close": 14.9, "volume": 1116254.0}, {"date": "1998-02-13", "close": 13.5, "volume": 1332179.0}, {"date": "1998-02-16", "close": 13.25, "volume": 500015.0}, {"date": "1998-02-17", "close": 13.35, "volume": 636093.0}, {"date": "1998-02-18", "close": 13.35, "volume": 908023.0}, {"date": "1998-02-19", "close": 13.25, "volume": 589093.0}, {"date": "1998-02-20", "close": 13.15, "volume": 508676.0}, {"date": "1998-02-23", "close": 12.7, "volume": 925720.0}, {"date": "1998-02-24", "close": 12.9, "volume": 887898.0}, {"date": "1998-02-25", "close": 12.75, "volume": 711437.0}, {"date": "1998-02-26", "close": 12.85, "volume": 868540.0}, {"date": "1998-02-27", "close": 13.0, "volume": 922039.0}, {"date": "1998-03-02", "close": 13.0, "volume": 2062920.0}, {"date": "1998-03-03", "close": 13.35, "volume": 1049779.0}, {"date": "1998-03-04", "close": 13.4, "volume": 775204.0}, {"date": "1998-03-05", "close": 13.05, "volume": 390734.0}, {"date": "1998-03-06", "close": 13.5, "volume": 479761.0}, {"date": "1998-03-09", "close": 13.45, "volume": 133289.0}, {"date": "1998-03-10", "close": 13.35, "volume": 143467.0}, {"date": "1998-03-11", "close": 13.025, "volume": 910077.0}, {"date": "1998-03-12", "close": 13.0, "volume": 244325.0}, {"date": "1998-03-13", "close": 13.2, "volume": 450565.0}, {"date": "1998-03-16", "close": 13.25, "volume": 204404.0}, {"date": "1998-03-17", "close": 13.55, "volume": 1137406.0}, {"date": "1998-03-18", "close": 14.05, "volume": 1139864.0}, {"date": "1998-03-19", "close": 14.25, "volume": 1818401.0}, {"date": "1998-03-20", "close": 14.1, "volume": 1435783.0}, {"date": "1998-03-23", "close": 13.7, "volume": 862139.0}, {"date": "1998-03-24", "close": 13.75, "volume": 709620.0}, {"date": "1998-03-25", "close": 14.0, "volume": 832041.0}, {"date": "1998-03-26", "close": 14.05, "volume": 1247962.0}, {"date": "1998-03-27", "close": 14.45, "volume": 1063639.0}, {"date": "1998-03-30", "close": 14.4, "volume": 501223.0}, {"date": "1998-03-31", "close": 14.45, "volume": 597741.0}, {"date": "1998-04-01", "close": 14.55, "volume": 806792.0}, {"date": "1998-04-02", "close": 14.5, "volume": 606961.0}, {"date": "1998-04-03", "close": 14.5, "volume": 343225.0}, {"date": "1998-04-06", "close": 14.6, "volume": 604522.0}, {"date": "1998-04-07", "close": 14.55, "volume": 513549.0}, {"date": "1998-04-08", "close": 14.6, "volume": 868857.0}, {"date": "1998-04-09", "close": 14.6, "volume": 179447.0}, {"date": "1998-04-10", "close": 14.6, "volume": null}, {"date": "1998-04-13", "close": 14.6, "volume": null}, {"date": "1998-04-14", "close": 14.75, "volume": 523699.0}, {"date": "1998-04-15", "close": 14.7, "volume": 630090.0}, {"date": "1998-04-16", "close": 14.6, "volume": 618271.0}, {"date": "1998-04-17", "close": 14.4, "volume": 1149623.0}, {"date": "1998-04-20", "close": 14.25, "volume": 632437.0}, {"date": "1998-04-21", "close": 14.275, "volume": 751434.0}, {"date": "1998-04-22", "close": 14.5, "volume": 347790.0}, {"date": "1998-04-23", "close": 14.6, "volume": 584192.0}, {"date": "1998-04-24", "close": 14.65, "volume": 404998.0}, {"date": "1998-04-27", "close": 14.45, "volume": 1085841.0}, {"date": "1998-04-28", "close": 14.45, "volume": 195242.0}, {"date": "1998-04-29", "close": 14.45, "volume": 724749.0}, {"date": "1998-04-30", "close": 14.2, "volume": 583486.0}, {"date": "1998-05-01", "close": 14.3, "volume": 409672.0}, {"date": "1998-05-04", "close": 14.15, "volume": 119785.0}, {"date": "1998-05-05", "close": 14.15, "volume": 301620.0}, {"date": "1998-05-06", "close": 14.3, "volume": 991479.0}, {"date": "1998-05-07", "close": 14.6, "volume": 636848.0}, {"date": "1998-05-08", "close": 14.75, "volume": 394606.0}, {"date": "1998-05-11", "close": 14.95, "volume": 546095.0}, {"date": "1998-05-12", "close": 14.95, "volume": 553816.0}, {"date": "1998-05-13", "close": 14.45, "volume": 420701.0}, {"date": "1998-05-14", "close": 14.62, "volume": 701317.0}, {"date": "1998-05-15", "close": 14.5, "volume": 345334.0}, {"date": "1998-05-18", "close": 14.5, "volume": 702554.0}, {"date": "1998-05-19", "close": 14.35, "volume": 590535.0}, {"date": "1998-05-20", "close": 14.45, "volume": 1877331.0}, {"date": "1998-05-21", "close": 15.0, "volume": 495719.0}, {"date": "1998-05-22", "close": 14.85, "volume": 675371.0}, {"date": "1998-05-25", "close": 14.65, "volume": 180613.0}, {"date": "1998-05-26", "close": 14.55, "volume": 868322.0}, {"date": "1998-05-27", "close": 14.3, "volume": 1032924.0}, {"date": "1998-05-28", "close": 14.3, "volume": 629054.0}, {"date": "1998-05-29", "close": 14.45, "volume": 1682308.0}, {"date": "1998-06-01", "close": 14.05, "volume": 896594.0}, {"date": "1998-06-02", "close": 13.95, "volume": 932437.0}, {"date": "1998-06-03", "close": 13.9, "volume": 646344.0}, {"date": "1998-06-04", "close": 13.6, "volume": 867473.0}, {"date": "1998-06-05", "close": 13.3, "volume": 277902.0}, {"date": "1998-06-08", "close": 13.3, "volume": null}, {"date": "1998-06-09", "close": 13.2, "volume": 438746.0}, {"date": "1998-06-10", "close": 12.9, "volume": 1049725.0}, {"date": "1998-06-11", "close": 12.5, "volume": 1038280.0}, {"date": "1998-06-12", "close": 12.9, "volume": 840312.0}, {"date": "1998-06-15", "close": 12.5, "volume": 668551.0}, {"date": "1998-06-16", "close": 12.5, "volume": 480271.0}, {"date": "1998-06-17", "close": 12.8, "volume": 692807.0}, {"date": "1998-06-18", "close": 13.1, "volume": 1016077.0}, {"date": "1998-06-19", "close": 12.5, "volume": 653483.0}, {"date": "1998-06-22", "close": 12.7, "volume": 393954.0}, {"date": "1998-06-23", "close": 13.1, "volume": 992861.0}, {"date": "1998-06-24", "close": 13.15, "volume": 688438.0}, {"date": "1998-06-25", "close": 12.8, "volume": 658636.0}, {"date": "1998-06-26", "close": 12.65, "volume": 270069.0}, {"date": "1998-06-29", "close": 12.8, "volume": 263477.0}, {"date": "1998-06-30", "close": 13.05, "volume": 848970.0}, {"date": "1998-07-01", "close": 13.4, "volume": 591384.0}, {"date": "1998-07-02", "close": 13.8, "volume": 389674.0}, {"date": "1998-07-03", "close": 13.65, "volume": 495413.0}, {"date": "1998-07-06", "close": 14.1, "volume": 381292.0}, {"date": "1998-07-07", "close": 14.2, "volume": 810009.0}, {"date": "1998-07-08", "close": 14.4, "volume": 203819.0}, {"date": "1998-07-09", "close": 14.35, "volume": 340619.0}, {"date": "1998-07-10", "close": 14.3, "volume": 738554.0}, {"date": "1998-07-13", "close": 14.2, "volume": 245787.0}, {"date": "1998-07-14", "close": 14.5, "volume": 153434.0}, {"date": "1998-07-15", "close": 14.5, "volume": 329027.0}, {"date": "1998-07-16", "close": 14.75, "volume": 442693.0}, {"date": "1998-07-17", "close": 14.75, "volume": 179664.0}, {"date": "1998-07-20", "close": 14.5, "volume": 154979.0}, {"date": "1998-07-21", "close": 14.4, "volume": 105330.0}, {"date": "1998-07-22", "close": 14.245, "volume": 1052298.0}, {"date": "1998-07-23", "close": 14.25, "volume": 931076.0}, {"date": "1998-07-24", "close": 14.69, "volume": 378127.0}, {"date": "1998-07-27", "close": 14.5, "volume": 320191.0}, {"date": "1998-07-28", "close": 14.8, "volume": 421408.0}, {"date": "1998-07-29", "close": 14.5, "volume": 260076.0}, {"date": "1998-07-30", "close": 14.7, "volume": 282099.0}, {"date": "1998-07-31", "close": 15.125, "volume": 1134117.0}, {"date": "1998-08-03", "close": 15.25, "volume": 388460.0}, {"date": "1998-08-04", "close": 15.5, "volume": 449749.0}, {"date": "1998-08-05", "close": 15.7, "volume": 2024374.0}, {"date": "1998-08-06", "close": 15.45, "volume": 741068.0}, {"date": "1998-08-07", "close": 15.35, "volume": 671887.0}, {"date": "1998-08-10", "close": 15.15, "volume": 233123.0}, {"date": "1998-08-11", "close": 14.9, "volume": 660338.0}, {"date": "1998-08-12", "close": 14.8, "volume": 450304.0}, {"date": "1998-08-13", "close": 14.6, "volume": 848893.0}, {"date": "1998-08-14", "close": 14.75, "volume": 431221.0}, {"date": "1998-08-17", "close": 14.35, "volume": 112182.0}, {"date": "1998-08-18", "close": 14.5, "volume": 333931.0}, {"date": "1998-08-19", "close": 15.4, "volume": 892424.0}, {"date": "1998-08-20", "close": 15.75, "volume": 285185.0}, {"date": "1998-08-21", "close": 15.65, "volume": 179842.0}, {"date": "1998-08-24", "close": 15.45, "volume": 157087.0}, {"date": "1998-08-25", "close": 16.1, "volume": 2436971.0}, {"date": "1998-08-26", "close": 16.0, "volume": 321764.0}, {"date": "1998-08-27", "close": 15.75, "volume": 274013.0}, {"date": "1998-08-28", "close": 15.7, "volume": 701386.0}, {"date": "1998-08-31", "close": 15.23, "volume": 468867.0}, {"date": "1998-09-01", "close": 15.335, "volume": 208828.0}, {"date": "1998-09-02", "close": 14.85, "volume": 223172.0}, {"date": "1998-09-03", "close": 15.0, "volume": 245646.0}, {"date": "1998-09-04", "close": 15.0, "volume": 49193.0}, {"date": "1998-09-07", "close": 15.25, "volume": 174410.0}, {"date": "1998-09-08", "close": 15.0, "volume": 264432.0}, {"date": "1998-09-09", "close": 15.0, "volume": 573733.0}, {"date": "1998-09-10", "close": 14.9, "volume": 280823.0}, {"date": "1998-09-11", "close": 14.3, "volume": 387286.0}, {"date": "1998-09-14", "close": 14.75, "volume": 129133.0}, {"date": "1998-09-15", "close": 14.795, "volume": 130057.0}, {"date": "1998-09-16", "close": 14.75, "volume": 97730.0}, {"date": "1998-09-17", "close": 14.685, "volume": 86875.0}, {"date": "1998-09-18", "close": 14.5, "volume": 300739.0}, {"date": "1998-09-21", "close": 14.25, "volume": 363063.0}, {"date": "1998-09-22", "close": 14.25, "volume": 164344.0}, {"date": "1998-09-23", "close": 14.2, "volume": 492365.0}, {"date": "1998-09-24", "close": 14.65, "volume": 673769.0}, {"date": "1998-09-25", "close": 14.24, "volume": 658828.0}, {"date": "1998-09-28", "close": 14.4, "volume": 144920.0}, {"date": "1998-09-29", "close": 14.4, "volume": 365416.0}, {"date": "1998-09-30", "close": 14.335, "volume": 481896.0}, {"date": "1998-10-01", "close": 14.1, "volume": 298332.0}, {"date": "1998-10-02", "close": 13.7, "volume": 273584.0}, {"date": "1998-10-05", "close": 13.29, "volume": 181345.0}, {"date": "1998-10-06", "close": 13.5, "volume": 1331042.0}, {"date": "1998-10-07", "close": 13.775, "volume": 566040.0}, {"date": "1998-10-08", "close": 13.395, "volume": 341394.0}, {"date": "1998-10-09", "close": 13.55, "volume": 122210.0}, {"date": "1998-10-12", "close": 13.35, "volume": 946116.0}, {"date": "1998-10-13", "close": 13.35, "volume": 166914.0}, {"date": "1998-10-14", "close": 13.5, "volume": 303675.0}, {"date": "1998-10-15", "close": 13.25, "volume": 216164.0}, {"date": "1998-10-16", "close": 13.8, "volume": 745565.0}, {"date": "1998-10-19", "close": 13.65, "volume": 230364.0}, {"date": "1998-10-20", "close": 13.55, "volume": 345809.0}, {"date": "1998-10-21", "close": 13.65, "volume": 325871.0}, {"date": "1998-10-22", "close": 13.75, "volume": 259338.0}, {"date": "1998-10-23", "close": 13.75, "volume": 379306.0}, {"date": "1998-10-26", "close": 13.75, "volume": 106856.0}, {"date": "1998-10-27", "close": 13.75, "volume": 211684.0}, {"date": "1998-10-28", "close": 14.5, "volume": 507884.0}, {"date": "1998-10-29", "close": 14.5, "volume": 167573.0}, {"date": "1998-10-30", "close": 14.4, "volume": 449816.0}, {"date": "1998-11-02", "close": 14.45, "volume": 417083.0}, {"date": "1998-11-03", "close": 14.5, "volume": 80696.0}, {"date": "1998-11-04", "close": 14.65, "volume": 158405.0}, {"date": "1998-11-05", "close": 14.45, "volume": 318535.0}, {"date": "1998-11-06", "close": 14.72, "volume": 246767.0}, {"date": "1998-11-09", "close": 14.45, "volume": 284229.0}, {"date": "1998-11-10", "close": 14.35, "volume": 207295.0}, {"date": "1998-11-11", "close": 14.75, "volume": 219526.0}, {"date": "1998-11-12", "close": 14.6, "volume": 237946.0}, {"date": "1998-11-13", "close": 14.485, "volume": 244250.0}, {"date": "1998-11-16", "close": 14.45, "volume": 398612.0}, {"date": "1998-11-17", "close": 14.1, "volume": 357135.0}, {"date": "1998-11-18", "close": 14.05, "volume": 326759.0}, {"date": "1998-11-19", "close": 14.05, "volume": 404317.0}, {"date": "1998-11-20", "close": 13.7, "volume": 596444.0}, {"date": "1998-11-23", "close": 13.8, "volume": 333208.0}, {"date": "1998-11-24", "close": 14.05, "volume": 367322.0}, {"date": "1998-11-25", "close": 14.2, "volume": 200152.0}, {"date": "1998-11-26", "close": 14.55, "volume": 233182.0}, {"date": "1998-11-27", "close": 14.35, "volume": 271231.0}, {"date": "1998-11-30", "close": 14.15, "volume": 107580.0}, {"date": "1998-12-01", "close": 14.0, "volume": 229534.0}, {"date": "1998-12-02", "close": 14.15, "volume": 187671.0}, {"date": "1998-12-03", "close": 13.9, "volume": 354827.0}, {"date": "1998-12-04", "close": 13.85, "volume": 953662.0}, {"date": "1998-12-07", "close": 13.9, "volume": 198086.0}, {"date": "1998-12-08", "close": 13.55, "volume": 1340853.0}, {"date": "1998-12-09", "close": 13.05, "volume": 397345.0}, {"date": "1998-12-10", "close": 12.9, "volume": 478522.0}, {"date": "1998-12-11", "close": 13.235, "volume": 416502.0}, {"date": "1998-12-14", "close": 12.885, "volume": 520186.0}, {"date": "1998-12-15", "close": 12.85, "volume": 197430.0}, {"date": "1998-12-16", "close": 12.65, "volume": 497300.0}, {"date": "1998-12-17", "close": 13.1, "volume": 374920.0}, {"date": "1998-12-18", "close": 13.0, "volume": 350530.0}, {"date": "1998-12-21", "close": 12.8, "volume": 235017.0}, {"date": "1998-12-22", "close": 12.85, "volume": 921514.0}, {"date": "1998-12-23", "close": 12.75, "volume": 447385.0}, {"date": "1998-12-24", "close": 12.8, "volume": 527451.0}, {"date": "1998-12-25", "close": 12.8, "volume": null}, {"date": "1998-12-28", "close": 12.8, "volume": null}, {"date": "1998-12-29", "close": 12.9, "volume": 273694.0}, {"date": "1998-12-30", "close": 13.0, "volume": 247051.0}, {"date": "1998-12-31", "close": 13.2, "volume": 303849.0}, {"date": "1999-01-01", "close": 13.2, "volume": null}, {"date": "1999-01-04", "close": 13.15, "volume": 171141.0}, {"date": "1999-01-05", "close": 12.95, "volume": 770238.0}, {"date": "1999-01-06", "close": 13.35, "volume": 353403.0}, {"date": "1999-01-07", "close": 13.6, "volume": 619694.0}, {"date": "1999-01-08", "close": 13.55, "volume": 468331.0}, {"date": "1999-01-11", "close": 13.75, "volume": 300089.0}, {"date": "1999-01-12", "close": 14.0, "volume": 312493.0}, {"date": "1999-01-13", "close": 13.8, "volume": 190748.0}, {"date": "1999-01-14", "close": 13.8, "volume": 1400279.0}, {"date": "1999-01-15", "close": 13.655, "volume": 506167.0}, {"date": "1999-01-18", "close": 13.75, "volume": 329702.0}, {"date": "1999-01-19", "close": 13.75, "volume": 219632.0}, {"date": "1999-01-20", "close": 13.65, "volume": 583150.0}, {"date": "1999-01-21", "close": 13.45, "volume": 648729.0}, {"date": "1999-01-22", "close": 13.5, "volume": 385393.0}, {"date": "1999-01-25", "close": 13.24, "volume": 332198.0}, {"date": "1999-01-26", "close": 13.24, "volume": null}, {"date": "1999-01-27", "close": 13.195, "volume": 468010.0}, {"date": "1999-01-28", "close": 13.3, "volume": 1246632.0}, {"date": "1999-01-29", "close": 13.75, "volume": 508085.0}, {"date": "1999-02-01", "close": 13.535, "volume": 195860.0}, {"date": "1999-02-02", "close": 13.65, "volume": 437950.0}, {"date": "1999-02-03", "close": 13.95, "volume": 362954.0}, {"date": "1999-02-04", "close": 14.4, "volume": 575438.0}, {"date": "1999-02-05", "close": 14.5, "volume": 497397.0}, {"date": "1999-02-08", "close": 14.65, "volume": 184143.0}, {"date": "1999-02-09", "close": 14.45, "volume": 137324.0}, {"date": "1999-02-10", "close": 13.85, "volume": 744074.0}, {"date": "1999-02-11", "close": 13.7, "volume": 955450.0}, {"date": "1999-02-12", "close": 14.15, "volume": 194568.0}, {"date": "1999-02-15", "close": 14.1, "volume": 252964.0}, {"date": "1999-02-16", "close": 14.35, "volume": 350862.0}, {"date": "1999-02-17", "close": 14.45, "volume": 232915.0}, {"date": "1999-02-18", "close": 14.2, "volume": 279818.0}, {"date": "1999-02-19", "close": 14.4, "volume": 244933.0}, {"date": "1999-02-22", "close": 14.2, "volume": 115769.0}, {"date": "1999-02-23", "close": 13.85, "volume": 197533.0}, {"date": "1999-02-24", "close": 14.05, "volume": 420879.0}, {"date": "1999-02-25", "close": 14.1, "volume": 267154.0}, {"date": "1999-02-26", "close": 14.05, "volume": 582549.0}, {"date": "1999-03-01", "close": 14.25, "volume": 263194.0}, {"date": "1999-03-02", "close": 14.05, "volume": 267918.0}, {"date": "1999-03-03", "close": 13.9, "volume": 283157.0}, {"date": "1999-03-04", "close": 13.7, "volume": 244378.0}, {"date": "1999-03-05", "close": 13.35, "volume": 260873.0}, {"date": "1999-03-08", "close": 13.9, "volume": 658038.0}, {"date": "1999-03-09", "close": 14.45, "volume": 387049.0}, {"date": "1999-03-10", "close": 14.35, "volume": 408830.0}, {"date": "1999-03-11", "close": 14.8, "volume": 576076.0}, {"date": "1999-03-12", "close": 13.94, "volume": 862911.0}, {"date": "1999-03-15", "close": 14.2, "volume": 479047.0}, {"date": "1999-03-16", "close": 14.35, "volume": 385304.0}, {"date": "1999-03-17", "close": 14.2, "volume": 811643.0}, {"date": "1999-03-18", "close": 13.85, "volume": 273796.0}, {"date": "1999-03-19", "close": 14.1, "volume": 327389.0}, {"date": "1999-03-22", "close": 14.1, "volume": 192289.0}, {"date": "1999-03-23", "close": 14.3, "volume": 403230.0}, {"date": "1999-03-24", "close": 14.1, "volume": 664381.0}, {"date": "1999-03-25", "close": 13.85, "volume": 473318.0}, {"date": "1999-03-26", "close": 13.9, "volume": 442272.0}, {"date": "1999-03-29", "close": 13.65, "volume": 367342.0}, {"date": "1999-03-30", "close": 13.55, "volume": 285748.0}, {"date": "1999-03-31", "close": 13.75, "volume": 544471.0}, {"date": "1999-04-01", "close": 13.35, "volume": 106372.0}, {"date": "1999-04-02", "close": 13.35, "volume": null}, {"date": "1999-04-05", "close": 13.35, "volume": null}, {"date": "1999-04-06", "close": 13.455, "volume": 303787.0}, {"date": "1999-04-07", "close": 13.15, "volume": 846479.0}, {"date": "1999-04-08", "close": 13.0, "volume": 811517.0}, {"date": "1999-04-09", "close": 12.65, "volume": 731615.0}, {"date": "1999-04-12", "close": 13.0, "volume": 601348.0}, {"date": "1999-04-13", "close": 13.15, "volume": 419612.0}, {"date": "1999-04-14", "close": 13.385, "volume": 475261.0}, {"date": "1999-04-15", "close": 13.4, "volume": 409830.0}, {"date": "1999-04-16", "close": 13.25, "volume": 259116.0}, {"date": "1999-04-19", "close": 13.245, "volume": 470963.0}, {"date": "1999-04-20", "close": 13.15, "volume": 1163635.0}, {"date": "1999-04-21", "close": 13.28, "volume": 312143.0}, {"date": "1999-04-22", "close": 13.45, "volume": 315659.0}, {"date": "1999-04-23", "close": 13.05, "volume": 375332.0}, {"date": "1999-04-26", "close": 13.35, "volume": 92029.0}, {"date": "1999-04-27", "close": 13.25, "volume": 116512.0}, {"date": "1999-04-28", "close": 13.2, "volume": 533223.0}, {"date": "1999-04-29", "close": 13.1, "volume": 610286.0}, {"date": "1999-04-30", "close": 13.25, "volume": 698458.0}, {"date": "1999-05-03", "close": 13.35, "volume": 258277.0}, {"date": "1999-05-04", "close": 13.15, "volume": 379635.0}, {"date": "1999-05-05", "close": 13.25, "volume": 426693.0}, {"date": "1999-05-06", "close": 13.175, "volume": 279108.0}, {"date": "1999-05-07", "close": 13.55, "volume": 690793.0}, {"date": "1999-05-10", "close": 13.5, "volume": 501620.0}, {"date": "1999-05-11", "close": 13.05, "volume": 640981.0}, {"date": "1999-05-12", "close": 13.15, "volume": 271647.0}, {"date": "1999-05-13", "close": 12.95, "volume": 1228931.0}, {"date": "1999-05-14", "close": 13.3, "volume": 853556.0}, {"date": "1999-05-17", "close": 13.025, "volume": 342669.0}, {"date": "1999-05-18", "close": 13.1, "volume": 195128.0}, {"date": "1999-05-19", "close": 13.15, "volume": 463812.0}, {"date": "1999-05-20", "close": 13.3, "volume": 506188.0}, {"date": "1999-05-21", "close": 13.6, "volume": 842964.0}, {"date": "1999-05-24", "close": 13.6, "volume": 182442.0}, {"date": "1999-05-25", "close": 13.85, "volume": 473708.0}, {"date": "1999-05-26", "close": 13.55, "volume": 416756.0}, {"date": "1999-05-27", "close": 13.65, "volume": 389685.0}, {"date": "1999-05-28", "close": 13.665, "volume": 423448.0}, {"date": "1999-05-31", "close": 13.25, "volume": 190276.0}, {"date": "1999-06-01", "close": 13.035, "volume": 887068.0}, {"date": "1999-06-02", "close": 13.35, "volume": 714720.0}, {"date": "1999-06-03", "close": 13.05, "volume": 2437525.0}, {"date": "1999-06-04", "close": 13.0, "volume": 429111.0}, {"date": "1999-06-07", "close": 13.0, "volume": 112359.0}, {"date": "1999-06-08", "close": 12.91, "volume": 249601.0}, {"date": "1999-06-09", "close": 12.8, "volume": 184168.0}, {"date": "1999-06-10", "close": 12.6, "volume": 341257.0}, {"date": "1999-06-11", "close": 12.25, "volume": 289188.0}, {"date": "1999-06-14", "close": 12.25, "volume": null}, {"date": "1999-06-15", "close": 12.25, "volume": 553796.0}, {"date": "1999-06-16", "close": 12.45, "volume": 206194.0}, {"date": "1999-06-17", "close": 11.5, "volume": 1417089.0}, {"date": "1999-06-18", "close": 11.0, "volume": 1342566.0}, {"date": "1999-06-21", "close": 10.8, "volume": 663325.0}, {"date": "1999-06-22", "close": 10.8, "volume": 781763.0}, {"date": "1999-06-23", "close": 11.15, "volume": 806921.0}, {"date": "1999-06-24", "close": 11.0, "volume": 686273.0}, {"date": "1999-06-25", "close": 11.0, "volume": 727254.0}, {"date": "1999-06-28", "close": 11.35, "volume": 625171.0}, {"date": "1999-06-29", "close": 11.35, "volume": 921505.0}, {"date": "1999-06-30", "close": 10.9, "volume": 928424.0}, {"date": "1999-07-01", "close": 11.0, "volume": 626944.0}, {"date": "1999-07-02", "close": 11.15, "volume": 627935.0}, {"date": "1999-07-05", "close": 11.4, "volume": 452528.0}, {"date": "1999-07-06", "close": 11.15, "volume": 829655.0}, {"date": "1999-07-07", "close": 11.45, "volume": 558267.0}, {"date": "1999-07-08", "close": 11.7, "volume": 373856.0}, {"date": "1999-07-09", "close": 11.3, "volume": 746716.0}, {"date": "1999-07-12", "close": 11.5, "volume": 637929.0}, {"date": "1999-07-13", "close": 11.715, "volume": 1704385.0}, {"date": "1999-07-14", "close": 11.525, "volume": 524639.0}, {"date": "1999-07-15", "close": 11.4, "volume": 231469.0}, {"date": "1999-07-16", "close": 11.35, "volume": 366624.0}, {"date": "1999-07-19", "close": 11.4, "volume": 342407.0}, {"date": "1999-07-20", "close": 11.55, "volume": 337370.0}, {"date": "1999-07-21", "close": 11.65, "volume": 313492.0}, {"date": "1999-07-22", "close": 11.4, "volume": 537590.0}, {"date": "1999-07-23", "close": 11.45, "volume": 228339.0}, {"date": "1999-07-26", "close": 11.45, "volume": 170933.0}, {"date": "1999-07-27", "close": 11.5, "volume": 168860.0}, {"date": "1999-07-28", "close": 11.55, "volume": 149981.0}, {"date": "1999-07-29", "close": 11.375, "volume": 381906.0}, {"date": "1999-07-30", "close": 11.05, "volume": 656000.0}, {"date": "1999-08-02", "close": 11.1, "volume": 195868.0}, {"date": "1999-08-03", "close": 11.2, "volume": 207310.0}, {"date": "1999-08-04", "close": 11.5, "volume": 401719.0}, {"date": "1999-08-05", "close": 11.685, "volume": 340619.0}, {"date": "1999-08-06", "close": 11.5, "volume": 275690.0}, {"date": "1999-08-09", "close": 11.25, "volume": 182811.0}, {"date": "1999-08-10", "close": 11.375, "volume": 272215.0}, {"date": "1999-08-11", "close": 11.45, "volume": 963645.0}, {"date": "1999-08-12", "close": 11.6, "volume": 307287.0}, {"date": "1999-08-13", "close": 11.5, "volume": 257284.0}, {"date": "1999-08-16", "close": 11.6, "volume": 288247.0}, {"date": "1999-08-17", "close": 11.5, "volume": 525970.0}, {"date": "1999-08-18", "close": 11.9, "volume": 516330.0}, {"date": "1999-08-19", "close": 11.65, "volume": 221011.0}, {"date": "1999-08-20", "close": 11.75, "volume": 376479.0}, {"date": "1999-08-23", "close": 11.875, "volume": 125291.0}, {"date": "1999-08-24", "close": 12.15, "volume": 585023.0}, {"date": "1999-08-25", "close": 12.3, "volume": 190664.0}, {"date": "1999-08-26", "close": 12.3, "volume": 698130.0}, {"date": "1999-08-27", "close": 11.95, "volume": 463423.0}, {"date": "1999-08-30", "close": 12.0, "volume": 387983.0}, {"date": "1999-08-31", "close": 11.65, "volume": 356034.0}, {"date": "1999-09-01", "close": 11.9, "volume": 353543.0}, {"date": "1999-09-02", "close": 11.9, "volume": 199467.0}, {"date": "1999-09-03", "close": 11.75, "volume": 72255.0}, {"date": "1999-09-06", "close": 11.8, "volume": 96107.0}, {"date": "1999-09-07", "close": 12.05, "volume": 213088.0}, {"date": "1999-09-08", "close": 11.85, "volume": 119597.0}, {"date": "1999-09-09", "close": 11.75, "volume": 1812358.0}, {"date": "1999-09-10", "close": 11.65, "volume": 126612.0}, {"date": "1999-09-13", "close": 11.75, "volume": 183743.0}, {"date": "1999-09-14", "close": 12.05, "volume": 396392.0}, {"date": "1999-09-15", "close": 11.85, "volume": 287629.0}, {"date": "1999-09-16", "close": 11.8, "volume": 113359.0}, {"date": "1999-09-17", "close": 12.0, "volume": 344581.0}, {"date": "1999-09-20", "close": 11.725, "volume": 472241.0}, {"date": "1999-09-21", "close": 11.6, "volume": 490905.0}, {"date": "1999-09-22", "close": 11.65, "volume": 254223.0}, {"date": "1999-09-23", "close": 11.55, "volume": 243494.0}, {"date": "1999-09-24", "close": 11.7, "volume": 455448.0}, {"date": "1999-09-27", "close": 11.75, "volume": 350181.0}, {"date": "1999-09-28", "close": 11.4, "volume": 234742.0}, {"date": "1999-09-29", "close": 11.5, "volume": 368907.0}, {"date": "1999-09-30", "close": 11.5, "volume": 516895.0}, {"date": "1999-10-01", "close": 11.29, "volume": 408343.0}, {"date": "1999-10-04", "close": 11.225, "volume": 131889.0}, {"date": "1999-10-05", "close": 11.5, "volume": 443716.0}, {"date": "1999-10-06", "close": 11.25, "volume": 483330.0}, {"date": "1999-10-07", "close": 11.6, "volume": 693062.0}, {"date": "1999-10-08", "close": 11.65, "volume": 695137.0}, {"date": "1999-10-11", "close": 11.55, "volume": 418759.0}, {"date": "1999-10-12", "close": 11.4, "volume": 1027461.0}, {"date": "1999-10-13", "close": 11.35, "volume": 873369.0}, {"date": "1999-10-14", "close": 11.415, "volume": 637587.0}, {"date": "1999-10-15", "close": 11.25, "volume": 314961.0}, {"date": "1999-10-18", "close": 11.05, "volume": 247225.0}, {"date": "1999-10-19", "close": 11.1, "volume": 374065.0}, {"date": "1999-10-20", "close": 11.15, "volume": 461541.0}, {"date": "1999-10-21", "close": 11.0, "volume": 540869.0}, {"date": "1999-10-22", "close": 11.0, "volume": 108142.0}, {"date": "1999-10-25", "close": 11.05, "volume": 363488.0}, {"date": "1999-10-26", "close": 10.95, "volume": 249039.0}, {"date": "1999-10-27", "close": 10.9, "volume": 705385.0}, {"date": "1999-10-28", "close": 10.95, "volume": 391565.0}, {"date": "1999-10-29", "close": 11.05, "volume": 436683.0}, {"date": "1999-11-01", "close": 11.15, "volume": 346020.0}, {"date": "1999-11-02", "close": 11.25, "volume": 425422.0}, {"date": "1999-11-03", "close": 11.95, "volume": 563880.0}, {"date": "1999-11-04", "close": 11.45, "volume": 533254.0}, {"date": "1999-11-05", "close": 11.45, "volume": 212981.0}, {"date": "1999-11-08", "close": 11.35, "volume": 98981.0}, {"date": "1999-11-09", "close": 11.3, "volume": 165003.0}, {"date": "1999-11-10", "close": 11.25, "volume": 641289.0}, {"date": "1999-11-11", "close": 11.25, "volume": 1003751.0}, {"date": "1999-11-12", "close": 11.25, "volume": 234202.0}, {"date": "1999-11-15", "close": 11.0, "volume": 319599.0}, {"date": "1999-11-16", "close": 10.9, "volume": 383264.0}, {"date": "1999-11-17", "close": 10.85, "volume": 359580.0}, {"date": "1999-11-18", "close": 10.9, "volume": 354024.0}, {"date": "1999-11-19", "close": 10.75, "volume": 521349.0}, {"date": "1999-11-22", "close": 10.65, "volume": 389916.0}, {"date": "1999-11-23", "close": 10.45, "volume": 1825765.0}, {"date": "1999-11-24", "close": 10.45, "volume": 1450332.0}, {"date": "1999-11-25", "close": 10.7, "volume": 417335.0}, {"date": "1999-11-26", "close": 10.85, "volume": 1390703.0}, {"date": "1999-11-29", "close": 10.85, "volume": 589496.0}, {"date": "1999-11-30", "close": 10.55, "volume": 411557.0}, {"date": "1999-12-01", "close": 10.9, "volume": 1927830.0}, {"date": "1999-12-02", "close": 11.75, "volume": 2116376.0}, {"date": "1999-12-03", "close": 11.35, "volume": 793428.0}, {"date": "1999-12-06", "close": 11.25, "volume": 652525.0}, {"date": "1999-12-07", "close": 11.05, "volume": 391834.0}, {"date": "1999-12-08", "close": 10.9, "volume": 623410.0}, {"date": "1999-12-09", "close": 11.1, "volume": 905351.0}, {"date": "1999-12-10", "close": 10.95, "volume": 668493.0}, {"date": "1999-12-13", "close": 11.15, "volume": 302629.0}, {"date": "1999-12-14", "close": 10.95, "volume": 327611.0}, {"date": "1999-12-15", "close": 10.9, "volume": 539612.0}, {"date": "1999-12-16", "close": 10.85, "volume": 298580.0}, {"date": "1999-12-17", "close": 10.9, "volume": 209010.0}, {"date": "1999-12-20", "close": 11.0, "volume": 172178.0}, {"date": "1999-12-21", "close": 11.0, "volume": 261629.0}, {"date": "1999-12-22", "close": 10.85, "volume": 251586.0}, {"date": "1999-12-23", "close": 10.75, "volume": 291130.0}, {"date": "1999-12-24", "close": 10.85, "volume": 125258.0}, {"date": "1999-12-27", "close": 10.85, "volume": null}, {"date": "1999-12-28", "close": 10.85, "volume": null}, {"date": "1999-12-29", "close": 10.85, "volume": 60820.0}, {"date": "1999-12-30", "close": 10.78, "volume": 130862.0}, {"date": "1999-12-31", "close": 10.78, "volume": null}, {"date": "2000-01-03", "close": 10.78, "volume": null}, {"date": "2000-01-04", "close": 10.8, "volume": 369619.0}, {"date": "2000-01-05", "close": 10.65, "volume": 451044.0}, {"date": "2000-01-06", "close": 10.35, "volume": 330305.0}, {"date": "2000-01-07", "close": 10.3, "volume": 356542.0}, {"date": "2000-01-10", "close": 10.5, "volume": 260557.0}, {"date": "2000-01-11", "close": 10.35, "volume": 267402.0}, {"date": "2000-01-12", "close": 10.2, "volume": 448977.0}, {"date": "2000-01-13", "close": 10.3, "volume": 165050.0}, {"date": "2000-01-14", "close": 10.2, "volume": 364287.0}, {"date": "2000-01-17", "close": 10.05, "volume": 590634.0}, {"date": "2000-01-18", "close": 10.05, "volume": 548846.0}, {"date": "2000-01-19", "close": 9.95, "volume": 577783.0}, {"date": "2000-01-20", "close": 9.9, "volume": 1085153.0}, {"date": "2000-01-21", "close": 9.9, "volume": 340480.0}, {"date": "2000-01-24", "close": 9.95, "volume": 345525.0}, {"date": "2000-01-25", "close": 9.9, "volume": 293231.0}, {"date": "2000-01-26", "close": 9.9, "volume": null}, {"date": "2000-01-27", "close": 9.6, "volume": 653060.0}, {"date": "2000-01-28", "close": 9.95, "volume": 902959.0}, {"date": "2000-01-31", "close": 9.8, "volume": 225351.0}, {"date": "2000-02-01", "close": 9.7, "volume": 289149.0}, {"date": "2000-02-02", "close": 9.25, "volume": 1064491.0}, {"date": "2000-02-03", "close": 8.7, "volume": 1277350.0}, {"date": "2000-02-07", "close": 9.1, "volume": 474359.0}, {"date": "2000-02-08", "close": 8.8, "volume": 833963.0}, {"date": "2000-02-09", "close": 8.95, "volume": 511907.0}, {"date": "2000-02-10", "close": 8.85, "volume": 924388.0}, {"date": "2000-02-11", "close": 8.45, "volume": 784434.0}, {"date": "2000-02-14", "close": 8.0, "volume": 1338351.0}, {"date": "2000-02-16", "close": 8.09, "volume": 416280.0}, {"date": "2000-02-17", "close": 7.9, "volume": 842687.0}, {"date": "2000-02-21", "close": 8.8, "volume": 303299.0}, {"date": "2000-02-23", "close": 8.65, "volume": 808408.0}, {"date": "2000-02-24", "close": 8.25, "volume": 387823.0}, {"date": "2000-02-25", "close": 8.1, "volume": 890678.0}, {"date": "2000-02-28", "close": 8.0, "volume": 327044.0}, {"date": "2000-02-29", "close": 8.05, "volume": 359925.0}, {"date": "2000-03-01", "close": 7.9, "volume": 271408.0}, {"date": "2000-03-02", "close": 8.2, "volume": 178194.0}, {"date": "2000-03-03", "close": 8.15, "volume": 332480.0}, {"date": "2000-03-06", "close": 7.95, "volume": 315790.0}, {"date": "2000-03-07", "close": 7.6, "volume": 555340.0}, {"date": "2000-03-08", "close": 7.5, "volume": 359512.0}, {"date": "2000-03-09", "close": 7.45, "volume": 359930.0}, {"date": "2000-03-13", "close": 7.85, "volume": 175839.0}, {"date": "2000-03-14", "close": 8.1, "volume": 220187.0}, {"date": "2000-03-15", "close": 8.1, "volume": 259892.0}, {"date": "2000-03-16", "close": 8.3, "volume": 485941.0}, {"date": "2000-03-17", "close": 8.3, "volume": 618752.0}, {"date": "2000-03-20", "close": 8.15, "volume": 338808.0}, {"date": "2000-03-21", "close": 8.1, "volume": 454852.0}, {"date": "2000-03-22", "close": 8.4, "volume": 447722.0}, {"date": "2000-03-23", "close": 8.3, "volume": 536225.0}, {"date": "2000-03-24", "close": 8.45, "volume": 865223.0}, {"date": "2000-03-27", "close": 8.3, "volume": 174985.0}, {"date": "2000-03-28", "close": 8.47, "volume": 293421.0}, {"date": "2000-03-29", "close": 8.15, "volume": 235643.0}, {"date": "2000-03-30", "close": 8.1, "volume": 627508.0}, {"date": "2000-03-31", "close": 7.875, "volume": 646883.0}, {"date": "2000-04-03", "close": 7.85, "volume": 333737.0}, {"date": "2000-04-04", "close": 7.65, "volume": 616016.0}, {"date": "2000-04-05", "close": 7.65, "volume": 331536.0}, {"date": "2000-04-06", "close": 7.85, "volume": 154485.0}, {"date": "2000-04-07", "close": 7.75, "volume": 163851.0}, {"date": "2000-04-10", "close": 7.55, "volume": 253423.0}, {"date": "2000-04-11", "close": 7.45, "volume": 293916.0}, {"date": "2000-04-12", "close": 7.5, "volume": 306819.0}, {"date": "2000-04-13", "close": 7.43, "volume": 269874.0}, {"date": "2000-04-14", "close": 7.35, "volume": 847939.0}, {"date": "2000-04-17", "close": 7.225, "volume": 720783.0}, {"date": "2000-04-18", "close": 7.35, "volume": 862022.0}, {"date": "2000-04-19", "close": 7.025, "volume": 393868.0}, {"date": "2000-04-20", "close": 7.05, "volume": 358294.0}, {"date": "2000-04-26", "close": 7.105, "volume": 920011.0}, {"date": "2000-04-27", "close": 7.15, "volume": 606064.0}, {"date": "2000-04-28", "close": 7.2, "volume": 2471557.0}, {"date": "2000-05-01", "close": 7.05, "volume": 437278.0}, {"date": "2000-05-02", "close": 6.95, "volume": 457012.0}, {"date": "2000-05-03", "close": 7.1, "volume": 1260714.0}, {"date": "2000-05-04", "close": 7.2, "volume": 649910.0}, {"date": "2000-05-05", "close": 7.3, "volume": 2361443.0}, {"date": "2000-05-08", "close": 7.1, "volume": 1139566.0}, {"date": "2000-05-09", "close": 7.15, "volume": 1381894.0}, {"date": "2000-05-10", "close": 7.8, "volume": 1555781.0}, {"date": "2000-05-11", "close": 7.75, "volume": 998591.0}, {"date": "2000-05-12", "close": 7.7, "volume": 253717.0}, {"date": "2000-05-15", "close": 7.81, "volume": 234101.0}, {"date": "2000-05-16", "close": 7.9, "volume": 467543.0}, {"date": "2000-05-17", "close": 7.9, "volume": 707615.0}, {"date": "2000-05-18", "close": 8.15, "volume": 527062.0}, {"date": "2000-05-19", "close": 8.15, "volume": 734945.0}, {"date": "2000-05-22", "close": 8.05, "volume": 269295.0}, {"date": "2000-05-23", "close": 7.9, "volume": 455704.0}, {"date": "2000-05-24", "close": 7.9, "volume": 1316138.0}, {"date": "2000-05-25", "close": 7.85, "volume": 851757.0}, {"date": "2000-05-26", "close": 7.8, "volume": 991490.0}, {"date": "2000-05-29", "close": 8.05, "volume": 488071.0}, {"date": "2000-05-30", "close": 8.0, "volume": 753584.0}, {"date": "2000-05-31", "close": 8.35, "volume": 847339.0}, {"date": "2000-06-01", "close": 7.85, "volume": 360412.0}, {"date": "2000-06-02", "close": 7.65, "volume": 492024.0}, {"date": "2000-06-05", "close": 7.6, "volume": 313471.0}, {"date": "2000-06-06", "close": 7.5, "volume": 240839.0}, {"date": "2000-06-07", "close": 7.7, "volume": 376374.0}, {"date": "2000-06-08", "close": 7.6, "volume": 538877.0}, {"date": "2000-06-09", "close": 7.65, "volume": 105365.0}, {"date": "2000-06-13", "close": 7.75, "volume": 539442.0}, {"date": "2000-06-14", "close": 7.85, "volume": 590105.0}, {"date": "2000-06-15", "close": 7.8, "volume": 433915.0}, {"date": "2000-06-16", "close": 7.65, "volume": 607009.0}, {"date": "2000-06-19", "close": 7.6, "volume": 735546.0}, {"date": "2000-06-20", "close": 7.45, "volume": 350531.0}, {"date": "2000-06-21", "close": 7.45, "volume": 806464.0}, {"date": "2000-06-22", "close": 7.45, "volume": 1432670.0}, {"date": "2000-06-23", "close": 7.5, "volume": 728475.0}, {"date": "2000-06-26", "close": 7.55, "volume": 550457.0}, {"date": "2000-06-27", "close": 7.5, "volume": 580559.0}, {"date": "2000-06-28", "close": 7.5, "volume": 737374.0}, {"date": "2000-06-29", "close": 7.4, "volume": 2784959.0}, {"date": "2000-06-30", "close": 7.45, "volume": 1481238.0}, {"date": "2000-07-03", "close": 7.5, "volume": 526764.0}, {"date": "2000-07-04", "close": 7.5, "volume": 1538493.0}, {"date": "2000-07-05", "close": 7.55, "volume": 779357.0}, {"date": "2000-07-06", "close": 7.7, "volume": 536278.0}, {"date": "2000-07-07", "close": 7.6, "volume": 263748.0}, {"date": "2000-07-10", "close": 7.65, "volume": 165865.0}, {"date": "2000-07-11", "close": 7.5, "volume": 1433738.0}, {"date": "2000-07-12", "close": 7.75, "volume": 277143.0}, {"date": "2000-07-13", "close": 7.9, "volume": 810785.0}, {"date": "2000-07-14", "close": 8.0, "volume": 2784832.0}, {"date": "2000-07-17", "close": 8.15, "volume": 723840.0}, {"date": "2000-07-18", "close": 8.15, "volume": 984330.0}, {"date": "2000-07-19", "close": 8.15, "volume": 427170.0}, {"date": "2000-07-20", "close": 7.285, "volume": 1292617.0}, {"date": "2000-07-21", "close": 7.5, "volume": 502267.0}, {"date": "2000-07-24", "close": 7.55, "volume": 385207.0}, {"date": "2000-07-25", "close": 7.4, "volume": 711126.0}, {"date": "2000-07-26", "close": 7.25, "volume": 623218.0}, {"date": "2000-07-27", "close": 7.15, "volume": 396505.0}, {"date": "2000-07-28", "close": 7.35, "volume": 956034.0}, {"date": "2000-07-31", "close": 7.5, "volume": 2198964.0}, {"date": "2000-08-01", "close": 7.95, "volume": 431858.0}, {"date": "2000-08-02", "close": 7.8, "volume": 860412.0}, {"date": "2000-08-03", "close": 7.85, "volume": 655285.0}, {"date": "2000-08-04", "close": 7.6, "volume": 251015.0}, {"date": "2000-08-07", "close": 7.7, "volume": 359803.0}, {"date": "2000-08-08", "close": 7.75, "volume": 948269.0}, {"date": "2000-08-09", "close": 7.6, "volume": 855763.0}, {"date": "2000-08-10", "close": 7.6, "volume": 539651.0}, {"date": "2000-08-11", "close": 7.6, "volume": 272083.0}, {"date": "2000-08-14", "close": 7.75, "volume": 642581.0}, {"date": "2000-08-15", "close": 7.8, "volume": 383999.0}, {"date": "2000-08-16", "close": 7.75, "volume": 262252.0}, {"date": "2000-08-17", "close": 7.65, "volume": 861051.0}, {"date": "2000-08-18", "close": 7.75, "volume": 269778.0}, {"date": "2000-08-21", "close": 7.8, "volume": 280168.0}, {"date": "2000-08-22", "close": 7.85, "volume": 268469.0}, {"date": "2000-08-23", "close": 7.75, "volume": 686540.0}, {"date": "2000-08-24", "close": 7.75, "volume": 390398.0}, {"date": "2000-08-25", "close": 7.6, "volume": 905669.0}, {"date": "2000-08-28", "close": 7.65, "volume": 206573.0}, {"date": "2000-08-29", "close": 7.85, "volume": 416124.0}, {"date": "2000-08-30", "close": 7.9, "volume": 322935.0}, {"date": "2000-08-31", "close": 7.8, "volume": 293028.0}, {"date": "2000-09-01", "close": 7.8, "volume": 117421.0}, {"date": "2000-09-04", "close": 7.75, "volume": 245713.0}, {"date": "2000-09-05", "close": 7.7, "volume": 515470.0}, {"date": "2000-09-06", "close": 7.7, "volume": 132217.0}, {"date": "2000-09-07", "close": 7.65, "volume": 918347.0}, {"date": "2000-09-08", "close": 7.65, "volume": 126544.0}, {"date": "2000-09-11", "close": 7.65, "volume": 981533.0}, {"date": "2000-09-12", "close": 7.7, "volume": 210019.0}, {"date": "2000-09-13", "close": 7.6, "volume": 105830.0}, {"date": "2000-09-14", "close": 7.7, "volume": 129026.0}, {"date": "2000-09-15", "close": 7.6, "volume": 171036.0}, {"date": "2000-09-18", "close": 7.5, "volume": 156659.0}, {"date": "2000-09-19", "close": 7.55, "volume": 246668.0}, {"date": "2000-09-20", "close": 7.6, "volume": 55298.0}, {"date": "2000-09-21", "close": 7.5, "volume": 413179.0}, {"date": "2000-09-22", "close": 7.4, "volume": 172191.0}, {"date": "2000-09-25", "close": 7.15, "volume": 67422.0}, {"date": "2000-09-26", "close": 7.35, "volume": 224326.0}, {"date": "2000-09-27", "close": 7.175, "volume": 159667.0}, {"date": "2000-09-28", "close": 7.2, "volume": 125839.0}, {"date": "2000-09-29", "close": 7.67, "volume": 388558.0}, {"date": "2000-10-02", "close": 7.9, "volume": 227151.0}, {"date": "2000-10-03", "close": 8.15, "volume": 599312.0}, {"date": "2000-10-04", "close": 7.75, "volume": 433823.0}, {"date": "2000-10-05", "close": 7.8, "volume": 273892.0}, {"date": "2000-10-06", "close": 7.75, "volume": 236708.0}, {"date": "2000-10-09", "close": 7.5, "volume": 293572.0}, {"date": "2000-10-10", "close": 7.5, "volume": 238819.0}, {"date": "2000-10-11", "close": 7.35, "volume": 313294.0}, {"date": "2000-10-12", "close": 7.2, "volume": 457612.0}, {"date": "2000-10-13", "close": 7.25, "volume": 368432.0}, {"date": "2000-10-16", "close": 7.6, "volume": 372750.0}, {"date": "2000-10-17", "close": 7.435, "volume": 267511.0}, {"date": "2000-10-18", "close": 7.545, "volume": 390402.0}, {"date": "2000-10-19", "close": 7.7, "volume": 198094.0}, {"date": "2000-10-20", "close": 7.9, "volume": 379710.0}, {"date": "2000-10-23", "close": 7.7, "volume": 98844.0}, {"date": "2000-10-24", "close": 7.695, "volume": 164187.0}, {"date": "2000-10-25", "close": 7.6, "volume": 681053.0}, {"date": "2000-10-26", "close": 7.55, "volume": 248774.0}, {"date": "2000-10-27", "close": 7.5, "volume": 284182.0}, {"date": "2000-10-30", "close": 7.5, "volume": 208340.0}, {"date": "2000-10-31", "close": 7.7, "volume": 403321.0}, {"date": "2000-11-01", "close": 7.65, "volume": 172168.0}, {"date": "2000-11-02", "close": 7.8, "volume": 112242.0}, {"date": "2000-11-03", "close": 7.8, "volume": 84066.0}, {"date": "2000-11-06", "close": 7.8, "volume": 103430.0}, {"date": "2000-11-07", "close": 7.9, "volume": 97724.0}, {"date": "2000-11-08", "close": 7.9, "volume": 177264.0}, {"date": "2000-11-09", "close": 7.9, "volume": 453829.0}, {"date": "2000-11-10", "close": 7.9, "volume": 126532.0}, {"date": "2000-11-13", "close": 7.55, "volume": 355711.0}, {"date": "2000-11-14", "close": 7.4, "volume": 698436.0}, {"date": "2000-11-15", "close": 7.575, "volume": 893790.0}, {"date": "2000-11-16", "close": 7.9, "volume": 450326.0}, {"date": "2000-11-17", "close": 7.85, "volume": 191391.0}, {"date": "2000-11-20", "close": 7.75, "volume": 162552.0}, {"date": "2000-11-21", "close": 7.8, "volume": 320938.0}, {"date": "2000-11-22", "close": 7.65, "volume": 908767.0}, {"date": "2000-11-23", "close": 7.6, "volume": 201745.0}, {"date": "2000-11-24", "close": 7.6, "volume": 1325599.0}, {"date": "2000-11-27", "close": 7.7, "volume": 327787.0}, {"date": "2000-11-28", "close": 7.7, "volume": 291286.0}, {"date": "2000-11-29", "close": 7.45, "volume": 298241.0}, {"date": "2000-11-30", "close": 7.5, "volume": 304794.0}, {"date": "2000-12-01", "close": 7.4, "volume": 141043.0}, {"date": "2000-12-04", "close": 7.45, "volume": 172630.0}, {"date": "2000-12-05", "close": 7.55, "volume": 181164.0}, {"date": "2000-12-06", "close": 7.45, "volume": 181535.0}, {"date": "2000-12-07", "close": 7.5, "volume": 323612.0}, {"date": "2000-12-08", "close": 7.4, "volume": 140356.0}, {"date": "2000-12-11", "close": 7.7, "volume": 528303.0}, {"date": "2000-12-12", "close": 7.5, "volume": 277635.0}, {"date": "2000-12-13", "close": 7.45, "volume": 288489.0}, {"date": "2000-12-14", "close": 7.5, "volume": 95399.0}, {"date": "2000-12-15", "close": 7.345, "volume": 191840.0}, {"date": "2000-12-18", "close": 7.35, "volume": 185037.0}, {"date": "2000-12-19", "close": 7.45, "volume": 213852.0}, {"date": "2000-12-20", "close": 7.55, "volume": 119452.0}, {"date": "2000-12-21", "close": 7.46, "volume": 160383.0}, {"date": "2000-12-22", "close": 7.35, "volume": 256879.0}, {"date": "2000-12-27", "close": 7.35, "volume": 165234.0}, {"date": "2000-12-28", "close": 7.4, "volume": 169765.0}, {"date": "2000-12-29", "close": 7.5, "volume": 339581.0}, {"date": "2001-01-02", "close": 7.4, "volume": 178711.0}, {"date": "2001-01-03", "close": 7.5, "volume": 633481.0}, {"date": "2001-01-04", "close": 7.5, "volume": 138029.0}, {"date": "2001-01-05", "close": 7.525, "volume": 102841.0}, {"date": "2001-01-08", "close": 7.5, "volume": 67363.0}, {"date": "2001-01-09", "close": 7.35, "volume": 125978.0}, {"date": "2001-01-10", "close": 7.25, "volume": 1143195.0}, {"date": "2001-01-11", "close": 7.2, "volume": 341541.0}, {"date": "2001-01-12", "close": 7.1, "volume": 419569.0}, {"date": "2001-01-15", "close": 6.9, "volume": 2151885.0}, {"date": "2001-01-16", "close": 6.95, "volume": 610321.0}, {"date": "2001-01-17", "close": 7.0, "volume": 190305.0}, {"date": "2001-01-18", "close": 7.065, "volume": 274171.0}, {"date": "2001-01-19", "close": 6.95, "volume": 261491.0}, {"date": "2001-01-22", "close": 6.85, "volume": 375243.0}, {"date": "2001-01-23", "close": 7.0, "volume": 441161.0}, {"date": "2001-01-24", "close": 6.9, "volume": 110217.0}, {"date": "2001-01-25", "close": 6.91, "volume": 188193.0}, {"date": "2001-01-29", "close": 6.9, "volume": 370678.0}, {"date": "2001-01-30", "close": 6.9, "volume": 213628.0}, {"date": "2001-01-31", "close": 7.0, "volume": 971327.0}, {"date": "2001-02-01", "close": 7.05, "volume": 358902.0}, {"date": "2001-02-02", "close": 6.95, "volume": 938939.0}, {"date": "2001-02-05", "close": 6.85, "volume": 475992.0}, {"date": "2001-02-06", "close": 6.85, "volume": 497235.0}, {"date": "2001-02-07", "close": 6.8, "volume": 189302.0}, {"date": "2001-02-08", "close": 6.8, "volume": 374945.0}, {"date": "2001-02-09", "close": 6.7, "volume": 304909.0}, {"date": "2001-02-12", "close": 6.5, "volume": 528641.0}, {"date": "2001-02-13", "close": 6.45, "volume": 590172.0}, {"date": "2001-02-14", "close": 6.45, "volume": 585608.0}, {"date": "2001-02-15", "close": 7.1, "volume": 1471402.0}, {"date": "2001-02-16", "close": 6.8, "volume": 617190.0}, {"date": "2001-02-19", "close": 6.7, "volume": 646050.0}, {"date": "2001-02-20", "close": 6.5, "volume": 1121062.0}, {"date": "2001-02-21", "close": 6.25, "volume": 1553689.0}, {"date": "2001-02-22", "close": 6.25, "volume": 1982626.0}, {"date": "2001-02-23", "close": 6.0, "volume": 899282.0}, {"date": "2001-02-26", "close": 6.1, "volume": 272071.0}, {"date": "2001-02-27", "close": 6.25, "volume": 417376.0}, {"date": "2001-02-28", "close": 6.2, "volume": 255797.0}, {"date": "2001-03-01", "close": 6.15, "volume": 145527.0}, {"date": "2001-03-02", "close": 6.25, "volume": 308277.0}, {"date": "2001-03-05", "close": 6.15, "volume": 197144.0}, {"date": "2001-03-06", "close": 6.1, "volume": 350971.0}, {"date": "2001-03-07", "close": 6.21, "volume": 401470.0}, {"date": "2001-03-08", "close": 6.25, "volume": 542914.0}, {"date": "2001-03-09", "close": 6.3, "volume": 436729.0}, {"date": "2001-03-12", "close": 6.3, "volume": 85692.0}, {"date": "2001-03-13", "close": 6.4, "volume": 488050.0}, {"date": "2001-03-14", "close": 6.65, "volume": 796589.0}, {"date": "2001-03-15", "close": 6.35, "volume": 398190.0}, {"date": "2001-03-16", "close": 6.5, "volume": 264885.0}, {"date": "2001-03-19", "close": 6.45, "volume": 132476.0}, {"date": "2001-03-20", "close": 6.4, "volume": 235406.0}, {"date": "2001-03-21", "close": 6.5, "volume": 195757.0}, {"date": "2001-03-22", "close": 6.55, "volume": 235192.0}, {"date": "2001-03-23", "close": 6.4, "volume": 251133.0}, {"date": "2001-03-26", "close": 6.3, "volume": 290059.0}, {"date": "2001-03-27", "close": 6.325, "volume": 259815.0}, {"date": "2001-03-28", "close": 6.75, "volume": 2461609.0}, {"date": "2001-03-29", "close": 6.65, "volume": 299785.0}, {"date": "2001-03-30", "close": 6.3, "volume": 1248419.0}, {"date": "2001-04-02", "close": 6.4, "volume": 451029.0}, {"date": "2001-04-03", "close": 6.3, "volume": 295999.0}, {"date": "2001-04-04", "close": 6.2, "volume": 229355.0}, {"date": "2001-04-05", "close": 6.1, "volume": 465480.0}, {"date": "2001-04-06", "close": 6.25, "volume": 369110.0}, {"date": "2001-04-09", "close": 6.17, "volume": 288212.0}, {"date": "2001-04-10", "close": 6.1, "volume": 290386.0}, {"date": "2001-04-11", "close": 6.15, "volume": 299689.0}, {"date": "2001-04-12", "close": 6.15, "volume": 200177.0}, {"date": "2001-04-17", "close": 6.15, "volume": 205810.0}, {"date": "2001-04-18", "close": 6.1, "volume": 183774.0}, {"date": "2001-04-19", "close": 6.15, "volume": 256566.0}, {"date": "2001-04-20", "close": 6.05, "volume": 198798.0}, {"date": "2001-04-23", "close": 6.05, "volume": 186112.0}, {"date": "2001-04-24", "close": 6.05, "volume": 361814.0}, {"date": "2001-04-26", "close": 6.05, "volume": 235796.0}, {"date": "2001-04-27", "close": 5.9, "volume": 348560.0}, {"date": "2001-04-30", "close": 5.65, "volume": 506101.0}, {"date": "2001-05-01", "close": 5.9, "volume": 872676.0}, {"date": "2001-05-02", "close": 6.05, "volume": 291106.0}, {"date": "2001-05-03", "close": 5.9, "volume": 159374.0}, {"date": "2001-05-04", "close": 6.05, "volume": 211909.0}, {"date": "2001-05-07", "close": 6.1, "volume": 153330.0}, {"date": "2001-05-08", "close": 6.17, "volume": 195397.0}, {"date": "2001-05-09", "close": 6.2, "volume": 561410.0}, {"date": "2001-05-10", "close": 6.0, "volume": 149866.0}, {"date": "2001-05-11", "close": 5.95, "volume": 335490.0}, {"date": "2001-05-14", "close": 6.1, "volume": 289658.0}, {"date": "2001-05-15", "close": 6.05, "volume": 231616.0}, {"date": "2001-05-16", "close": 6.15, "volume": 235391.0}, {"date": "2001-05-17", "close": 6.1, "volume": 961892.0}, {"date": "2001-05-18", "close": 6.065, "volume": 174244.0}, {"date": "2001-05-21", "close": 6.1, "volume": 154972.0}, {"date": "2001-05-22", "close": 6.05, "volume": 121862.0}, {"date": "2001-05-23", "close": 6.0, "volume": 208881.0}, {"date": "2001-05-24", "close": 6.0, "volume": 427584.0}, {"date": "2001-05-25", "close": 5.95, "volume": 667746.0}, {"date": "2001-05-28", "close": 5.95, "volume": 135419.0}, {"date": "2001-05-29", "close": 5.95, "volume": 275861.0}, {"date": "2001-05-30", "close": 5.95, "volume": 240357.0}, {"date": "2001-05-31", "close": 5.35, "volume": 610875.0}, {"date": "2001-06-01", "close": 5.45, "volume": 493529.0}, {"date": "2001-06-04", "close": 5.25, "volume": 423179.0}, {"date": "2001-06-05", "close": 4.9, "volume": 814125.0}, {"date": "2001-06-06", "close": 4.85, "volume": 803132.0}, {"date": "2001-06-07", "close": 4.6, "volume": 639614.0}, {"date": "2001-06-08", "close": 4.7, "volume": 573788.0}, {"date": "2001-06-12", "close": 4.45, "volume": 1170394.0}, {"date": "2001-06-13", "close": 4.2, "volume": 610770.0}, {"date": "2001-06-14", "close": 4.3, "volume": 593764.0}, {"date": "2001-06-15", "close": 4.28, "volume": 729279.0}, {"date": "2001-06-18", "close": 4.15, "volume": 495297.0}, {"date": "2001-06-19", "close": 4.05, "volume": 728340.0}, {"date": "2001-06-20", "close": 4.25, "volume": 748461.0}, {"date": "2001-06-21", "close": 4.6, "volume": 1137750.0}, {"date": "2001-06-22", "close": 4.4, "volume": 735686.0}, {"date": "2001-06-25", "close": 4.4, "volume": 450202.0}, {"date": "2001-06-26", "close": 4.4, "volume": 452810.0}, {"date": "2001-06-27", "close": 4.25, "volume": 411467.0}, {"date": "2001-06-28", "close": 4.2, "volume": 663405.0}, {"date": "2001-06-29", "close": 4.2, "volume": 1838501.0}, {"date": "2001-07-02", "close": 4.1, "volume": 482450.0}, {"date": "2001-07-03", "close": 4.0, "volume": 344791.0}, {"date": "2001-07-04", "close": 3.9, "volume": 1026482.0}, {"date": "2001-07-05", "close": 3.85, "volume": 400581.0}, {"date": "2001-07-06", "close": 3.9, "volume": 907192.0}, {"date": "2001-07-09", "close": 4.0, "volume": 1802875.0}, {"date": "2001-07-10", "close": 4.05, "volume": 1489935.0}, {"date": "2001-07-11", "close": 4.05, "volume": 360431.0}, {"date": "2001-07-12", "close": 4.1, "volume": 280568.0}, {"date": "2001-07-13", "close": 4.05, "volume": 276141.0}, {"date": "2001-07-16", "close": 4.05, "volume": 520167.0}, {"date": "2001-07-17", "close": 4.05, "volume": 404305.0}, {"date": "2001-07-18", "close": 4.1, "volume": 337974.0}, {"date": "2001-07-19", "close": 4.05, "volume": 352199.0}, {"date": "2001-07-20", "close": 4.05, "volume": 401924.0}, {"date": "2001-07-23", "close": 3.95, "volume": 223408.0}, {"date": "2001-07-24", "close": 3.8, "volume": 416906.0}, {"date": "2001-07-25", "close": 3.9, "volume": 322480.0}, {"date": "2001-07-26", "close": 3.55, "volume": 875382.0}, {"date": "2001-07-27", "close": 3.6, "volume": 1203588.0}, {"date": "2001-07-30", "close": 3.8, "volume": 737584.0}, {"date": "2001-07-31", "close": 3.9, "volume": 558289.0}, {"date": "2001-08-01", "close": 3.9, "volume": 459559.0}, {"date": "2001-08-02", "close": 3.75, "volume": 262229.0}, {"date": "2001-08-03", "close": 3.85, "volume": 387617.0}, {"date": "2001-08-06", "close": 3.9, "volume": 211917.0}, {"date": "2001-08-07", "close": 3.8, "volume": 220399.0}, {"date": "2001-08-08", "close": 3.8, "volume": 2338360.0}, {"date": "2001-08-09", "close": 4.0, "volume": 11632501.0}, {"date": "2001-08-10", "close": 4.0, "volume": 349282.0}, {"date": "2001-08-13", "close": 4.05, "volume": 629830.0}, {"date": "2001-08-14", "close": 4.3, "volume": 1446787.0}, {"date": "2001-08-15", "close": 4.1, "volume": 647684.0}, {"date": "2001-08-16", "close": 3.85, "volume": 1026488.0}, {"date": "2001-08-17", "close": 4.0, "volume": 785922.0}, {"date": "2001-08-20", "close": 3.85, "volume": 418291.0}, {"date": "2001-08-21", "close": 3.9, "volume": 180555.0}, {"date": "2001-08-22", "close": 3.85, "volume": 163998.0}, {"date": "2001-08-23", "close": 3.65, "volume": 342308.0}, {"date": "2001-08-24", "close": 3.65, "volume": 316519.0}, {"date": "2001-08-27", "close": 3.5, "volume": 661793.0}, {"date": "2001-08-28", "close": 3.6, "volume": 509041.0}, {"date": "2001-08-29", "close": 3.5, "volume": 415142.0}, {"date": "2001-08-30", "close": 3.5, "volume": 512019.0}, {"date": "2001-08-31", "close": 3.5, "volume": 983936.0}, {"date": "2001-09-03", "close": 3.65, "volume": 391973.0}, {"date": "2001-09-04", "close": 3.8, "volume": 630413.0}, {"date": "2001-09-05", "close": 3.85, "volume": 568298.0}, {"date": "2001-09-06", "close": 3.745, "volume": 1323850.0}, {"date": "2001-09-10", "close": 3.8, "volume": 110029.0}, {"date": "2001-09-11", "close": 3.95, "volume": 410257.0}, {"date": "2001-09-12", "close": 3.5, "volume": 270653.0}, {"date": "2001-09-13", "close": 3.6, "volume": 241336.0}, {"date": "2001-09-14", "close": 3.55, "volume": 268818.0}, {"date": "2001-09-17", "close": 3.4, "volume": 796806.0}, {"date": "2001-09-18", "close": 3.5, "volume": 327973.0}, {"date": "2001-09-19", "close": 3.5, "volume": 341832.0}, {"date": "2001-09-20", "close": 3.5, "volume": 270128.0}, {"date": "2001-09-21", "close": 3.45, "volume": 669141.0}, {"date": "2001-09-24", "close": 3.4, "volume": 762703.0}, {"date": "2001-09-25", "close": 3.525, "volume": 890406.0}, {"date": "2001-09-26", "close": 3.62, "volume": 1071883.0}, {"date": "2001-09-27", "close": 3.6, "volume": 1149777.0}, {"date": "2001-09-28", "close": 3.6, "volume": 967311.0}, {"date": "2001-10-01", "close": 3.6, "volume": 292869.0}, {"date": "2001-10-02", "close": 3.715, "volume": 174484.0}, {"date": "2001-10-03", "close": 3.7, "volume": 742698.0}, {"date": "2001-10-04", "close": 3.7, "volume": 651589.0}, {"date": "2001-10-05", "close": 3.65, "volume": 1608071.0}, {"date": "2001-10-08", "close": 3.6, "volume": 168575.0}, {"date": "2001-10-09", "close": 3.7, "volume": 420357.0}, {"date": "2001-10-10", "close": 3.6, "volume": 335492.0}, {"date": "2001-10-11", "close": 3.65, "volume": 164235.0}, {"date": "2001-10-12", "close": 3.65, "volume": 390274.0}, {"date": "2001-10-15", "close": 3.55, "volume": 157927.0}, {"date": "2001-10-16", "close": 3.65, "volume": 287151.0}, {"date": "2001-10-17", "close": 3.7, "volume": 81750.0}, {"date": "2001-10-18", "close": 3.6, "volume": 105045.0}, {"date": "2001-10-19", "close": 3.75, "volume": 254789.0}, {"date": "2001-10-22", "close": 3.75, "volume": 143798.0}, {"date": "2001-10-23", "close": 3.85, "volume": 557379.0}, {"date": "2001-10-24", "close": 4.1, "volume": 1305442.0}, {"date": "2001-10-25", "close": 4.0, "volume": 469414.0}, {"date": "2001-10-26", "close": 3.9, "volume": 291817.0}, {"date": "2001-10-29", "close": 3.85, "volume": 439619.0}, {"date": "2001-10-30", "close": 4.05, "volume": 401557.0}, {"date": "2001-10-31", "close": 4.1, "volume": 584358.0}, {"date": "2001-11-01", "close": 4.05, "volume": 261326.0}, {"date": "2001-11-02", "close": 4.25, "volume": 1495019.0}, {"date": "2001-11-05", "close": 4.25, "volume": 834826.0}, {"date": "2001-11-06", "close": 4.25, "volume": 175888.0}, {"date": "2001-11-07", "close": 4.25, "volume": 641974.0}, {"date": "2001-11-08", "close": 4.1, "volume": 238246.0}, {"date": "2001-11-09", "close": 4.2, "volume": 226424.0}, {"date": "2001-11-12", "close": 4.15, "volume": 175374.0}, {"date": "2001-11-13", "close": 4.25, "volume": 307872.0}, {"date": "2001-11-14", "close": 4.15, "volume": 293359.0}, {"date": "2001-11-15", "close": 4.15, "volume": 135578.0}, {"date": "2001-11-16", "close": 4.2, "volume": 313657.0}, {"date": "2001-11-19", "close": 4.25, "volume": 77367.0}, {"date": "2001-11-20", "close": 4.25, "volume": 356628.0}, {"date": "2001-11-21", "close": 4.15, "volume": 493109.0}, {"date": "2001-11-22", "close": 4.2, "volume": 269524.0}, {"date": "2001-11-23", "close": 4.35, "volume": 910181.0}, {"date": "2001-11-26", "close": 4.6, "volume": 1126154.0}, {"date": "2001-11-27", "close": 4.65, "volume": 1057763.0}, {"date": "2001-11-28", "close": 4.9, "volume": 1922307.0}, {"date": "2001-11-29", "close": 4.8, "volume": 706431.0}, {"date": "2001-11-30", "close": 4.85, "volume": 1517226.0}, {"date": "2001-12-03", "close": 5.1, "volume": 2214894.0}, {"date": "2001-12-04", "close": 5.05, "volume": 3161601.0}, {"date": "2001-12-05", "close": 5.05, "volume": 970812.0}, {"date": "2001-12-06", "close": 4.75, "volume": 728769.0}, {"date": "2001-12-07", "close": 5.1, "volume": 709105.0}, {"date": "2001-12-10", "close": 4.9, "volume": 235393.0}, {"date": "2001-12-11", "close": 4.85, "volume": 187704.0}, {"date": "2001-12-12", "close": 4.55, "volume": 587480.0}, {"date": "2001-12-13", "close": 4.7, "volume": 379525.0}, {"date": "2001-12-14", "close": 4.6, "volume": 358357.0}, {"date": "2001-12-17", "close": 4.65, "volume": 303423.0}, {"date": "2001-12-18", "close": 4.8, "volume": 219633.0}, {"date": "2001-12-19", "close": 4.85, "volume": 204733.0}, {"date": "2001-12-20", "close": 5.05, "volume": 709346.0}, {"date": "2001-12-21", "close": 5.1, "volume": 537784.0}, {"date": "2001-12-24", "close": 5.05, "volume": 452950.0}, {"date": "2001-12-27", "close": 5.15, "volume": 237142.0}, {"date": "2001-12-28", "close": 5.2, "volume": 159849.0}, {"date": "2001-12-31", "close": 5.15, "volume": 279974.0}, {"date": "2002-01-02", "close": 5.2, "volume": 113364.0}, {"date": "2002-01-03", "close": 5.15, "volume": 233353.0}, {"date": "2002-01-04", "close": 5.25, "volume": 3264349.0}, {"date": "2002-01-07", "close": 5.55, "volume": 1140905.0}, {"date": "2002-01-08", "close": 5.7, "volume": 1005280.0}, {"date": "2002-01-09", "close": 5.7, "volume": 632628.0}, {"date": "2002-01-10", "close": 5.7, "volume": 692966.0}, {"date": "2002-01-11", "close": 5.635, "volume": 1003466.0}, {"date": "2002-01-14", "close": 5.65, "volume": 7874990.0}, {"date": "2002-01-15", "close": 5.55, "volume": 3036739.0}, {"date": "2002-01-16", "close": 5.7, "volume": 379465.0}, {"date": "2002-01-17", "close": 5.65, "volume": 485736.0}, {"date": "2002-01-18", "close": 5.7, "volume": 331491.0}, {"date": "2002-01-21", "close": 5.65, "volume": 235842.0}, {"date": "2002-01-22", "close": 5.6, "volume": 146114.0}, {"date": "2002-01-23", "close": 5.55, "volume": 284918.0}, {"date": "2002-01-24", "close": 5.65, "volume": 256586.0}, {"date": "2002-01-25", "close": 5.55, "volume": 314656.0}, {"date": "2002-01-29", "close": 5.85, "volume": 1223575.0}, {"date": "2002-01-30", "close": 5.75, "volume": 439763.0}, {"date": "2002-01-31", "close": 5.65, "volume": 395000.0}, {"date": "2002-02-01", "close": 5.55, "volume": 319361.0}, {"date": "2002-02-04", "close": 5.6, "volume": 225064.0}, {"date": "2002-02-05", "close": 5.55, "volume": 261004.0}, {"date": "2002-02-06", "close": 5.55, "volume": 173450.0}, {"date": "2002-02-07", "close": 5.45, "volume": 620268.0}, {"date": "2002-02-08", "close": 5.35, "volume": 355775.0}, {"date": "2002-02-11", "close": 5.45, "volume": 3971389.0}, {"date": "2002-02-12", "close": 5.55, "volume": 368841.0}, {"date": "2002-02-13", "close": 5.55, "volume": 316814.0}, {"date": "2002-02-14", "close": 5.8, "volume": 1529316.0}, {"date": "2002-02-15", "close": 5.75, "volume": 1280614.0}, {"date": "2002-02-18", "close": 5.8, "volume": 920399.0}, {"date": "2002-02-19", "close": 5.85, "volume": 1452854.0}, {"date": "2002-02-20", "close": 5.75, "volume": 479048.0}, {"date": "2002-02-21", "close": 5.75, "volume": 318827.0}, {"date": "2002-02-22", "close": 5.7, "volume": 671724.0}, {"date": "2002-02-25", "close": 5.7, "volume": 251691.0}, {"date": "2002-02-26", "close": 5.7, "volume": 537546.0}, {"date": "2002-02-27", "close": 5.65, "volume": 566405.0}, {"date": "2002-02-28", "close": 5.65, "volume": 430759.0}, {"date": "2002-03-01", "close": 5.65, "volume": 160783.0}, {"date": "2002-03-04", "close": 5.6, "volume": 254242.0}, {"date": "2002-03-05", "close": 5.585, "volume": 453684.0}, {"date": "2002-03-06", "close": 5.65, "volume": 292039.0}, {"date": "2002-03-07", "close": 5.7, "volume": 171098.0}, {"date": "2002-03-08", "close": 5.7, "volume": 188693.0}, {"date": "2002-03-11", "close": 5.75, "volume": 413217.0}, {"date": "2002-03-12", "close": 5.75, "volume": 193329.0}, {"date": "2002-03-13", "close": 5.7, "volume": 196249.0}, {"date": "2002-03-14", "close": 5.61, "volume": 192641.0}, {"date": "2002-03-15", "close": 5.58, "volume": 134774.0}, {"date": "2002-03-18", "close": 5.6, "volume": 102606.0}, {"date": "2002-03-19", "close": 5.75, "volume": 193847.0}, {"date": "2002-03-20", "close": 5.75, "volume": 167756.0}, {"date": "2002-03-21", "close": 6.1, "volume": 1173502.0}, {"date": "2002-03-22", "close": 6.2, "volume": 951520.0}, {"date": "2002-03-25", "close": 6.0, "volume": 417490.0}, {"date": "2002-03-26", "close": 5.95, "volume": 811959.0}, {"date": "2002-03-27", "close": 6.05, "volume": 322845.0}, {"date": "2002-03-28", "close": 6.1, "volume": 544379.0}, {"date": "2002-04-02", "close": 6.1, "volume": 841127.0}, {"date": "2002-04-03", "close": 6.05, "volume": 204972.0}, {"date": "2002-04-04", "close": 6.0, "volume": 318243.0}, {"date": "2002-04-05", "close": 6.25, "volume": 871866.0}, {"date": "2002-04-08", "close": 6.4, "volume": 309547.0}, {"date": "2002-04-09", "close": 6.25, "volume": 370771.0}, {"date": "2002-04-10", "close": 6.4, "volume": 1506836.0}, {"date": "2002-04-11", "close": 6.3, "volume": 752555.0}, {"date": "2002-04-12", "close": 6.4, "volume": 752446.0}, {"date": "2002-04-30", "close": 6.45, "volume": 596246.0}, {"date": "2002-05-01", "close": 6.4, "volume": 225576.0}, {"date": "2002-05-02", "close": 6.47, "volume": 313047.0}, {"date": "2002-05-03", "close": 6.46, "volume": 181842.0}, {"date": "2002-05-06", "close": 6.41, "volume": 368764.0}, {"date": "2002-05-07", "close": 6.37, "volume": 144437.0}, {"date": "2002-05-08", "close": 6.34, "volume": 259661.0}, {"date": "2002-05-09", "close": 6.39, "volume": 488938.0}, {"date": "2002-05-10", "close": 6.4, "volume": 454059.0}, {"date": "2002-05-13", "close": 6.34, "volume": 206931.0}, {"date": "2002-05-14", "close": 6.37, "volume": 213163.0}, {"date": "2002-05-15", "close": 6.49, "volume": 404250.0}, {"date": "2002-05-16", "close": 6.66, "volume": 722087.0}, {"date": "2002-05-17", "close": 6.6, "volume": 198448.0}, {"date": "2002-05-20", "close": 6.63, "volume": 124827.0}, {"date": "2002-05-21", "close": 6.77, "volume": 461659.0}, {"date": "2002-05-22", "close": 6.7, "volume": 569203.0}, {"date": "2002-05-23", "close": 6.86, "volume": 370172.0}, {"date": "2002-05-24", "close": 7.01, "volume": 411170.0}, {"date": "2002-05-27", "close": 6.9, "volume": 297159.0}, {"date": "2002-05-28", "close": 6.74, "volume": 400234.0}, {"date": "2002-05-29", "close": 6.65, "volume": 1195405.0}, {"date": "2002-05-30", "close": 6.6, "volume": 1771558.0}, {"date": "2002-05-31", "close": 6.7, "volume": 990280.0}, {"date": "2002-06-03", "close": 6.58, "volume": 177808.0}, {"date": "2002-06-04", "close": 6.51, "volume": 946385.0}, {"date": "2002-06-05", "close": 6.51, "volume": 837607.0}, {"date": "2002-06-06", "close": 6.57, "volume": 400587.0}, {"date": "2002-06-07", "close": 6.58, "volume": 572733.0}, {"date": "2002-06-11", "close": 6.5, "volume": 639324.0}, {"date": "2002-06-12", "close": 6.47, "volume": 534573.0}, {"date": "2002-06-13", "close": 6.5, "volume": 502385.0}, {"date": "2002-06-14", "close": 6.44, "volume": 647493.0}, {"date": "2002-06-17", "close": 6.42, "volume": 304393.0}, {"date": "2002-06-18", "close": 6.45, "volume": 341273.0}, {"date": "2002-06-19", "close": 6.46, "volume": 205729.0}, {"date": "2002-06-20", "close": 6.47, "volume": 159250.0}, {"date": "2002-06-21", "close": 6.52, "volume": 188261.0}, {"date": "2002-06-24", "close": 6.48, "volume": 254455.0}, {"date": "2002-06-25", "close": 6.38, "volume": 587809.0}, {"date": "2002-06-26", "close": 6.29, "volume": 288053.0}, {"date": "2002-06-27", "close": 6.25, "volume": 212911.0}, {"date": "2002-06-28", "close": 6.28, "volume": 867553.0}, {"date": "2002-07-01", "close": 6.58, "volume": 154927.0}, {"date": "2002-07-02", "close": 6.56, "volume": 933134.0}, {"date": "2002-07-03", "close": 6.61, "volume": 481235.0}, {"date": "2002-07-04", "close": 6.64, "volume": 472928.0}, {"date": "2002-07-05", "close": 6.67, "volume": 150963.0}, {"date": "2002-07-08", "close": 6.77, "volume": 300509.0}, {"date": "2002-07-09", "close": 6.75, "volume": 208087.0}, {"date": "2002-07-10", "close": 6.72, "volume": 92480.0}, {"date": "2002-07-11", "close": 6.74, "volume": 516137.0}, {"date": "2002-07-12", "close": 6.69, "volume": 115237.0}, {"date": "2002-07-15", "close": 6.57, "volume": 124626.0}, {"date": "2002-07-16", "close": 6.57, "volume": 439986.0}, {"date": "2002-07-17", "close": 6.5, "volume": 1520807.0}, {"date": "2002-07-18", "close": 6.55, "volume": 274316.0}, {"date": "2002-07-19", "close": 6.52, "volume": 232579.0}, {"date": "2002-07-22", "close": 6.5, "volume": 172764.0}, {"date": "2002-07-23", "close": 6.46, "volume": 409738.0}, {"date": "2002-07-24", "close": 6.45, "volume": 398297.0}, {"date": "2002-07-25", "close": 6.61, "volume": 333951.0}, {"date": "2002-07-26", "close": 6.63, "volume": 1280229.0}, {"date": "2002-07-29", "close": 6.7, "volume": 1063273.0}, {"date": "2002-07-30", "close": 6.7, "volume": 638043.0}, {"date": "2002-07-31", "close": 6.65, "volume": 434472.0}, {"date": "2002-08-01", "close": 6.64, "volume": 1427508.0}, {"date": "2002-08-02", "close": 6.66, "volume": 172084.0}, {"date": "2002-08-05", "close": 6.7, "volume": 93229.0}, {"date": "2002-08-06", "close": 6.65, "volume": 132499.0}, {"date": "2002-08-07", "close": 6.68, "volume": 228759.0}, {"date": "2002-08-08", "close": 6.68, "volume": 492013.0}, {"date": "2002-08-09", "close": 6.73, "volume": 168943.0}, {"date": "2002-08-12", "close": 6.85, "volume": 344228.0}, {"date": "2002-08-13", "close": 6.75, "volume": 948090.0}, {"date": "2002-08-14", "close": 6.7, "volume": 122191.0}, {"date": "2002-08-15", "close": 6.59, "volume": 985974.0}, {"date": "2002-08-16", "close": 6.69, "volume": 790255.0}, {"date": "2002-08-19", "close": 6.69, "volume": 97362.0}, {"date": "2002-08-20", "close": 6.76, "volume": 841742.0}, {"date": "2002-08-21", "close": 6.9, "volume": 253025.0}, {"date": "2002-08-22", "close": 7.05, "volume": 546369.0}, {"date": "2002-08-23", "close": 6.91, "volume": 214349.0}, {"date": "2002-08-26", "close": 7.03, "volume": 235018.0}, {"date": "2002-08-27", "close": 7.05, "volume": 289345.0}, {"date": "2002-08-28", "close": 6.98, "volume": 291104.0}, {"date": "2002-08-29", "close": 6.98, "volume": 362307.0}, {"date": "2002-08-30", "close": 6.96, "volume": 427563.0}, {"date": "2002-09-02", "close": 6.79, "volume": 880790.0}, {"date": "2002-09-03", "close": 6.78, "volume": 609363.0}, {"date": "2002-09-04", "close": 6.71, "volume": 559980.0}, {"date": "2002-09-05", "close": 6.76, "volume": 138081.0}, {"date": "2002-09-06", "close": 6.78, "volume": 206432.0}, {"date": "2002-09-09", "close": 6.84, "volume": 596195.0}, {"date": "2002-09-10", "close": 6.96, "volume": 240528.0}, {"date": "2002-09-11", "close": 7.15, "volume": 439644.0}, {"date": "2002-09-12", "close": 7.05, "volume": 584512.0}, {"date": "2002-09-13", "close": 7.0, "volume": 403194.0}, {"date": "2002-09-16", "close": 7.0, "volume": 112901.0}, {"date": "2002-09-17", "close": 7.0, "volume": 338203.0}, {"date": "2002-09-18", "close": 7.05, "volume": 913817.0}, {"date": "2002-09-19", "close": 6.88, "volume": 215413.0}, {"date": "2002-09-20", "close": 6.9, "volume": 144079.0}, {"date": "2002-09-23", "close": 6.88, "volume": 113372.0}, {"date": "2002-09-24", "close": 6.8, "volume": 343405.0}, {"date": "2002-09-25", "close": 6.79, "volume": 173159.0}, {"date": "2002-09-26", "close": 6.8, "volume": 453362.0}, {"date": "2002-09-27", "close": 7.0, "volume": 226514.0}, {"date": "2002-09-30", "close": 6.9, "volume": 577083.0}, {"date": "2002-10-01", "close": 6.84, "volume": 474139.0}, {"date": "2002-10-02", "close": 6.91, "volume": 111950.0}, {"date": "2002-10-03", "close": 6.9, "volume": 237510.0}, {"date": "2002-10-04", "close": 6.84, "volume": 418159.0}, {"date": "2002-10-07", "close": 6.74, "volume": 131261.0}, {"date": "2002-10-08", "close": 6.8, "volume": 257757.0}, {"date": "2002-10-09", "close": 6.76, "volume": 808869.0}, {"date": "2002-10-10", "close": 6.85, "volume": 315563.0}, {"date": "2002-10-11", "close": 6.7, "volume": 625881.0}, {"date": "2002-10-14", "close": 6.67, "volume": 629111.0}, {"date": "2002-10-15", "close": 6.83, "volume": 175197.0}, {"date": "2002-10-16", "close": 6.84, "volume": 802337.0}, {"date": "2002-10-17", "close": 6.8, "volume": 1654195.0}, {"date": "2002-10-18", "close": 6.78, "volume": 520203.0}, {"date": "2002-10-21", "close": 6.8, "volume": 148122.0}, {"date": "2002-10-22", "close": 6.8, "volume": 649082.0}, {"date": "2002-10-23", "close": 6.9, "volume": 2587388.0}, {"date": "2002-10-24", "close": 6.89, "volume": 353418.0}, {"date": "2002-10-25", "close": 6.89, "volume": 108371.0}, {"date": "2002-10-28", "close": 6.91, "volume": 556413.0}, {"date": "2002-10-29", "close": 6.9, "volume": 368664.0}, {"date": "2002-10-30", "close": 6.95, "volume": 316165.0}, {"date": "2002-10-31", "close": 7.07, "volume": 2079604.0}, {"date": "2002-11-01", "close": 7.03, "volume": 658733.0}, {"date": "2002-11-04", "close": 7.1, "volume": 249409.0}, {"date": "2002-11-05", "close": 7.06, "volume": 118230.0}, {"date": "2002-11-06", "close": 7.1, "volume": 574597.0}, {"date": "2002-11-07", "close": 7.2, "volume": 1405346.0}, {"date": "2002-11-08", "close": 7.28, "volume": 992677.0}, {"date": "2002-11-11", "close": 7.15, "volume": 308564.0}, {"date": "2002-11-12", "close": 7.27, "volume": 432279.0}, {"date": "2002-11-13", "close": 7.3, "volume": 495164.0}, {"date": "2002-11-14", "close": 7.34, "volume": 456769.0}, {"date": "2002-11-15", "close": 7.43, "volume": 623379.0}, {"date": "2002-11-18", "close": 7.39, "volume": 180147.0}, {"date": "2002-11-19", "close": 7.35, "volume": 476068.0}, {"date": "2002-11-20", "close": 7.42, "volume": 550109.0}, {"date": "2002-11-21", "close": 7.48, "volume": 561433.0}, {"date": "2002-11-22", "close": 7.57, "volume": 340492.0}, {"date": "2002-11-25", "close": 7.68, "volume": 491305.0}, {"date": "2002-11-26", "close": 7.69, "volume": 973925.0}, {"date": "2002-11-27", "close": 7.53, "volume": 455487.0}, {"date": "2002-11-28", "close": 7.5, "volume": 175171.0}, {"date": "2002-11-29", "close": 7.45, "volume": 508593.0}, {"date": "2002-12-02", "close": 7.46, "volume": 232116.0}, {"date": "2002-12-03", "close": 7.5, "volume": 1139904.0}, {"date": "2002-12-04", "close": 7.36, "volume": 455136.0}, {"date": "2002-12-05", "close": 7.24, "volume": 126607.0}, {"date": "2002-12-06", "close": 7.26, "volume": 162367.0}, {"date": "2002-12-09", "close": 7.3, "volume": 282866.0}, {"date": "2002-12-10", "close": 7.32, "volume": 193467.0}, {"date": "2002-12-11", "close": 7.48, "volume": 538255.0}, {"date": "2002-12-12", "close": 7.41, "volume": 210171.0}, {"date": "2002-12-13", "close": 7.38, "volume": 76894.0}, {"date": "2002-12-16", "close": 7.35, "volume": 134104.0}, {"date": "2002-12-17", "close": 7.42, "volume": 191094.0}, {"date": "2002-12-18", "close": 7.47, "volume": 977547.0}, {"date": "2002-12-19", "close": 7.42, "volume": 496035.0}, {"date": "2002-12-20", "close": 7.49, "volume": 275940.0}, {"date": "2002-12-23", "close": 7.42, "volume": 121201.0}, {"date": "2002-12-24", "close": 7.47, "volume": 48778.0}, {"date": "2002-12-27", "close": 7.45, "volume": 21765.0}, {"date": "2002-12-30", "close": 7.44, "volume": 124711.0}, {"date": "2002-12-31", "close": 7.5, "volume": 117804.0}, {"date": "2003-01-02", "close": 7.45, "volume": 73548.0}, {"date": "2003-01-03", "close": 7.59, "volume": 80849.0}, {"date": "2003-01-06", "close": 7.65, "volume": 310033.0}, {"date": "2003-01-07", "close": 7.65, "volume": 928777.0}, {"date": "2003-01-08", "close": 7.65, "volume": 655672.0}, {"date": "2003-01-09", "close": 7.65, "volume": 215035.0}, {"date": "2003-01-10", "close": 7.53, "volume": 87576.0}, {"date": "2003-01-13", "close": 7.5, "volume": 147047.0}, {"date": "2003-01-14", "close": 7.51, "volume": 178718.0}, {"date": "2003-01-15", "close": 7.5, "volume": 224110.0}, {"date": "2003-01-16", "close": 7.4, "volume": 290490.0}, {"date": "2003-01-17", "close": 7.36, "volume": 138450.0}, {"date": "2003-01-20", "close": 7.39, "volume": 159612.0}, {"date": "2003-01-21", "close": 7.4, "volume": 782852.0}, {"date": "2003-01-22", "close": 7.32, "volume": 146499.0}, {"date": "2003-01-23", "close": 7.29, "volume": 172705.0}, {"date": "2003-01-24", "close": 7.3, "volume": 110717.0}, {"date": "2003-01-28", "close": 7.37, "volume": 314706.0}, {"date": "2003-01-29", "close": 7.4, "volume": 129644.0}, {"date": "2003-01-30", "close": 7.47, "volume": 229459.0}, {"date": "2003-01-31", "close": 7.47, "volume": 133115.0}, {"date": "2003-02-03", "close": 7.45, "volume": 147426.0}, {"date": "2003-02-04", "close": 7.28, "volume": 296685.0}, {"date": "2003-02-05", "close": 7.14, "volume": 477307.0}, {"date": "2003-02-06", "close": 7.16, "volume": 328387.0}, {"date": "2003-02-07", "close": 7.2, "volume": 332763.0}, {"date": "2003-02-10", "close": 7.18, "volume": 86975.0}, {"date": "2003-02-11", "close": 7.17, "volume": 363021.0}, {"date": "2003-02-12", "close": 7.12, "volume": 232771.0}, {"date": "2003-02-13", "close": 6.79, "volume": 587766.0}, {"date": "2003-02-14", "close": 6.58, "volume": 600150.0}, {"date": "2003-02-17", "close": 6.64, "volume": 229280.0}, {"date": "2003-02-18", "close": 6.42, "volume": 268089.0}, {"date": "2003-02-19", "close": 6.07, "volume": 791618.0}, {"date": "2003-02-20", "close": 6.02, "volume": 507442.0}, {"date": "2003-02-21", "close": 5.82, "volume": 825828.0}, {"date": "2003-02-24", "close": 5.75, "volume": 1124296.0}, {"date": "2003-02-25", "close": 5.54, "volume": 431048.0}, {"date": "2003-02-26", "close": 5.68, "volume": 637968.0}, {"date": "2003-02-27", "close": 5.41, "volume": 345536.0}, {"date": "2003-02-28", "close": 5.73, "volume": 454934.0}, {"date": "2003-03-03", "close": 5.68, "volume": 430133.0}, {"date": "2003-03-04", "close": 5.48, "volume": 1246974.0}, {"date": "2003-03-05", "close": 5.4, "volume": 1001744.0}, {"date": "2003-03-06", "close": 5.25, "volume": 504158.0}, {"date": "2003-03-07", "close": 5.33, "volume": 268859.0}, {"date": "2003-03-10", "close": 5.26, "volume": 279893.0}, {"date": "2003-03-11", "close": 5.16, "volume": 535589.0}, {"date": "2003-03-12", "close": 5.05, "volume": 716875.0}, {"date": "2003-03-13", "close": 5.05, "volume": 395086.0}, {"date": "2003-03-14", "close": 4.96, "volume": 560092.0}, {"date": "2003-03-17", "close": 5.08, "volume": 552213.0}, {"date": "2003-03-18", "close": 5.54, "volume": 435053.0}, {"date": "2003-03-19", "close": 5.45, "volume": 439590.0}, {"date": "2003-03-20", "close": 5.36, "volume": 401284.0}, {"date": "2003-03-21", "close": 5.5, "volume": 142916.0}, {"date": "2003-03-24", "close": 5.4, "volume": 263274.0}, {"date": "2003-03-25", "close": 5.44, "volume": 410569.0}, {"date": "2003-03-26", "close": 5.36, "volume": 337521.0}, {"date": "2003-03-27", "close": 5.35, "volume": 344869.0}, {"date": "2003-03-28", "close": 5.58, "volume": 467892.0}, {"date": "2003-03-31", "close": 5.54, "volume": 1305131.0}, {"date": "2003-04-01", "close": 5.43, "volume": 555475.0}, {"date": "2003-04-02", "close": 5.34, "volume": 383544.0}, {"date": "2003-04-03", "close": 5.25, "volume": 777701.0}, {"date": "2003-04-04", "close": 5.36, "volume": 412594.0}, {"date": "2003-04-07", "close": 5.5, "volume": 442087.0}, {"date": "2003-04-08", "close": 5.4, "volume": 1084546.0}, {"date": "2003-04-09", "close": 5.42, "volume": 291327.0}, {"date": "2003-04-10", "close": 5.52, "volume": 798703.0}, {"date": "2003-04-11", "close": 5.42, "volume": 345282.0}, {"date": "2003-04-14", "close": 5.4, "volume": 152338.0}, {"date": "2003-04-15", "close": 5.3, "volume": 636953.0}, {"date": "2003-04-16", "close": 5.46, "volume": 394643.0}, {"date": "2003-04-17", "close": 5.41, "volume": 589535.0}, {"date": "2003-04-22", "close": 5.5, "volume": 404416.0}, {"date": "2003-04-23", "close": 5.59, "volume": 418817.0}, {"date": "2003-04-24", "close": 5.45, "volume": 214565.0}, {"date": "2003-04-28", "close": 5.39, "volume": 303120.0}, {"date": "2003-04-29", "close": 5.47, "volume": 289619.0}, {"date": "2003-04-30", "close": 5.81, "volume": 1372760.0}, {"date": "2003-05-01", "close": 6.08, "volume": 1613825.0}, {"date": "2003-05-02", "close": 6.33, "volume": 1099518.0}, {"date": "2003-05-05", "close": 6.37, "volume": 612102.0}, {"date": "2003-05-06", "close": 6.28, "volume": 795893.0}, {"date": "2003-05-07", "close": 6.22, "volume": 325795.0}, {"date": "2003-05-08", "close": 6.21, "volume": 635481.0}, {"date": "2003-05-09", "close": 6.31, "volume": 686203.0}, {"date": "2003-05-12", "close": 6.37, "volume": 703381.0}, {"date": "2003-05-13", "close": 6.33, "volume": 248856.0}, {"date": "2003-05-14", "close": 6.23, "volume": 131392.0}, {"date": "2003-05-15", "close": 6.2, "volume": 456410.0}, {"date": "2003-05-16", "close": 6.1, "volume": 432637.0}, {"date": "2003-05-19", "close": 6.07, "volume": 166916.0}, {"date": "2003-05-20", "close": 5.94, "volume": 493966.0}, {"date": "2003-05-21", "close": 5.94, "volume": 314807.0}, {"date": "2003-05-22", "close": 5.92, "volume": 292853.0}, {"date": "2003-05-23", "close": 5.8, "volume": 444929.0}, {"date": "2003-05-26", "close": 5.78, "volume": 551164.0}, {"date": "2003-05-27", "close": 5.61, "volume": 1214371.0}, {"date": "2003-05-28", "close": 5.75, "volume": 702597.0}, {"date": "2003-05-29", "close": 5.76, "volume": 616334.0}, {"date": "2003-05-30", "close": 5.67, "volume": 413063.0}, {"date": "2003-06-02", "close": 5.79, "volume": 399317.0}, {"date": "2003-06-03", "close": 5.72, "volume": 675407.0}, {"date": "2003-06-04", "close": 5.65, "volume": 578768.0}, {"date": "2003-06-05", "close": 5.85, "volume": 251895.0}, {"date": "2003-06-06", "close": 5.96, "volume": 216508.0}, {"date": "2003-06-10", "close": 6.04, "volume": 1209329.0}, {"date": "2003-06-11", "close": 5.94, "volume": 848273.0}, {"date": "2003-06-12", "close": 5.86, "volume": 285411.0}, {"date": "2003-06-13", "close": 5.86, "volume": 553038.0}, {"date": "2003-06-16", "close": 5.87, "volume": 354752.0}, {"date": "2003-06-17", "close": 5.85, "volume": 626046.0}, {"date": "2003-06-18", "close": 5.84, "volume": 80102.0}, {"date": "2003-06-19", "close": 5.9, "volume": 618417.0}, {"date": "2003-06-20", "close": 5.92, "volume": 1773412.0}, {"date": "2003-06-23", "close": 5.86, "volume": 347259.0}, {"date": "2003-06-24", "close": 5.9, "volume": 244514.0}, {"date": "2003-06-25", "close": 5.82, "volume": 691806.0}, {"date": "2003-06-26", "close": 5.84, "volume": 953720.0}, {"date": "2003-06-27", "close": 5.82, "volume": 241017.0}, {"date": "2003-06-30", "close": 5.85, "volume": 227349.0}, {"date": "2003-07-01", "close": 5.9, "volume": 987896.0}, {"date": "2003-07-02", "close": 5.84, "volume": 262278.0}, {"date": "2003-07-03", "close": 5.88, "volume": 732436.0}, {"date": "2003-07-04", "close": 5.88, "volume": 413682.0}, {"date": "2003-07-07", "close": 5.85, "volume": 526025.0}, {"date": "2003-07-08", "close": 5.94, "volume": 1978994.0}, {"date": "2003-07-09", "close": 5.97, "volume": 141446.0}, {"date": "2003-07-10", "close": 6.13, "volume": 398134.0}, {"date": "2003-07-11", "close": 6.1, "volume": 489808.0}, {"date": "2003-07-14", "close": 6.03, "volume": 219369.0}, {"date": "2003-07-15", "close": 6.03, "volume": 159752.0}, {"date": "2003-07-16", "close": 6.05, "volume": 575868.0}, {"date": "2003-07-17", "close": 6.06, "volume": 776296.0}, {"date": "2003-07-18", "close": 6.05, "volume": 198877.0}, {"date": "2003-07-21", "close": 6.08, "volume": 742456.0}, {"date": "2003-07-22", "close": 6.07, "volume": 94466.0}, {"date": "2003-07-23", "close": 6.1, "volume": 112174.0}, {"date": "2003-07-24", "close": 6.05, "volume": 603056.0}, {"date": "2003-07-25", "close": 6.04, "volume": 151290.0}, {"date": "2003-07-28", "close": 6.15, "volume": 265302.0}, {"date": "2003-07-29", "close": 6.12, "volume": 328881.0}, {"date": "2003-07-30", "close": 6.05, "volume": 993640.0}, {"date": "2003-07-31", "close": 6.05, "volume": 1502149.0}, {"date": "2003-08-01", "close": 6.09, "volume": 284230.0}, {"date": "2003-08-04", "close": 6.1, "volume": 282130.0}, {"date": "2003-08-05", "close": 6.02, "volume": 447555.0}, {"date": "2003-08-06", "close": 6.03, "volume": 927527.0}, {"date": "2003-08-07", "close": 6.08, "volume": 659137.0}, {"date": "2003-08-08", "close": 6.13, "volume": 332090.0}, {"date": "2003-08-11", "close": 6.08, "volume": 196485.0}, {"date": "2003-08-12", "close": 6.08, "volume": 301686.0}, {"date": "2003-08-13", "close": 6.15, "volume": 329045.0}, {"date": "2003-08-14", "close": 6.39, "volume": 1171650.0}, {"date": "2003-08-15", "close": 6.75, "volume": 1789809.0}, {"date": "2003-08-18", "close": 6.63, "volume": 470498.0}, {"date": "2003-08-19", "close": 6.7, "volume": 597563.0}, {"date": "2003-08-20", "close": 6.71, "volume": 277786.0}, {"date": "2003-08-21", "close": 6.77, "volume": 5780777.0}, {"date": "2003-08-22", "close": 6.92, "volume": 1655594.0}, {"date": "2003-08-25", "close": 6.85, "volume": 210557.0}, {"date": "2003-08-26", "close": 6.85, "volume": 793308.0}, {"date": "2003-08-27", "close": 6.8, "volume": 440413.0}, {"date": "2003-08-28", "close": 6.8, "volume": 617162.0}, {"date": "2003-08-29", "close": 6.75, "volume": 1092837.0}, {"date": "2003-09-01", "close": 6.81, "volume": 270030.0}, {"date": "2003-09-02", "close": 6.9, "volume": 1191974.0}, {"date": "2003-09-03", "close": 6.95, "volume": 725912.0}, {"date": "2003-09-04", "close": 6.91, "volume": 448909.0}, {"date": "2003-09-05", "close": 6.9, "volume": 120087.0}, {"date": "2003-09-08", "close": 6.85, "volume": 197893.0}, {"date": "2003-09-09", "close": 6.9, "volume": 275860.0}, {"date": "2003-09-10", "close": 6.84, "volume": 1094566.0}, {"date": "2003-09-11", "close": 6.8, "volume": 831568.0}, {"date": "2003-09-12", "close": 6.69, "volume": 257883.0}, {"date": "2003-09-15", "close": 6.69, "volume": 1541685.0}, {"date": "2003-09-16", "close": 6.68, "volume": 457083.0}, {"date": "2003-09-17", "close": 6.7, "volume": 442965.0}, {"date": "2003-09-18", "close": 6.8, "volume": 993530.0}, {"date": "2003-09-19", "close": 6.84, "volume": 406338.0}, {"date": "2003-09-22", "close": 6.8, "volume": 398260.0}, {"date": "2003-09-23", "close": 6.73, "volume": 713038.0}, {"date": "2003-09-24", "close": 6.76, "volume": 515014.0}, {"date": "2003-09-25", "close": 6.55, "volume": 720739.0}, {"date": "2003-09-26", "close": 6.65, "volume": 638899.0}, {"date": "2003-09-29", "close": 6.65, "volume": 194441.0}, {"date": "2003-09-30", "close": 6.72, "volume": 588801.0}, {"date": "2003-10-01", "close": 6.7, "volume": 568191.0}, {"date": "2003-10-02", "close": 6.82, "volume": 547664.0}, {"date": "2003-10-03", "close": 6.85, "volume": 162594.0}, {"date": "2003-10-06", "close": 6.81, "volume": 132531.0}, {"date": "2003-10-07", "close": 6.83, "volume": 286999.0}, {"date": "2003-10-08", "close": 6.97, "volume": 406583.0}, {"date": "2003-10-09", "close": 7.06, "volume": 481098.0}, {"date": "2003-10-10", "close": 7.22, "volume": 1268318.0}, {"date": "2003-10-13", "close": 7.17, "volume": 204995.0}, {"date": "2003-10-14", "close": 7.13, "volume": 1434396.0}, {"date": "2003-10-15", "close": 7.02, "volume": 787809.0}, {"date": "2003-10-16", "close": 7.01, "volume": 168283.0}, {"date": "2003-10-17", "close": 7.01, "volume": 282140.0}, {"date": "2003-10-20", "close": 7.0, "volume": 173202.0}, {"date": "2003-10-21", "close": 7.08, "volume": 183119.0}, {"date": "2003-10-22", "close": 7.0, "volume": 224093.0}, {"date": "2003-10-23", "close": 6.97, "volume": 495591.0}, {"date": "2003-10-24", "close": 6.95, "volume": 90416.0}, {"date": "2003-10-27", "close": 6.91, "volume": 129444.0}, {"date": "2003-10-28", "close": 6.83, "volume": 273812.0}, {"date": "2003-10-29", "close": 6.9, "volume": 268084.0}, {"date": "2003-10-30", "close": 7.01, "volume": 1273082.0}, {"date": "2003-10-31", "close": 6.92, "volume": 365658.0}, {"date": "2003-11-03", "close": 6.89, "volume": 287906.0}, {"date": "2003-11-04", "close": 6.96, "volume": 345992.0}, {"date": "2003-11-05", "close": 6.9, "volume": 449611.0}, {"date": "2003-11-06", "close": 6.94, "volume": 504708.0}, {"date": "2003-11-07", "close": 6.9, "volume": 145514.0}, {"date": "2003-11-10", "close": 6.85, "volume": 188170.0}, {"date": "2003-11-11", "close": 6.87, "volume": 868675.0}, {"date": "2003-11-12", "close": 6.87, "volume": 1525450.0}, {"date": "2003-11-13", "close": 6.9, "volume": 358788.0}, {"date": "2003-11-14", "close": 6.9, "volume": 218977.0}, {"date": "2003-11-17", "close": 6.88, "volume": 244539.0}, {"date": "2003-11-18", "close": 6.72, "volume": 798268.0}, {"date": "2003-11-19", "close": 6.79, "volume": 209028.0}, {"date": "2003-11-20", "close": 6.75, "volume": 152864.0}, {"date": "2003-11-21", "close": 6.64, "volume": 557397.0}, {"date": "2003-11-24", "close": 6.51, "volume": 456906.0}, {"date": "2003-11-25", "close": 6.56, "volume": 475936.0}, {"date": "2003-11-26", "close": 6.56, "volume": 228331.0}, {"date": "2003-11-27", "close": 6.55, "volume": 221972.0}, {"date": "2003-11-28", "close": 6.53, "volume": 1713432.0}, {"date": "2003-12-01", "close": 6.44, "volume": 172729.0}, {"date": "2003-12-02", "close": 6.48, "volume": 346766.0}, {"date": "2003-12-03", "close": 6.58, "volume": 324670.0}, {"date": "2003-12-04", "close": 6.52, "volume": 209656.0}, {"date": "2003-12-05", "close": 6.53, "volume": 297685.0}, {"date": "2003-12-08", "close": 6.54, "volume": 719416.0}, {"date": "2003-12-09", "close": 6.49, "volume": 358933.0}, {"date": "2003-12-10", "close": 6.55, "volume": 538108.0}, {"date": "2003-12-11", "close": 6.5, "volume": 423849.0}, {"date": "2003-12-12", "close": 6.49, "volume": 651517.0}, {"date": "2003-12-15", "close": 6.5, "volume": 820321.0}, {"date": "2003-12-16", "close": 6.43, "volume": 403220.0}, {"date": "2003-12-17", "close": 6.32, "volume": 1488431.0}, {"date": "2003-12-18", "close": 6.19, "volume": 1595719.0}, {"date": "2003-12-19", "close": 6.21, "volume": 1067078.0}, {"date": "2003-12-22", "close": 6.21, "volume": 332264.0}, {"date": "2003-12-23", "close": 6.29, "volume": 420298.0}, {"date": "2003-12-24", "close": 6.44, "volume": 87093.0}, {"date": "2003-12-29", "close": 6.44, "volume": 266660.0}, {"date": "2003-12-30", "close": 6.45, "volume": 535240.0}, {"date": "2003-12-31", "close": 6.45, "volume": 360600.0}, {"date": "2004-01-02", "close": 6.45, "volume": 45114.0}, {"date": "2004-01-05", "close": 6.43, "volume": 202892.0}, {"date": "2004-01-06", "close": 6.34, "volume": 488104.0}, {"date": "2004-01-07", "close": 6.36, "volume": 634044.0}, {"date": "2004-01-08", "close": 6.34, "volume": 104503.0}, {"date": "2004-01-09", "close": 6.38, "volume": 675477.0}, {"date": "2004-01-12", "close": 6.39, "volume": 639228.0}, {"date": "2004-01-13", "close": 6.32, "volume": 490045.0}, {"date": "2004-01-14", "close": 6.37, "volume": 213003.0}, {"date": "2004-01-15", "close": 6.37, "volume": 557354.0}, {"date": "2004-01-16", "close": 6.38, "volume": 740029.0}, {"date": "2004-01-19", "close": 6.43, "volume": 969330.0}, {"date": "2004-01-20", "close": 6.5, "volume": 1056122.0}, {"date": "2004-01-21", "close": 6.42, "volume": 1049668.0}, {"date": "2004-01-22", "close": 6.5, "volume": 435735.0}, {"date": "2004-01-23", "close": 6.45, "volume": 203815.0}, {"date": "2004-01-27", "close": 6.52, "volume": 757344.0}, {"date": "2004-01-28", "close": 6.49, "volume": 647709.0}, {"date": "2004-01-29", "close": 6.42, "volume": 526554.0}, {"date": "2004-01-30", "close": 6.38, "volume": 703330.0}, {"date": "2004-02-02", "close": 6.36, "volume": 553447.0}, {"date": "2004-02-03", "close": 6.36, "volume": 721280.0}, {"date": "2004-02-04", "close": 6.43, "volume": 288801.0}, {"date": "2004-02-05", "close": 6.4, "volume": 890524.0}, {"date": "2004-02-06", "close": 6.4, "volume": 186739.0}, {"date": "2004-02-09", "close": 6.42, "volume": 158222.0}, {"date": "2004-02-10", "close": 6.4, "volume": 1158421.0}, {"date": "2004-02-11", "close": 6.66, "volume": 1280757.0}, {"date": "2004-02-12", "close": 6.93, "volume": 1269322.0}, {"date": "2004-02-13", "close": 6.9, "volume": 942735.0}, {"date": "2004-02-16", "close": 6.89, "volume": 223038.0}, {"date": "2004-02-17", "close": 6.91, "volume": 377503.0}, {"date": "2004-02-18", "close": 7.01, "volume": 567064.0}, {"date": "2004-02-19", "close": 7.13, "volume": 599805.0}, {"date": "2004-02-20", "close": 7.17, "volume": 417904.0}, {"date": "2004-02-23", "close": 7.04, "volume": 278416.0}, {"date": "2004-02-24", "close": 6.95, "volume": 484868.0}, {"date": "2004-02-25", "close": 6.97, "volume": 748840.0}, {"date": "2004-02-26", "close": 7.01, "volume": 336881.0}, {"date": "2004-02-27", "close": 7.02, "volume": 633039.0}, {"date": "2004-03-01", "close": 7.16, "volume": 690165.0}, {"date": "2004-03-02", "close": 7.17, "volume": 409131.0}, {"date": "2004-03-03", "close": 7.05, "volume": 540083.0}, {"date": "2004-03-04", "close": 7.13, "volume": 202368.0}, {"date": "2004-03-05", "close": 7.15, "volume": 290310.0}, {"date": "2004-03-08", "close": 7.08, "volume": 191978.0}, {"date": "2004-03-09", "close": 7.09, "volume": 190734.0}, {"date": "2004-03-10", "close": 7.09, "volume": 441834.0}, {"date": "2004-03-11", "close": 7.07, "volume": 251916.0}, {"date": "2004-03-12", "close": 6.94, "volume": 554833.0}, {"date": "2004-03-15", "close": 6.92, "volume": 231359.0}, {"date": "2004-03-16", "close": 6.95, "volume": 198617.0}, {"date": "2004-03-17", "close": 7.06, "volume": 334003.0}, {"date": "2004-03-18", "close": 7.1, "volume": 537811.0}, {"date": "2004-03-19", "close": 7.04, "volume": 172218.0}, {"date": "2004-03-22", "close": 7.05, "volume": 70846.0}, {"date": "2004-03-23", "close": 7.0, "volume": 540230.0}, {"date": "2004-03-24", "close": 7.05, "volume": 594539.0}, {"date": "2004-03-25", "close": 7.08, "volume": 189696.0}, {"date": "2004-03-26", "close": 7.09, "volume": 370551.0}, {"date": "2004-03-29", "close": 7.04, "volume": 1935627.0}, {"date": "2004-03-30", "close": 7.05, "volume": 388179.0}, {"date": "2004-03-31", "close": 7.17, "volume": 605556.0}, {"date": "2004-04-01", "close": 7.4, "volume": 1475461.0}, {"date": "2004-04-02", "close": 7.31, "volume": 256899.0}, {"date": "2004-04-05", "close": 7.36, "volume": 372052.0}, {"date": "2004-04-06", "close": 7.36, "volume": 889609.0}, {"date": "2004-04-07", "close": 7.36, "volume": 543945.0}, {"date": "2004-04-08", "close": 7.4, "volume": 359929.0}, {"date": "2004-04-13", "close": 7.54, "volume": 838431.0}, {"date": "2004-04-14", "close": 7.51, "volume": 1442207.0}, {"date": "2004-04-15", "close": 7.57, "volume": 624044.0}, {"date": "2004-04-16", "close": 7.58, "volume": 954601.0}, {"date": "2004-04-19", "close": 7.55, "volume": 618521.0}, {"date": "2004-04-20", "close": 7.53, "volume": 664414.0}, {"date": "2004-04-21", "close": 7.51, "volume": 334201.0}, {"date": "2004-04-22", "close": 7.45, "volume": 496562.0}, {"date": "2004-04-23", "close": 7.5, "volume": 874341.0}, {"date": "2004-04-26", "close": 7.53, "volume": 45168.0}, {"date": "2004-04-27", "close": 7.53, "volume": 164529.0}, {"date": "2004-04-28", "close": 7.53, "volume": 282073.0}, {"date": "2004-04-29", "close": 7.49, "volume": 396011.0}, {"date": "2004-04-30", "close": 7.58, "volume": 844949.0}, {"date": "2004-05-03", "close": 7.4, "volume": 247880.0}, {"date": "2004-05-04", "close": 7.38, "volume": 274728.0}, {"date": "2004-05-05", "close": 7.4, "volume": 192546.0}, {"date": "2004-05-06", "close": 7.45, "volume": 176645.0}, {"date": "2004-05-07", "close": 7.4, "volume": 119301.0}, {"date": "2004-05-10", "close": 7.4, "volume": 178622.0}, {"date": "2004-05-11", "close": 7.38, "volume": 580931.0}, {"date": "2004-05-12", "close": 7.49, "volume": 420718.0}, {"date": "2004-05-13", "close": 7.39, "volume": 220464.0}, {"date": "2004-05-14", "close": 7.36, "volume": 693291.0}, {"date": "2004-05-17", "close": 7.39, "volume": 347348.0}, {"date": "2004-05-18", "close": 7.45, "volume": 445402.0}, {"date": "2004-05-19", "close": 7.6, "volume": 389235.0}, {"date": "2004-05-20", "close": 7.64, "volume": 240862.0}, {"date": "2004-05-21", "close": 7.61, "volume": 200357.0}, {"date": "2004-05-24", "close": 7.62, "volume": 86897.0}, {"date": "2004-05-25", "close": 7.65, "volume": 373431.0}, {"date": "2004-05-26", "close": 7.83, "volume": 469259.0}, {"date": "2004-05-27", "close": 7.9, "volume": 330536.0}, {"date": "2004-05-28", "close": 7.89, "volume": 4225789.0}, {"date": "2004-05-31", "close": 7.79, "volume": 98522.0}, {"date": "2004-06-01", "close": 7.81, "volume": 224954.0}, {"date": "2004-06-02", "close": 7.74, "volume": 172218.0}, {"date": "2004-06-03", "close": 7.71, "volume": 328308.0}, {"date": "2004-06-04", "close": 7.65, "volume": 234172.0}, {"date": "2004-06-07", "close": 7.54, "volume": 289113.0}, {"date": "2004-06-08", "close": 7.66, "volume": 354183.0}, {"date": "2004-06-09", "close": 7.64, "volume": 398780.0}, {"date": "2004-06-10", "close": 7.75, "volume": 266037.0}, {"date": "2004-06-11", "close": 7.8, "volume": 514828.0}, {"date": "2004-06-15", "close": 7.75, "volume": 201731.0}, {"date": "2004-06-16", "close": 7.69, "volume": 545830.0}, {"date": "2004-06-17", "close": 7.8, "volume": 1139617.0}, {"date": "2004-06-18", "close": 7.85, "volume": 923664.0}, {"date": "2004-06-21", "close": 7.8, "volume": 669873.0}, {"date": "2004-06-22", "close": 7.8, "volume": 130200.0}, {"date": "2004-06-23", "close": 7.69, "volume": 442686.0}, {"date": "2004-06-24", "close": 7.64, "volume": 123281.0}, {"date": "2004-06-25", "close": 7.68, "volume": 1021212.0}, {"date": "2004-06-28", "close": 7.63, "volume": 176860.0}, {"date": "2004-06-29", "close": 7.68, "volume": 249773.0}, {"date": "2004-06-30", "close": 7.74, "volume": 231296.0}, {"date": "2004-07-01", "close": 7.7, "volume": 263326.0}, {"date": "2004-07-02", "close": 7.78, "volume": 158573.0}, {"date": "2004-07-05", "close": 7.84, "volume": 347442.0}, {"date": "2004-07-06", "close": 7.9, "volume": 505776.0}, {"date": "2004-07-07", "close": 7.86, "volume": 162189.0}, {"date": "2004-07-08", "close": 7.7, "volume": 634243.0}, {"date": "2004-07-09", "close": 7.62, "volume": 303722.0}, {"date": "2004-07-12", "close": 7.58, "volume": 285483.0}, {"date": "2004-07-13", "close": 7.59, "volume": 616030.0}, {"date": "2004-07-14", "close": 7.7, "volume": 475048.0}, {"date": "2004-07-15", "close": 7.75, "volume": 260937.0}, {"date": "2004-07-16", "close": 7.75, "volume": 169101.0}, {"date": "2004-07-19", "close": 7.77, "volume": 255847.0}, {"date": "2004-07-20", "close": 7.79, "volume": 939087.0}, {"date": "2004-07-21", "close": 7.85, "volume": 265272.0}, {"date": "2004-07-22", "close": 7.9, "volume": 1017357.0}, {"date": "2004-07-23", "close": 7.92, "volume": 345632.0}, {"date": "2004-07-26", "close": 7.86, "volume": 243487.0}, {"date": "2004-07-27", "close": 7.9, "volume": 419681.0}, {"date": "2004-07-28", "close": 7.92, "volume": 520605.0}, {"date": "2004-07-29", "close": 7.89, "volume": 380697.0}, {"date": "2004-07-30", "close": 7.86, "volume": 210227.0}, {"date": "2004-08-02", "close": 7.8, "volume": 161160.0}, {"date": "2004-08-03", "close": 7.78, "volume": 357126.0}, {"date": "2004-08-04", "close": 7.76, "volume": 437592.0}, {"date": "2004-08-05", "close": 7.82, "volume": 402953.0}, {"date": "2004-08-06", "close": 7.78, "volume": 259374.0}, {"date": "2004-08-09", "close": 7.79, "volume": 230817.0}, {"date": "2004-08-10", "close": 8.06, "volume": 1500674.0}, {"date": "2004-08-11", "close": 8.16, "volume": 1878832.0}, {"date": "2004-08-12", "close": 8.31, "volume": 570783.0}, {"date": "2004-08-13", "close": 8.38, "volume": 674318.0}, {"date": "2004-08-16", "close": 8.3, "volume": 216572.0}, {"date": "2004-08-17", "close": 8.42, "volume": 905930.0}, {"date": "2004-08-18", "close": 8.33, "volume": 532787.0}, {"date": "2004-08-19", "close": 8.46, "volume": 461152.0}, {"date": "2004-08-20", "close": 8.43, "volume": 216152.0}, {"date": "2004-08-23", "close": 8.4, "volume": 139515.0}, {"date": "2004-08-24", "close": 8.6, "volume": 769139.0}, {"date": "2004-08-25", "close": 8.51, "volume": 1225148.0}, {"date": "2004-08-26", "close": 8.51, "volume": 5626872.0}, {"date": "2004-08-27", "close": 8.45, "volume": 1045746.0}, {"date": "2004-08-30", "close": 8.45, "volume": 291986.0}, {"date": "2004-08-31", "close": 8.45, "volume": 1759931.0}, {"date": "2004-09-01", "close": 8.5, "volume": 1285197.0}, {"date": "2004-09-02", "close": 8.56, "volume": 676320.0}, {"date": "2004-09-03", "close": 8.55, "volume": 258016.0}, {"date": "2004-09-06", "close": 8.5, "volume": 152429.0}, {"date": "2004-09-07", "close": 8.69, "volume": 2801733.0}, {"date": "2004-09-08", "close": 8.64, "volume": 741630.0}, {"date": "2004-09-09", "close": 8.71, "volume": 1094054.0}, {"date": "2004-09-10", "close": 8.52, "volume": 239910.0}, {"date": "2004-09-13", "close": 8.55, "volume": 146674.0}, {"date": "2004-09-14", "close": 8.7, "volume": 992579.0}, {"date": "2004-09-15", "close": 8.62, "volume": 1021854.0}, {"date": "2004-09-16", "close": 8.67, "volume": 1481317.0}, {"date": "2004-09-17", "close": 8.56, "volume": 156210.0}, {"date": "2004-09-20", "close": 8.57, "volume": 182352.0}, {"date": "2004-09-21", "close": 8.54, "volume": 418468.0}, {"date": "2004-09-22", "close": 8.54, "volume": 262527.0}, {"date": "2004-09-23", "close": 8.55, "volume": 306515.0}, {"date": "2004-09-24", "close": 8.5, "volume": 354827.0}, {"date": "2004-09-27", "close": 8.64, "volume": 336562.0}, {"date": "2004-09-28", "close": 8.71, "volume": 317811.0}, {"date": "2004-09-29", "close": 8.73, "volume": 313401.0}, {"date": "2004-09-30", "close": 8.84, "volume": 316816.0}, {"date": "2004-10-01", "close": 8.74, "volume": 1806820.0}, {"date": "2004-10-04", "close": 8.75, "volume": 187982.0}, {"date": "2004-10-05", "close": 8.9, "volume": 506429.0}, {"date": "2004-10-06", "close": 8.95, "volume": 187480.0}, {"date": "2004-10-07", "close": 8.86, "volume": 529915.0}, {"date": "2004-10-08", "close": 8.87, "volume": 136183.0}, {"date": "2004-10-11", "close": 8.96, "volume": 140412.0}, {"date": "2004-10-12", "close": 9.01, "volume": 598156.0}, {"date": "2004-10-13", "close": 9.05, "volume": 765086.0}, {"date": "2004-10-14", "close": 8.95, "volume": 977603.0}, {"date": "2004-10-15", "close": 8.96, "volume": 410524.0}, {"date": "2004-10-18", "close": 9.01, "volume": 137665.0}, {"date": "2004-10-19", "close": 8.95, "volume": 562479.0}, {"date": "2004-10-20", "close": 9.0, "volume": 410510.0}, {"date": "2004-10-21", "close": 8.95, "volume": 405159.0}, {"date": "2004-10-22", "close": 8.82, "volume": 10568650.0}, {"date": "2004-10-25", "close": 8.8, "volume": 1422837.0}, {"date": "2004-10-26", "close": 8.84, "volume": 998739.0}, {"date": "2004-10-27", "close": 8.96, "volume": 540288.0}, {"date": "2004-10-28", "close": 9.0, "volume": 380237.0}, {"date": "2004-10-29", "close": 8.96, "volume": 925036.0}, {"date": "2004-11-01", "close": 9.13, "volume": 424027.0}, {"date": "2004-11-02", "close": 9.17, "volume": 452308.0}, {"date": "2004-11-03", "close": 9.19, "volume": 419986.0}, {"date": "2004-11-04", "close": 9.06, "volume": 436770.0}, {"date": "2004-11-05", "close": 9.05, "volume": 486060.0}, {"date": "2004-11-08", "close": 9.05, "volume": 396119.0}, {"date": "2004-11-09", "close": 9.1, "volume": 545473.0}, {"date": "2004-11-10", "close": 9.04, "volume": 464155.0}, {"date": "2004-11-11", "close": 9.15, "volume": 658878.0}, {"date": "2004-11-12", "close": 9.1, "volume": 376547.0}, {"date": "2004-11-15", "close": 9.17, "volume": 791510.0}, {"date": "2004-11-16", "close": 9.1, "volume": 391154.0}, {"date": "2004-11-17", "close": 9.1, "volume": 364652.0}, {"date": "2004-11-18", "close": 9.1, "volume": 594103.0}, {"date": "2004-11-19", "close": 9.11, "volume": 181622.0}, {"date": "2004-11-22", "close": 9.14, "volume": 355702.0}, {"date": "2004-11-23", "close": 9.15, "volume": 217955.0}, {"date": "2004-11-24", "close": 9.15, "volume": 223882.0}, {"date": "2004-11-25", "close": 9.13, "volume": 283735.0}, {"date": "2004-11-26", "close": 9.15, "volume": 1125562.0}, {"date": "2004-11-29", "close": 9.19, "volume": 369121.0}, {"date": "2004-11-30", "close": 9.15, "volume": 622505.0}, {"date": "2004-12-01", "close": 9.15, "volume": 4619427.0}, {"date": "2004-12-02", "close": 9.18, "volume": 416217.0}, {"date": "2004-12-03", "close": 9.18, "volume": 283445.0}, {"date": "2004-12-06", "close": 9.19, "volume": 373517.0}, {"date": "2004-12-07", "close": 9.19, "volume": 638435.0}, {"date": "2004-12-08", "close": 9.15, "volume": 264359.0}, {"date": "2004-12-09", "close": 9.15, "volume": 688506.0}, {"date": "2004-12-10", "close": 9.14, "volume": 481473.0}, {"date": "2004-12-13", "close": 9.3, "volume": 992162.0}, {"date": "2004-12-14", "close": 9.26, "volume": 564435.0}, {"date": "2004-12-15", "close": 9.08, "volume": 515430.0}, {"date": "2004-12-16", "close": 9.09, "volume": 684775.0}, {"date": "2004-12-17", "close": 9.23, "volume": 404377.0}, {"date": "2004-12-20", "close": 9.19, "volume": 232582.0}, {"date": "2004-12-21", "close": 9.14, "volume": 552818.0}, {"date": "2004-12-22", "close": 9.09, "volume": 807429.0}, {"date": "2004-12-23", "close": 9.1, "volume": 712122.0}, {"date": "2004-12-24", "close": 9.1, "volume": 2185311.0}, {"date": "2004-12-29", "close": 8.99, "volume": 410596.0}, {"date": "2004-12-30", "close": 9.0, "volume": 190416.0}, {"date": "2004-12-31", "close": 8.93, "volume": 99949.0}, {"date": "2005-01-04", "close": 8.91, "volume": 672504.0}, {"date": "2005-01-05", "close": 8.9, "volume": 319864.0}, {"date": "2005-01-06", "close": 8.89, "volume": 202623.0}, {"date": "2005-01-07", "close": 8.9, "volume": 707962.0}, {"date": "2005-01-10", "close": 8.86, "volume": 139878.0}, {"date": "2005-01-11", "close": 9.09, "volume": 2546175.0}, {"date": "2005-01-12", "close": 9.08, "volume": 216907.0}, {"date": "2005-01-13", "close": 9.19, "volume": 215115.0}, {"date": "2005-01-14", "close": 9.18, "volume": 551741.0}, {"date": "2005-01-17", "close": 9.11, "volume": 124974.0}, {"date": "2005-01-18", "close": 9.18, "volume": 421374.0}, {"date": "2005-01-19", "close": 9.2, "volume": 1787993.0}, {"date": "2005-01-20", "close": 9.19, "volume": 303245.0}, {"date": "2005-01-21", "close": 9.45, "volume": 359128.0}, {"date": "2005-01-24", "close": 9.23, "volume": 510809.0}, {"date": "2005-01-25", "close": 9.15, "volume": 327016.0}, {"date": "2005-01-27", "close": 9.2, "volume": 386925.0}, {"date": "2005-01-28", "close": 9.15, "volume": 255551.0}, {"date": "2005-01-31", "close": 9.16, "volume": 199872.0}, {"date": "2005-02-01", "close": 9.19, "volume": 253785.0}, {"date": "2005-02-02", "close": 9.28, "volume": 353716.0}, {"date": "2005-02-03", "close": 9.37, "volume": 219278.0}, {"date": "2005-02-04", "close": 9.24, "volume": 253619.0}, {"date": "2005-02-07", "close": 9.31, "volume": 331889.0}, {"date": "2005-02-08", "close": 9.3, "volume": 620192.0}, {"date": "2005-02-09", "close": 9.65, "volume": 555848.0}, {"date": "2005-02-10", "close": 9.75, "volume": 1601848.0}, {"date": "2005-02-11", "close": 9.65, "volume": 733659.0}, {"date": "2005-02-14", "close": 9.8, "volume": 497447.0}, {"date": "2005-02-15", "close": 9.9, "volume": 1160763.0}, {"date": "2005-02-16", "close": 9.93, "volume": 824069.0}, {"date": "2005-02-17", "close": 10.05, "volume": 373357.0}, {"date": "2005-02-18", "close": 10.0, "volume": 331189.0}, {"date": "2005-02-21", "close": 9.95, "volume": 898211.0}, {"date": "2005-02-22", "close": 9.92, "volume": 423157.0}, {"date": "2005-02-23", "close": 9.86, "volume": 328223.0}, {"date": "2005-02-24", "close": 9.96, "volume": 376265.0}, {"date": "2005-02-25", "close": 10.13, "volume": 1116629.0}, {"date": "2005-02-28", "close": 10.11, "volume": 338652.0}, {"date": "2005-03-01", "close": 10.4, "volume": 514571.0}, {"date": "2005-03-02", "close": 10.45, "volume": 550061.0}, {"date": "2005-03-03", "close": 10.35, "volume": 530998.0}, {"date": "2005-03-04", "close": 10.39, "volume": 402310.0}, {"date": "2005-03-07", "close": 10.3, "volume": 301424.0}, {"date": "2005-03-08", "close": 10.3, "volume": 259131.0}, {"date": "2005-03-09", "close": 10.25, "volume": 416371.0}, {"date": "2005-03-10", "close": 10.25, "volume": 263397.0}, {"date": "2005-03-11", "close": 10.25, "volume": 312300.0}, {"date": "2005-03-14", "close": 10.25, "volume": 306832.0}, {"date": "2005-03-15", "close": 10.24, "volume": 586562.0}, {"date": "2005-03-16", "close": 10.09, "volume": 327590.0}, {"date": "2005-03-17", "close": 10.0, "volume": 694340.0}, {"date": "2005-03-18", "close": 9.92, "volume": 347073.0}, {"date": "2005-03-21", "close": 9.94, "volume": 265284.0}, {"date": "2005-03-22", "close": 10.0, "volume": 500914.0}, {"date": "2005-03-23", "close": 9.89, "volume": 355294.0}, {"date": "2005-03-24", "close": 9.78, "volume": 464614.0}, {"date": "2005-03-29", "close": 9.52, "volume": 479324.0}, {"date": "2005-03-30", "close": 9.77, "volume": 1627444.0}, {"date": "2005-03-31", "close": 9.84, "volume": 380516.0}, {"date": "2005-04-01", "close": 10.15, "volume": 1011402.0}, {"date": "2005-04-04", "close": 9.9, "volume": 273875.0}, {"date": "2005-04-05", "close": 9.65, "volume": 295058.0}, {"date": "2005-04-06", "close": 9.6, "volume": 936050.0}, {"date": "2005-04-07", "close": 9.87, "volume": 500229.0}, {"date": "2005-04-08", "close": 9.9, "volume": 169941.0}, {"date": "2005-04-11", "close": 9.68, "volume": 76739.0}, {"date": "2005-04-12", "close": 9.93, "volume": 135550.0}, {"date": "2005-04-13", "close": 9.95, "volume": 530315.0}, {"date": "2005-04-14", "close": 9.86, "volume": 113356.0}, {"date": "2005-04-15", "close": 9.55, "volume": 460022.0}, {"date": "2005-04-18", "close": 9.45, "volume": 268696.0}, {"date": "2005-04-19", "close": 9.77, "volume": 409689.0}, {"date": "2005-04-20", "close": 9.73, "volume": 701715.0}, {"date": "2005-04-21", "close": 9.45, "volume": 365196.0}, {"date": "2005-04-22", "close": 9.58, "volume": 286922.0}, {"date": "2005-04-26", "close": 9.25, "volume": 372492.0}, {"date": "2005-04-27", "close": 9.11, "volume": 1104586.0}, {"date": "2005-04-28", "close": 9.24, "volume": 352074.0}, {"date": "2005-04-29", "close": 9.34, "volume": 234268.0}, {"date": "2005-05-02", "close": 9.36, "volume": 181146.0}, {"date": "2005-05-03", "close": 9.1, "volume": 268792.0}, {"date": "2005-05-04", "close": 9.0, "volume": 337241.0}, {"date": "2005-05-05", "close": 9.24, "volume": 480903.0}, {"date": "2005-05-06", "close": 9.23, "volume": 306786.0}, {"date": "2005-05-09", "close": 9.28, "volume": 400729.0}, {"date": "2005-05-10", "close": 9.26, "volume": 577220.0}, {"date": "2005-05-11", "close": 9.38, "volume": 270386.0}, {"date": "2005-05-12", "close": 9.47, "volume": 535611.0}, {"date": "2005-05-13", "close": 9.4, "volume": 256908.0}, {"date": "2005-05-16", "close": 9.37, "volume": 152883.0}, {"date": "2005-05-17", "close": 9.11, "volume": 611710.0}, {"date": "2005-05-18", "close": 9.09, "volume": 506566.0}, {"date": "2005-05-19", "close": 9.21, "volume": 230842.0}, {"date": "2005-05-20", "close": 9.25, "volume": 258180.0}, {"date": "2005-05-23", "close": 9.4, "volume": 267538.0}, {"date": "2005-05-24", "close": 9.57, "volume": 472924.0}, {"date": "2005-05-25", "close": 9.54, "volume": 284145.0}, {"date": "2005-05-26", "close": 9.38, "volume": 236046.0}, {"date": "2005-05-27", "close": 9.38, "volume": 535838.0}, {"date": "2005-05-30", "close": 9.55, "volume": 433408.0}, {"date": "2005-05-31", "close": 9.2, "volume": 1426683.0}, {"date": "2005-06-01", "close": 9.26, "volume": 1514475.0}, {"date": "2005-06-02", "close": 9.4, "volume": 649416.0}, {"date": "2005-06-03", "close": 9.39, "volume": 521080.0}, {"date": "2005-06-06", "close": 9.37, "volume": 220551.0}, {"date": "2005-06-07", "close": 9.44, "volume": 318503.0}, {"date": "2005-06-08", "close": 9.55, "volume": 396896.0}, {"date": "2005-06-09", "close": 9.59, "volume": 566367.0}, {"date": "2005-06-10", "close": 9.56, "volume": 131548.0}, {"date": "2005-06-14", "close": 9.6, "volume": 761655.0}, {"date": "2005-06-15", "close": 9.66, "volume": 485419.0}, {"date": "2005-06-16", "close": 9.78, "volume": 644171.0}, {"date": "2005-06-17", "close": 9.9, "volume": 243586.0}, {"date": "2005-06-20", "close": 10.27, "volume": 437750.0}, {"date": "2005-06-21", "close": 10.11, "volume": 391347.0}, {"date": "2005-06-22", "close": 10.05, "volume": 318637.0}, {"date": "2005-06-23", "close": 10.1, "volume": 1080380.0}, {"date": "2005-06-24", "close": 10.04, "volume": 267194.0}, {"date": "2005-06-27", "close": 9.9, "volume": 125141.0}, {"date": "2005-06-28", "close": 10.13, "volume": 458860.0}, {"date": "2005-06-29", "close": 10.08, "volume": 1058346.0}, {"date": "2005-06-30", "close": 10.04, "volume": 697125.0}, {"date": "2005-07-01", "close": 9.96, "volume": 350643.0}, {"date": "2005-07-04", "close": 10.04, "volume": 226745.0}, {"date": "2005-07-05", "close": 10.4, "volume": 821181.0}, {"date": "2005-07-06", "close": 10.2, "volume": 598074.0}, {"date": "2005-07-07", "close": 10.2, "volume": 508376.0}, {"date": "2005-07-08", "close": 10.38, "volume": 200458.0}, {"date": "2005-07-11", "close": 10.35, "volume": 202652.0}, {"date": "2005-07-12", "close": 10.12, "volume": 362088.0}, {"date": "2005-07-13", "close": 10.04, "volume": 472272.0}, {"date": "2005-07-14", "close": 10.2, "volume": 351576.0}, {"date": "2005-07-15", "close": 10.25, "volume": 104186.0}, {"date": "2005-07-18", "close": 10.26, "volume": 144649.0}, {"date": "2005-07-19", "close": 10.17, "volume": 246244.0}, {"date": "2005-07-20", "close": 10.08, "volume": 125956.0}, {"date": "2005-07-21", "close": 10.16, "volume": 892328.0}, {"date": "2005-07-22", "close": 10.25, "volume": 457306.0}, {"date": "2005-07-25", "close": 10.3, "volume": 520125.0}, {"date": "2005-07-26", "close": 10.19, "volume": 538026.0}, {"date": "2005-07-27", "close": 10.42, "volume": 257817.0}, {"date": "2005-07-28", "close": 10.2, "volume": 283047.0}, {"date": "2005-07-29", "close": 10.25, "volume": 357288.0}, {"date": "2005-08-01", "close": 10.08, "volume": 878556.0}, {"date": "2005-08-02", "close": 9.85, "volume": 936028.0}, {"date": "2005-08-03", "close": 9.81, "volume": 678395.0}, {"date": "2005-08-04", "close": 9.76, "volume": 218995.0}, {"date": "2005-08-05", "close": 9.74, "volume": 568910.0}, {"date": "2005-08-08", "close": 9.86, "volume": 129614.0}, {"date": "2005-08-09", "close": 9.88, "volume": 225164.0}, {"date": "2005-08-10", "close": 9.87, "volume": 354925.0}, {"date": "2005-08-11", "close": 9.94, "volume": 93012.0}, {"date": "2005-08-12", "close": 9.8, "volume": 337319.0}, {"date": "2005-08-15", "close": 9.8, "volume": 206246.0}, {"date": "2005-08-16", "close": 10.0, "volume": 295733.0}, {"date": "2005-08-17", "close": 10.22, "volume": 439644.0}, {"date": "2005-08-18", "close": 10.49, "volume": 1078325.0}, {"date": "2005-08-19", "close": 10.66, "volume": 490451.0}, {"date": "2005-08-22", "close": 10.7, "volume": 632331.0}, {"date": "2005-08-23", "close": 10.93, "volume": 302499.0}, {"date": "2005-08-24", "close": 10.98, "volume": 242440.0}, {"date": "2005-08-25", "close": 10.71, "volume": 1039791.0}, {"date": "2005-08-26", "close": 10.84, "volume": 783134.0}, {"date": "2005-08-29", "close": 10.74, "volume": 414861.0}, {"date": "2005-08-30", "close": 10.8, "volume": 407679.0}, {"date": "2005-08-31", "close": 10.67, "volume": 197082.0}, {"date": "2005-09-01", "close": 11.0, "volume": 336010.0}, {"date": "2005-09-02", "close": 10.77, "volume": 320160.0}, {"date": "2005-09-05", "close": 10.93, "volume": 184738.0}, {"date": "2005-09-06", "close": 10.88, "volume": 165646.0}, {"date": "2005-09-07", "close": 10.99, "volume": 169017.0}, {"date": "2005-09-08", "close": 10.86, "volume": 442209.0}, {"date": "2005-09-09", "close": 10.85, "volume": 141537.0}, {"date": "2005-09-12", "close": 10.8, "volume": 184010.0}, {"date": "2005-09-13", "close": 10.88, "volume": 190531.0}, {"date": "2005-09-14", "close": 11.0, "volume": 327785.0}, {"date": "2005-09-15", "close": 10.9, "volume": 640707.0}, {"date": "2005-09-16", "close": 10.8, "volume": 510792.0}, {"date": "2005-09-19", "close": 11.02, "volume": 652792.0}, {"date": "2005-09-20", "close": 11.26, "volume": 412509.0}, {"date": "2005-09-21", "close": 11.22, "volume": 437763.0}, {"date": "2005-09-22", "close": 11.14, "volume": 304375.0}, {"date": "2005-09-23", "close": 11.28, "volume": 408333.0}, {"date": "2005-09-26", "close": 11.35, "volume": 587834.0}, {"date": "2005-09-27", "close": 11.34, "volume": 931386.0}, {"date": "2005-09-28", "close": 11.25, "volume": 609193.0}, {"date": "2005-09-29", "close": 11.1, "volume": 395522.0}, {"date": "2005-09-30", "close": 11.28, "volume": 387611.0}, {"date": "2005-10-03", "close": 11.59, "volume": 324902.0}, {"date": "2005-10-04", "close": 11.5, "volume": 941836.0}, {"date": "2005-10-05", "close": 11.15, "volume": 502359.0}, {"date": "2005-10-06", "close": 10.92, "volume": 494893.0}, {"date": "2005-10-07", "close": 11.0, "volume": 450847.0}, {"date": "2005-10-10", "close": 10.95, "volume": 536971.0}, {"date": "2005-10-11", "close": 10.89, "volume": 583854.0}, {"date": "2005-10-12", "close": 10.76, "volume": 264143.0}, {"date": "2005-10-13", "close": 10.98, "volume": 572112.0}, {"date": "2005-10-14", "close": 10.99, "volume": 413610.0}, {"date": "2005-10-17", "close": 10.99, "volume": 591352.0}, {"date": "2005-10-18", "close": 10.8, "volume": 329089.0}, {"date": "2005-10-19", "close": 10.8, "volume": 310062.0}, {"date": "2005-10-20", "close": 10.76, "volume": 369193.0}, {"date": "2005-10-21", "close": 10.6, "volume": 330276.0}, {"date": "2005-10-24", "close": 10.38, "volume": 637888.0}, {"date": "2005-10-25", "close": 10.43, "volume": 1008457.0}, {"date": "2005-10-26", "close": 10.53, "volume": 276762.0}, {"date": "2005-10-27", "close": 10.31, "volume": 283400.0}, {"date": "2005-10-28", "close": 10.05, "volume": 619878.0}, {"date": "2005-10-31", "close": 10.52, "volume": 723350.0}, {"date": "2005-11-01", "close": 10.55, "volume": 225886.0}, {"date": "2005-11-02", "close": 10.43, "volume": 404991.0}, {"date": "2005-11-03", "close": 10.36, "volume": 730347.0}, {"date": "2005-11-04", "close": 10.23, "volume": 1005078.0}, {"date": "2005-11-07", "close": 10.2, "volume": 690144.0}, {"date": "2005-11-08", "close": 10.46, "volume": 674222.0}, {"date": "2005-11-09", "close": 10.57, "volume": 390074.0}, {"date": "2005-11-10", "close": 10.58, "volume": 381179.0}, {"date": "2005-11-11", "close": 10.75, "volume": 340604.0}, {"date": "2005-11-14", "close": 10.93, "volume": 370886.0}, {"date": "2005-11-15", "close": 10.93, "volume": 246168.0}, {"date": "2005-11-16", "close": 10.89, "volume": 262058.0}, {"date": "2005-11-17", "close": 10.77, "volume": 473905.0}, {"date": "2005-11-18", "close": 10.8, "volume": 675089.0}, {"date": "2005-11-21", "close": 10.77, "volume": 708621.0}, {"date": "2005-11-22", "close": 10.8, "volume": 253130.0}, {"date": "2005-11-23", "close": 10.63, "volume": 166573.0}, {"date": "2005-11-24", "close": 10.55, "volume": 1064176.0}, {"date": "2005-11-25", "close": 10.81, "volume": 438725.0}, {"date": "2005-11-28", "close": 10.8, "volume": 1010139.0}, {"date": "2005-11-29", "close": 10.85, "volume": 192875.0}, {"date": "2005-11-30", "close": 10.8, "volume": 1496081.0}, {"date": "2005-12-01", "close": 10.65, "volume": 425959.0}, {"date": "2005-12-02", "close": 10.83, "volume": 286694.0}, {"date": "2005-12-05", "close": 10.78, "volume": 230663.0}, {"date": "2005-12-06", "close": 10.81, "volume": 309669.0}, {"date": "2005-12-07", "close": 10.66, "volume": 473064.0}, {"date": "2005-12-08", "close": 10.5, "volume": 346321.0}, {"date": "2005-12-09", "close": 10.4, "volume": 362500.0}, {"date": "2005-12-12", "close": 10.55, "volume": 312529.0}, {"date": "2005-12-13", "close": 10.28, "volume": 214669.0}, {"date": "2005-12-14", "close": 10.27, "volume": 447307.0}, {"date": "2005-12-15", "close": 10.31, "volume": 794536.0}, {"date": "2005-12-16", "close": 10.79, "volume": 2407181.0}, {"date": "2005-12-19", "close": 11.03, "volume": 560417.0}, {"date": "2005-12-20", "close": 11.13, "volume": 581641.0}, {"date": "2005-12-21", "close": 11.07, "volume": 567321.0}, {"date": "2005-12-22", "close": 11.02, "volume": 217177.0}, {"date": "2005-12-23", "close": 11.11, "volume": 184753.0}, {"date": "2005-12-28", "close": 11.19, "volume": 54906.0}, {"date": "2005-12-29", "close": 11.17, "volume": 49655.0}, {"date": "2005-12-30", "close": 11.05, "volume": 112232.0}, {"date": "2006-01-03", "close": 11.42, "volume": 252317.0}, {"date": "2006-01-04", "close": 11.41, "volume": 249978.0}, {"date": "2006-01-05", "close": 11.4, "volume": 211836.0}, {"date": "2006-01-06", "close": 11.4, "volume": 458578.0}, {"date": "2006-01-09", "close": 11.45, "volume": 206924.0}, {"date": "2006-01-10", "close": 11.4, "volume": 230683.0}, {"date": "2006-01-11", "close": 11.65, "volume": 153484.0}, {"date": "2006-01-12", "close": 11.52, "volume": 211599.0}, {"date": "2006-01-13", "close": 11.48, "volume": 453907.0}, {"date": "2006-01-16", "close": 11.15, "volume": 305326.0}, {"date": "2006-01-17", "close": 11.1, "volume": 419165.0}, {"date": "2006-01-18", "close": 10.95, "volume": 367456.0}, {"date": "2006-01-19", "close": 11.03, "volume": 211001.0}, {"date": "2006-01-20", "close": 10.83, "volume": 341297.0}, {"date": "2006-01-23", "close": 10.62, "volume": 414572.0}, {"date": "2006-01-24", "close": 10.62, "volume": 617209.0}, {"date": "2006-01-25", "close": 10.66, "volume": 308302.0}, {"date": "2006-01-27", "close": 10.68, "volume": 1400707.0}, {"date": "2006-01-30", "close": 10.67, "volume": 337631.0}, {"date": "2006-01-31", "close": 10.66, "volume": 632957.0}, {"date": "2006-02-01", "close": 10.85, "volume": 333302.0}, {"date": "2006-02-02", "close": 10.76, "volume": 677468.0}, {"date": "2006-02-03", "close": 10.78, "volume": 537649.0}, {"date": "2006-02-06", "close": 10.78, "volume": 409442.0}, {"date": "2006-02-07", "close": 10.72, "volume": 330510.0}, {"date": "2006-02-08", "close": 10.61, "volume": 427490.0}, {"date": "2006-02-09", "close": 10.78, "volume": 253095.0}, {"date": "2006-02-10", "close": 10.72, "volume": 864926.0}, {"date": "2006-02-13", "close": 10.58, "volume": 388568.0}, {"date": "2006-02-14", "close": 10.53, "volume": 761923.0}, {"date": "2006-02-15", "close": 10.32, "volume": 1103600.0}, {"date": "2006-02-16", "close": 10.42, "volume": 1103400.0}, {"date": "2006-02-17", "close": 10.47, "volume": 914494.0}, {"date": "2006-02-20", "close": 10.67, "volume": 468944.0}, {"date": "2006-02-21", "close": 10.88, "volume": 665587.0}, {"date": "2006-02-22", "close": 10.81, "volume": 1847146.0}, {"date": "2006-02-23", "close": 10.83, "volume": 2644379.0}, {"date": "2006-02-24", "close": 11.11, "volume": 673132.0}, {"date": "2006-02-27", "close": 11.03, "volume": 467248.0}, {"date": "2006-02-28", "close": 11.0, "volume": 935415.0}, {"date": "2006-03-01", "close": 10.85, "volume": 1066828.0}, {"date": "2006-03-02", "close": 10.8, "volume": 1516999.0}, {"date": "2006-03-03", "close": 10.85, "volume": 266927.0}, {"date": "2006-03-06", "close": 11.08, "volume": 204389.0}, {"date": "2006-03-07", "close": 11.13, "volume": 557207.0}, {"date": "2006-03-08", "close": 10.92, "volume": 464314.0}, {"date": "2006-03-09", "close": 10.95, "volume": 244198.0}, {"date": "2006-03-10", "close": 10.99, "volume": 522553.0}, {"date": "2006-03-13", "close": 11.24, "volume": 262015.0}, {"date": "2006-03-14", "close": 11.3, "volume": 643832.0}, {"date": "2006-03-15", "close": 11.32, "volume": 753902.0}, {"date": "2006-03-16", "close": 11.42, "volume": 1105129.0}, {"date": "2006-03-17", "close": 11.5, "volume": 996715.0}, {"date": "2006-03-20", "close": 11.78, "volume": 575815.0}, {"date": "2006-03-21", "close": 11.9, "volume": 408060.0}, {"date": "2006-03-22", "close": 11.8, "volume": 327430.0}, {"date": "2006-03-23", "close": 11.66, "volume": 454252.0}, {"date": "2006-03-24", "close": 11.77, "volume": 203029.0}, {"date": "2006-03-27", "close": 11.7, "volume": 388402.0}, {"date": "2006-03-28", "close": 11.58, "volume": 482978.0}, {"date": "2006-03-29", "close": 11.62, "volume": 603988.0}, {"date": "2006-03-30", "close": 11.73, "volume": 377731.0}, {"date": "2006-03-31", "close": 11.6, "volume": 504000.0}, {"date": "2006-04-03", "close": 11.48, "volume": 632760.0}, {"date": "2006-04-04", "close": 11.67, "volume": 410214.0}, {"date": "2006-04-05", "close": 11.95, "volume": 306981.0}, {"date": "2006-04-06", "close": 11.5, "volume": 560492.0}, {"date": "2006-04-07", "close": 11.65, "volume": 556924.0}, {"date": "2006-04-10", "close": 11.69, "volume": 420810.0}, {"date": "2006-04-11", "close": 11.65, "volume": 603108.0}, {"date": "2006-04-12", "close": 11.36, "volume": 728762.0}, {"date": "2006-04-13", "close": 11.38, "volume": 129718.0}, {"date": "2006-04-18", "close": 11.73, "volume": 365600.0}, {"date": "2006-04-19", "close": 11.33, "volume": 1797714.0}, {"date": "2006-04-20", "close": 11.39, "volume": 541091.0}, {"date": "2006-04-21", "close": 11.43, "volume": 368381.0}, {"date": "2006-04-24", "close": 11.36, "volume": 490824.0}, {"date": "2006-04-26", "close": 11.54, "volume": 743274.0}, {"date": "2006-04-27", "close": 11.49, "volume": 1587497.0}, {"date": "2006-04-28", "close": 11.4, "volume": 556816.0}, {"date": "2006-05-01", "close": 11.3, "volume": 531117.0}, {"date": "2006-05-02", "close": 11.22, "volume": 603623.0}, {"date": "2006-05-03", "close": 11.28, "volume": 520728.0}, {"date": "2006-05-04", "close": 11.3, "volume": 572961.0}, {"date": "2006-05-05", "close": 11.3, "volume": 134426.0}, {"date": "2006-05-08", "close": 11.48, "volume": 287091.0}, {"date": "2006-05-09", "close": 11.45, "volume": 888213.0}, {"date": "2006-05-10", "close": 11.36, "volume": 1303377.0}, {"date": "2006-05-11", "close": 11.35, "volume": 368785.0}, {"date": "2006-05-12", "close": 11.33, "volume": 1109339.0}, {"date": "2006-05-15", "close": 11.18, "volume": 226161.0}, {"date": "2006-05-16", "close": 11.26, "volume": 588883.0}, {"date": "2006-05-17", "close": 11.05, "volume": 746962.0}, {"date": "2006-05-18", "close": 11.01, "volume": 743593.0}, {"date": "2006-05-19", "close": 10.92, "volume": 179157.0}, {"date": "2006-05-22", "close": 10.91, "volume": 675781.0}, {"date": "2006-05-23", "close": 10.64, "volume": 752996.0}, {"date": "2006-05-24", "close": 10.42, "volume": 919823.0}, {"date": "2006-05-25", "close": 10.35, "volume": 866142.0}, {"date": "2006-05-26", "close": 10.35, "volume": 385556.0}, {"date": "2006-05-29", "close": 10.25, "volume": 487499.0}, {"date": "2006-05-30", "close": 10.1, "volume": 794490.0}, {"date": "2006-05-31", "close": 9.79, "volume": 1993447.0}, {"date": "2006-06-01", "close": 9.89, "volume": 1184271.0}, {"date": "2006-06-02", "close": 9.64, "volume": 1363712.0}, {"date": "2006-06-05", "close": 9.8, "volume": 1176708.0}, {"date": "2006-06-06", "close": 9.5, "volume": 1393223.0}, {"date": "2006-06-07", "close": 9.36, "volume": 1333983.0}, {"date": "2006-06-08", "close": 9.44, "volume": 1014795.0}, {"date": "2006-06-09", "close": 9.44, "volume": 1292628.0}, {"date": "2006-06-13", "close": 9.37, "volume": 1099968.0}, {"date": "2006-06-14", "close": 9.3, "volume": 589840.0}, {"date": "2006-06-15", "close": 9.4, "volume": 1883042.0}, {"date": "2006-06-16", "close": 9.6, "volume": 987148.0}, {"date": "2006-06-19", "close": 9.42, "volume": 458792.0}, {"date": "2006-06-20", "close": 9.48, "volume": 932904.0}, {"date": "2006-06-21", "close": 9.55, "volume": 802919.0}, {"date": "2006-06-22", "close": 9.5, "volume": 602587.0}, {"date": "2006-06-23", "close": 9.54, "volume": 503814.0}, {"date": "2006-06-26", "close": 9.46, "volume": 399215.0}, {"date": "2006-06-27", "close": 9.58, "volume": 301314.0}, {"date": "2006-06-28", "close": 9.45, "volume": 480588.0}, {"date": "2006-06-29", "close": 9.55, "volume": 432495.0}, {"date": "2006-06-30", "close": 9.67, "volume": 757867.0}, {"date": "2006-07-03", "close": 9.75, "volume": 655218.0}, {"date": "2006-07-04", "close": 9.17, "volume": 1715619.0}, {"date": "2006-07-05", "close": 8.55, "volume": 2293066.0}, {"date": "2006-07-06", "close": 8.4, "volume": 2134220.0}, {"date": "2006-07-07", "close": 8.15, "volume": 2642799.0}, {"date": "2006-07-10", "close": 8.2, "volume": 2409623.0}, {"date": "2006-07-11", "close": 8.3, "volume": 2283044.0}, {"date": "2006-07-12", "close": 8.32, "volume": 6790819.0}, {"date": "2006-07-13", "close": 8.38, "volume": 3021825.0}, {"date": "2006-07-14", "close": 8.31, "volume": 1714244.0}, {"date": "2006-07-17", "close": 8.36, "volume": 914309.0}, {"date": "2006-07-18", "close": 8.28, "volume": 2380536.0}, {"date": "2006-07-19", "close": 8.32, "volume": 1639789.0}, {"date": "2006-07-20", "close": 8.35, "volume": 578001.0}, {"date": "2006-07-21", "close": 8.32, "volume": 880401.0}, {"date": "2006-07-24", "close": 8.35, "volume": 223581.0}, {"date": "2006-07-25", "close": 8.35, "volume": 1088204.0}, {"date": "2006-07-26", "close": 8.36, "volume": 1213353.0}, {"date": "2006-07-27", "close": 8.32, "volume": 1588349.0}, {"date": "2006-07-28", "close": 8.32, "volume": 1123667.0}, {"date": "2006-07-31", "close": 8.39, "volume": 1275367.0}, {"date": "2006-08-01", "close": 8.34, "volume": 619304.0}, {"date": "2006-08-02", "close": 8.38, "volume": 865166.0}, {"date": "2006-08-03", "close": 8.39, "volume": 1056987.0}, {"date": "2006-08-04", "close": 8.38, "volume": 262813.0}, {"date": "2006-08-07", "close": 8.36, "volume": 134792.0}, {"date": "2006-08-08", "close": 8.55, "volume": 423609.0}, {"date": "2006-08-09", "close": 8.6, "volume": 1167698.0}, {"date": "2006-08-10", "close": 8.65, "volume": 1516728.0}, {"date": "2006-08-11", "close": 8.72, "volume": 670021.0}, {"date": "2006-08-14", "close": 8.74, "volume": 928125.0}, {"date": "2006-08-15", "close": 8.62, "volume": 822316.0}, {"date": "2006-08-16", "close": 8.68, "volume": 546013.0}, {"date": "2006-08-17", "close": 8.85, "volume": 596609.0}, {"date": "2006-08-18", "close": 9.15, "volume": 1326857.0}, {"date": "2006-08-21", "close": 9.01, "volume": 287730.0}, {"date": "2006-08-22", "close": 8.94, "volume": 571648.0}, {"date": "2006-08-23", "close": 9.03, "volume": 338185.0}, {"date": "2006-08-24", "close": 9.01, "volume": 621890.0}, {"date": "2006-08-25", "close": 9.0, "volume": 647017.0}, {"date": "2006-08-28", "close": 9.02, "volume": 378653.0}, {"date": "2006-08-29", "close": 9.18, "volume": 426915.0}, {"date": "2006-08-30", "close": 9.33, "volume": 827165.0}, {"date": "2006-08-31", "close": 9.42, "volume": 1175048.0}, {"date": "2006-09-01", "close": 9.59, "volume": 407051.0}, {"date": "2006-09-04", "close": 9.4, "volume": 243457.0}, {"date": "2006-09-05", "close": 9.29, "volume": 917966.0}, {"date": "2006-09-06", "close": 9.3, "volume": 551263.0}, {"date": "2006-09-07", "close": 9.3, "volume": 770601.0}, {"date": "2006-09-08", "close": 9.34, "volume": 606400.0}, {"date": "2006-09-11", "close": 9.4, "volume": 623484.0}, {"date": "2006-09-12", "close": 9.57, "volume": 967276.0}, {"date": "2006-09-13", "close": 9.91, "volume": 1073770.0}, {"date": "2006-09-14", "close": 9.88, "volume": 1131854.0}, {"date": "2006-09-15", "close": 10.0, "volume": 1628872.0}, {"date": "2006-09-18", "close": 9.96, "volume": 1407485.0}, {"date": "2006-09-19", "close": 9.95, "volume": 1245232.0}, {"date": "2006-09-20", "close": 9.98, "volume": 1183623.0}, {"date": "2006-09-21", "close": 9.95, "volume": 3296315.0}, {"date": "2006-09-22", "close": 9.95, "volume": 1315594.0}, {"date": "2006-09-25", "close": 9.88, "volume": 445437.0}, {"date": "2006-09-26", "close": 10.35, "volume": 1986463.0}, {"date": "2006-09-27", "close": 10.62, "volume": 1541140.0}, {"date": "2006-09-28", "close": 10.44, "volume": 898988.0}, {"date": "2006-09-29", "close": 10.59, "volume": 1318429.0}, {"date": "2006-10-02", "close": 10.78, "volume": 645214.0}, {"date": "2006-10-03", "close": 10.8, "volume": 1120150.0}, {"date": "2006-10-04", "close": 10.69, "volume": 494030.0}, {"date": "2006-10-05", "close": 10.73, "volume": 907471.0}, {"date": "2006-10-06", "close": 10.66, "volume": 1004512.0}, {"date": "2006-10-09", "close": 10.56, "volume": 296040.0}, {"date": "2006-10-10", "close": 10.68, "volume": 1501364.0}, {"date": "2006-10-11", "close": 10.8, "volume": 1482473.0}, {"date": "2006-10-12", "close": 10.86, "volume": 1012345.0}, {"date": "2006-10-13", "close": 10.8, "volume": 778688.0}, {"date": "2006-10-16", "close": 11.02, "volume": 471705.0}, {"date": "2006-10-17", "close": 10.89, "volume": 1133520.0}, {"date": "2006-10-18", "close": 10.9, "volume": 778631.0}, {"date": "2006-10-19", "close": 11.1, "volume": 866980.0}, {"date": "2006-10-20", "close": 10.96, "volume": 649385.0}, {"date": "2006-10-23", "close": 10.73, "volume": 838712.0}, {"date": "2006-10-24", "close": 10.99, "volume": 1371607.0}, {"date": "2006-10-25", "close": 11.2, "volume": 1029493.0}, {"date": "2006-10-26", "close": 11.08, "volume": 787277.0}, {"date": "2006-10-27", "close": 11.12, "volume": 785255.0}, {"date": "2006-10-30", "close": 11.06, "volume": 587954.0}, {"date": "2006-10-31", "close": 11.09, "volume": 683391.0}, {"date": "2006-11-01", "close": 11.05, "volume": 871484.0}, {"date": "2006-11-02", "close": 11.19, "volume": 476271.0}, {"date": "2006-11-03", "close": 11.21, "volume": 412589.0}, {"date": "2006-11-06", "close": 11.09, "volume": 418708.0}, {"date": "2006-11-07", "close": 11.3, "volume": 254468.0}, {"date": "2006-11-08", "close": 11.2, "volume": 359177.0}, {"date": "2006-11-09", "close": 11.2, "volume": 651899.0}, {"date": "2006-11-10", "close": 11.41, "volume": 819844.0}, {"date": "2006-11-13", "close": 11.2, "volume": 467791.0}, {"date": "2006-11-14", "close": 11.03, "volume": 490527.0}, {"date": "2006-11-15", "close": 10.95, "volume": 736127.0}, {"date": "2006-11-16", "close": 10.81, "volume": 1441249.0}, {"date": "2006-11-17", "close": 11.06, "volume": 387710.0}, {"date": "2006-11-20", "close": 10.61, "volume": 307131.0}, {"date": "2006-11-21", "close": 10.8, "volume": 735772.0}, {"date": "2006-11-22", "close": 10.91, "volume": 1305784.0}, {"date": "2006-11-23", "close": 10.89, "volume": 994234.0}, {"date": "2006-11-24", "close": 10.96, "volume": 599618.0}, {"date": "2006-11-27", "close": 11.34, "volume": 386575.0}, {"date": "2006-11-28", "close": 11.01, "volume": 511278.0}, {"date": "2006-11-29", "close": 11.31, "volume": 727114.0}, {"date": "2006-11-30", "close": 11.69, "volume": 975373.0}, {"date": "2006-12-01", "close": 11.3, "volume": 380299.0}, {"date": "2006-12-04", "close": 11.37, "volume": 373879.0}, {"date": "2006-12-05", "close": 11.77, "volume": 1250420.0}, {"date": "2006-12-06", "close": 11.71, "volume": 235137.0}, {"date": "2006-12-07", "close": 11.64, "volume": 203394.0}, {"date": "2006-12-08", "close": 11.52, "volume": 172981.0}, {"date": "2006-12-11", "close": 11.56, "volume": 401506.0}, {"date": "2006-12-12", "close": 11.38, "volume": 329564.0}, {"date": "2006-12-13", "close": 11.37, "volume": 430072.0}, {"date": "2006-12-14", "close": 11.42, "volume": 477036.0}, {"date": "2006-12-15", "close": 11.45, "volume": 295290.0}, {"date": "2006-12-18", "close": 11.45, "volume": 787703.0}, {"date": "2006-12-19", "close": 11.37, "volume": 593110.0}, {"date": "2006-12-20", "close": 11.39, "volume": 888111.0}, {"date": "2006-12-21", "close": 11.3, "volume": 1320077.0}, {"date": "2006-12-22", "close": 11.09, "volume": 798553.0}, {"date": "2006-12-27", "close": 11.23, "volume": 117917.0}, {"date": "2006-12-28", "close": 11.19, "volume": 280521.0}, {"date": "2006-12-29", "close": 11.25, "volume": 336041.0}, {"date": "2007-01-02", "close": 11.22, "volume": 59239.0}, {"date": "2007-01-03", "close": 11.3, "volume": 148536.0}, {"date": "2007-01-04", "close": 11.55, "volume": 546310.0}, {"date": "2007-01-05", "close": 11.39, "volume": 182432.0}, {"date": "2007-01-08", "close": 11.36, "volume": 362682.0}, {"date": "2007-01-09", "close": 11.35, "volume": 364354.0}, {"date": "2007-01-10", "close": 11.35, "volume": 775855.0}, {"date": "2007-01-11", "close": 11.3, "volume": 370955.0}, {"date": "2007-01-12", "close": 11.67, "volume": 905666.0}, {"date": "2007-01-15", "close": 11.62, "volume": 267822.0}, {"date": "2007-01-16", "close": 11.65, "volume": 311047.0}, {"date": "2007-01-17", "close": 11.65, "volume": 450273.0}, {"date": "2007-01-18", "close": 11.68, "volume": 416471.0}, {"date": "2007-01-19", "close": 11.55, "volume": 236251.0}, {"date": "2007-01-22", "close": 11.26, "volume": 491397.0}, {"date": "2007-01-23", "close": 11.45, "volume": 805747.0}, {"date": "2007-01-24", "close": 11.22, "volume": 1653436.0}, {"date": "2007-01-25", "close": 11.35, "volume": 749587.0}, {"date": "2007-01-29", "close": 11.2, "volume": 627487.0}, {"date": "2007-01-30", "close": 11.33, "volume": 849534.0}, {"date": "2007-01-31", "close": 11.19, "volume": 407889.0}, {"date": "2007-02-01", "close": 11.13, "volume": 714390.0}, {"date": "2007-02-02", "close": 11.07, "volume": 556036.0}, {"date": "2007-02-05", "close": 11.06, "volume": 316139.0}, {"date": "2007-02-06", "close": 11.14, "volume": 175934.0}, {"date": "2007-02-07", "close": 11.07, "volume": 387420.0}, {"date": "2007-02-08", "close": 11.1, "volume": 925940.0}, {"date": "2007-02-09", "close": 11.1, "volume": 847476.0}, {"date": "2007-02-12", "close": 11.06, "volume": 562624.0}, {"date": "2007-02-13", "close": 11.15, "volume": 383021.0}, {"date": "2007-02-14", "close": 11.13, "volume": 350950.0}, {"date": "2007-02-15", "close": 11.14, "volume": 1042667.0}, {"date": "2007-02-16", "close": 11.81, "volume": 2565342.0}, {"date": "2007-02-19", "close": 11.84, "volume": 384688.0}, {"date": "2007-02-20", "close": 11.91, "volume": 961376.0}, {"date": "2007-02-21", "close": 12.05, "volume": 656813.0}, {"date": "2007-02-22", "close": 11.96, "volume": 787922.0}, {"date": "2007-02-23", "close": 11.95, "volume": 422837.0}, {"date": "2007-02-26", "close": 11.94, "volume": 612153.0}, {"date": "2007-02-27", "close": 11.9, "volume": 355179.0}, {"date": "2007-02-28", "close": 11.65, "volume": 1313414.0}, {"date": "2007-03-01", "close": 11.81, "volume": 414276.0}, {"date": "2007-03-02", "close": 11.68, "volume": 1088348.0}, {"date": "2007-03-05", "close": 11.5, "volume": 446927.0}, {"date": "2007-03-06", "close": 11.73, "volume": 320970.0}, {"date": "2007-03-07", "close": 11.95, "volume": 427268.0}, {"date": "2007-03-08", "close": 11.7, "volume": 652597.0}, {"date": "2007-03-09", "close": 11.59, "volume": 377204.0}, {"date": "2007-03-12", "close": 11.86, "volume": 271669.0}, {"date": "2007-03-13", "close": 11.59, "volume": 663323.0}, {"date": "2007-03-14", "close": 11.4, "volume": 514569.0}, {"date": "2007-03-15", "close": 11.68, "volume": 1131042.0}, {"date": "2007-03-16", "close": 11.63, "volume": 323336.0}, {"date": "2007-03-19", "close": 11.69, "volume": 308680.0}, {"date": "2007-03-20", "close": 11.88, "volume": 143111.0}, {"date": "2007-03-21", "close": 11.75, "volume": 693223.0}, {"date": "2007-03-22", "close": 11.51, "volume": 668709.0}, {"date": "2007-03-23", "close": 11.55, "volume": 179688.0}, {"date": "2007-03-26", "close": 11.5, "volume": 377114.0}, {"date": "2007-03-27", "close": 11.57, "volume": 380693.0}, {"date": "2007-03-28", "close": 11.5, "volume": 205701.0}, {"date": "2007-03-29", "close": 11.47, "volume": 414648.0}, {"date": "2007-03-30", "close": 11.6, "volume": 453854.0}, {"date": "2007-04-02", "close": 11.4, "volume": 323188.0}, {"date": "2007-04-03", "close": 11.68, "volume": 639707.0}, {"date": "2007-04-04", "close": 11.57, "volume": 545826.0}, {"date": "2007-04-05", "close": 11.48, "volume": 303038.0}, {"date": "2007-04-10", "close": 11.64, "volume": 468449.0}, {"date": "2007-04-11", "close": 11.46, "volume": 623133.0}, {"date": "2007-04-12", "close": 11.36, "volume": 773078.0}, {"date": "2007-04-13", "close": 11.38, "volume": 658787.0}, {"date": "2007-04-16", "close": 11.39, "volume": 347081.0}, {"date": "2007-04-17", "close": 11.16, "volume": 958505.0}, {"date": "2007-04-18", "close": 11.25, "volume": 324232.0}, {"date": "2007-04-19", "close": 11.3, "volume": 595057.0}, {"date": "2007-04-20", "close": 11.38, "volume": 524857.0}, {"date": "2007-04-23", "close": 11.58, "volume": 797156.0}, {"date": "2007-04-24", "close": 11.3, "volume": 620320.0}, {"date": "2007-04-26", "close": 11.24, "volume": 794469.0}, {"date": "2007-04-27", "close": 11.47, "volume": 731407.0}, {"date": "2007-04-30", "close": 11.17, "volume": 641128.0}, {"date": "2007-05-01", "close": 11.28, "volume": 416126.0}, {"date": "2007-05-02", "close": 11.48, "volume": 600962.0}, {"date": "2007-05-03", "close": 11.54, "volume": 336179.0}, {"date": "2007-05-04", "close": 11.49, "volume": 231599.0}, {"date": "2007-05-07", "close": 11.53, "volume": 350237.0}, {"date": "2007-05-08", "close": 11.4, "volume": 502542.0}, {"date": "2007-05-09", "close": 11.39, "volume": 529491.0}, {"date": "2007-05-10", "close": 11.47, "volume": 617760.0}, {"date": "2007-05-11", "close": 11.66, "volume": 443607.0}, {"date": "2007-05-14", "close": 12.01, "volume": 815280.0}, {"date": "2007-05-15", "close": 12.0, "volume": 992499.0}, {"date": "2007-05-16", "close": 11.96, "volume": 663151.0}, {"date": "2007-05-17", "close": 12.06, "volume": 728261.0}, {"date": "2007-05-18", "close": 12.1, "volume": 758142.0}, {"date": "2007-05-21", "close": 12.01, "volume": 872923.0}, {"date": "2007-05-22", "close": 11.98, "volume": 848993.0}, {"date": "2007-05-23", "close": 12.2, "volume": 324608.0}, {"date": "2007-05-24", "close": 12.1, "volume": 416585.0}, {"date": "2007-05-25", "close": 12.2, "volume": 175379.0}, {"date": "2007-05-28", "close": 12.15, "volume": 155047.0}, {"date": "2007-05-29", "close": 12.04, "volume": 343951.0}, {"date": "2007-05-30", "close": 12.0, "volume": 353864.0}, {"date": "2007-05-31", "close": 12.27, "volume": 425304.0}, {"date": "2007-06-01", "close": 12.07, "volume": 527200.0}, {"date": "2007-06-04", "close": 12.09, "volume": 148586.0}, {"date": "2007-06-05", "close": 12.03, "volume": 368872.0}, {"date": "2007-06-06", "close": 12.14, "volume": 235133.0}, {"date": "2007-06-07", "close": 12.06, "volume": 343053.0}, {"date": "2007-06-08", "close": 12.1, "volume": 370713.0}, {"date": "2007-06-12", "close": 12.21, "volume": 475574.0}, {"date": "2007-06-13", "close": 12.0, "volume": 207095.0}, {"date": "2007-06-14", "close": 12.05, "volume": 391318.0}, {"date": "2007-06-15", "close": 12.27, "volume": 340139.0}, {"date": "2007-06-18", "close": 12.32, "volume": 324968.0}, {"date": "2007-06-19", "close": 12.31, "volume": 422874.0}, {"date": "2007-06-20", "close": 12.53, "volume": 399018.0}, {"date": "2007-06-21", "close": 12.33, "volume": 957485.0}, {"date": "2007-06-22", "close": 12.48, "volume": 452838.0}, {"date": "2007-06-25", "close": 12.11, "volume": 631351.0}, {"date": "2007-06-26", "close": 12.27, "volume": 425291.0}, {"date": "2007-06-27", "close": 11.95, "volume": 508278.0}, {"date": "2007-06-28", "close": 12.14, "volume": 483587.0}, {"date": "2007-06-29", "close": 12.2, "volume": 1184344.0}, {"date": "2007-07-02", "close": 12.45, "volume": 786031.0}, {"date": "2007-07-03", "close": 12.4, "volume": 547561.0}, {"date": "2007-07-04", "close": 12.37, "volume": 524503.0}, {"date": "2007-07-05", "close": 12.2, "volume": 541170.0}, {"date": "2007-07-06", "close": 12.24, "volume": 526800.0}, {"date": "2007-07-09", "close": 12.34, "volume": 238988.0}, {"date": "2007-07-10", "close": 12.61, "volume": 416361.0}, {"date": "2007-07-11", "close": 12.36, "volume": 332788.0}, {"date": "2007-07-12", "close": 12.38, "volume": 455847.0}, {"date": "2007-07-13", "close": 12.32, "volume": 314999.0}, {"date": "2007-07-16", "close": 12.3, "volume": 270614.0}, {"date": "2007-07-17", "close": 12.5, "volume": 739985.0}, {"date": "2007-07-18", "close": 12.54, "volume": 646074.0}, {"date": "2007-07-19", "close": 12.46, "volume": 646102.0}, {"date": "2007-07-20", "close": 12.5, "volume": 355852.0}, {"date": "2007-07-23", "close": 12.46, "volume": 166586.0}, {"date": "2007-07-24", "close": 12.6, "volume": 910401.0}, {"date": "2007-07-25", "close": 12.62, "volume": 527544.0}, {"date": "2007-07-26", "close": 12.32, "volume": 1279002.0}, {"date": "2007-07-27", "close": 11.8, "volume": 539603.0}, {"date": "2007-07-30", "close": 12.05, "volume": 420755.0}, {"date": "2007-07-31", "close": 11.86, "volume": 753417.0}, {"date": "2007-08-01", "close": 11.67, "volume": 597371.0}, {"date": "2007-08-02", "close": 11.7, "volume": 709896.0}, {"date": "2007-08-03", "close": 11.67, "volume": 332573.0}, {"date": "2007-08-06", "close": 11.31, "volume": 207111.0}, {"date": "2007-08-07", "close": 11.7, "volume": 779170.0}, {"date": "2007-08-08", "close": 11.48, "volume": 531086.0}, {"date": "2007-08-09", "close": 11.33, "volume": 1467702.0}, {"date": "2007-08-10", "close": 10.85, "volume": 1186672.0}, {"date": "2007-08-13", "close": 11.3, "volume": 741138.0}, {"date": "2007-08-14", "close": 11.4, "volume": 720979.0}, {"date": "2007-08-15", "close": 11.35, "volume": 881689.0}, {"date": "2007-08-16", "close": 11.83, "volume": 1984944.0}, {"date": "2007-08-17", "close": 11.94, "volume": 1245861.0}, {"date": "2007-08-20", "close": 12.0, "volume": 852634.0}, {"date": "2007-08-21", "close": 12.05, "volume": 675900.0}, {"date": "2007-08-22", "close": 12.19, "volume": 606492.0}, {"date": "2007-08-23", "close": 12.41, "volume": 1552378.0}, {"date": "2007-08-24", "close": 12.08, "volume": 465830.0}, {"date": "2007-08-27", "close": 12.57, "volume": 786829.0}, {"date": "2007-08-28", "close": 12.48, "volume": 532590.0}, {"date": "2007-08-29", "close": 12.4, "volume": 374433.0}, {"date": "2007-08-30", "close": 12.64, "volume": 374087.0}, {"date": "2007-08-31", "close": 13.1, "volume": 942538.0}, {"date": "2007-09-03", "close": 13.08, "volume": 427620.0}, {"date": "2007-09-04", "close": 13.24, "volume": 503149.0}, {"date": "2007-09-05", "close": 13.04, "volume": 185193.0}, {"date": "2007-09-06", "close": 13.05, "volume": 581962.0}, {"date": "2007-09-07", "close": 13.0, "volume": 242549.0}, {"date": "2007-09-10", "close": 12.79, "volume": 355108.0}, {"date": "2007-09-11", "close": 12.65, "volume": 462068.0}, {"date": "2007-09-12", "close": 12.56, "volume": 583998.0}, {"date": "2007-09-13", "close": 12.7, "volume": 1257829.0}, {"date": "2007-09-14", "close": 12.73, "volume": 1315276.0}, {"date": "2007-09-17", "close": 12.7, "volume": 1174807.0}, {"date": "2007-09-18", "close": 12.5, "volume": 1182144.0}, {"date": "2007-09-19", "close": 12.51, "volume": 698449.0}, {"date": "2007-09-20", "close": 12.3, "volume": 1465897.0}, {"date": "2007-09-21", "close": 11.9, "volume": 1165065.0}, {"date": "2007-09-24", "close": 12.1, "volume": 935410.0}, {"date": "2007-09-25", "close": 12.3, "volume": 715963.0}, {"date": "2007-09-26", "close": 12.39, "volume": 1495855.0}, {"date": "2007-09-27", "close": 12.49, "volume": 818034.0}, {"date": "2007-09-28", "close": 12.5, "volume": 920547.0}, {"date": "2007-10-01", "close": 12.43, "volume": 206401.0}, {"date": "2007-10-02", "close": 12.44, "volume": 415722.0}, {"date": "2007-10-03", "close": 12.4, "volume": 561015.0}, {"date": "2007-10-04", "close": 12.31, "volume": 392624.0}, {"date": "2007-10-05", "close": 12.7, "volume": 680809.0}, {"date": "2007-10-08", "close": 12.79, "volume": 858064.0}, {"date": "2007-10-09", "close": 12.8, "volume": 1262426.0}, {"date": "2007-10-10", "close": 12.27, "volume": 875708.0}, {"date": "2007-10-11", "close": 12.15, "volume": 371979.0}, {"date": "2007-10-12", "close": 12.2, "volume": 298006.0}, {"date": "2007-10-15", "close": 12.2, "volume": 222513.0}, {"date": "2007-10-16", "close": 12.22, "volume": 486403.0}, {"date": "2007-10-17", "close": 12.2, "volume": 626306.0}, {"date": "2007-10-18", "close": 12.19, "volume": 621971.0}, {"date": "2007-10-19", "close": 12.2, "volume": 803814.0}, {"date": "2007-10-22", "close": 11.76, "volume": 1011643.0}, {"date": "2007-10-23", "close": 12.15, "volume": 1091559.0}, {"date": "2007-10-24", "close": 12.17, "volume": 679586.0}, {"date": "2007-10-25", "close": 12.16, "volume": 748091.0}, {"date": "2007-10-26", "close": 12.15, "volume": 368128.0}, {"date": "2007-10-29", "close": 12.17, "volume": 728478.0}, {"date": "2007-10-30", "close": 12.36, "volume": 1119038.0}, {"date": "2007-10-31", "close": 12.37, "volume": 846775.0}, {"date": "2007-11-01", "close": 12.56, "volume": 594352.0}, {"date": "2007-11-02", "close": 12.34, "volume": 502307.0}, {"date": "2007-11-05", "close": 12.17, "volume": 518060.0}, {"date": "2007-11-06", "close": 12.07, "volume": 363056.0}, {"date": "2007-11-07", "close": 11.62, "volume": 1031393.0}, {"date": "2007-11-08", "close": 11.43, "volume": 691998.0}, {"date": "2007-11-09", "close": 11.49, "volume": 374366.0}, {"date": "2007-11-12", "close": 11.23, "volume": 463051.0}, {"date": "2007-11-13", "close": 11.75, "volume": 537602.0}, {"date": "2007-11-14", "close": 11.55, "volume": 538151.0}, {"date": "2007-11-15", "close": 11.7, "volume": 668594.0}, {"date": "2007-11-16", "close": 11.7, "volume": 417557.0}, {"date": "2007-11-19", "close": 11.92, "volume": 288575.0}, {"date": "2007-11-20", "close": 11.53, "volume": 251701.0}, {"date": "2007-11-21", "close": 11.3, "volume": 293991.0}, {"date": "2007-11-22", "close": 11.3, "volume": 251192.0}, {"date": "2007-11-23", "close": 11.4, "volume": 199094.0}, {"date": "2007-11-26", "close": 11.21, "volume": 452792.0}, {"date": "2007-11-27", "close": 10.95, "volume": 681665.0}, {"date": "2007-11-28", "close": 10.94, "volume": 3529906.0}, {"date": "2007-11-29", "close": 11.15, "volume": 713321.0}, {"date": "2007-11-30", "close": 11.52, "volume": 3971972.0}, {"date": "2007-12-03", "close": 11.25, "volume": 472700.0}, {"date": "2007-12-04", "close": 11.2, "volume": 1165095.0}, {"date": "2007-12-05", "close": 11.52, "volume": 466723.0}, {"date": "2007-12-06", "close": 11.47, "volume": 453840.0}, {"date": "2007-12-07", "close": 11.94, "volume": 452940.0}, {"date": "2007-12-10", "close": 11.99, "volume": 284727.0}, {"date": "2007-12-11", "close": 11.59, "volume": 807483.0}, {"date": "2007-12-12", "close": 11.78, "volume": 640721.0}, {"date": "2007-12-13", "close": 11.91, "volume": 598117.0}, {"date": "2007-12-14", "close": 11.83, "volume": 743061.0}, {"date": "2007-12-17", "close": 11.45, "volume": 363414.0}, {"date": "2007-12-18", "close": 11.33, "volume": 585021.0}, {"date": "2007-12-19", "close": 11.55, "volume": 512780.0}, {"date": "2007-12-20", "close": 11.6, "volume": 1529827.0}, {"date": "2007-12-21", "close": 11.67, "volume": 465860.0}, {"date": "2007-12-24", "close": 12.05, "volume": 114334.0}, {"date": "2007-12-27", "close": 11.88, "volume": 222937.0}, {"date": "2007-12-28", "close": 11.93, "volume": 87618.0}, {"date": "2007-12-31", "close": 12.07, "volume": 95809.0}, {"date": "2008-01-02", "close": 11.96, "volume": 193787.0}, {"date": "2008-01-03", "close": 12.0, "volume": 806750.0}, {"date": "2008-01-04", "close": 11.9, "volume": 729696.0}, {"date": "2008-01-07", "close": 11.9, "volume": 724111.0}, {"date": "2008-01-08", "close": 11.69, "volume": 714664.0}, {"date": "2008-01-09", "close": 11.58, "volume": 360146.0}, {"date": "2008-01-10", "close": 11.3, "volume": 1329186.0}, {"date": "2008-01-11", "close": 11.08, "volume": 511983.0}, {"date": "2008-01-14", "close": 11.18, "volume": 300971.0}, {"date": "2008-01-15", "close": 10.59, "volume": 849524.0}, {"date": "2008-01-16", "close": 10.3, "volume": 1058957.0}, {"date": "2008-01-17", "close": 10.94, "volume": 657315.0}, {"date": "2008-01-18", "close": 10.52, "volume": 1082027.0}, {"date": "2008-01-21", "close": 10.8, "volume": 1348051.0}, {"date": "2008-01-22", "close": 10.5, "volume": 1134632.0}, {"date": "2008-01-23", "close": 10.72, "volume": 620318.0}, {"date": "2008-01-24", "close": 11.12, "volume": 804049.0}, {"date": "2008-01-25", "close": 11.39, "volume": 996751.0}, {"date": "2008-01-29", "close": 11.4, "volume": 697362.0}, {"date": "2008-01-30", "close": 11.36, "volume": 840904.0}, {"date": "2008-01-31", "close": 11.8, "volume": 664077.0}, {"date": "2008-02-01", "close": 11.89, "volume": 1017281.0}, {"date": "2008-02-04", "close": 11.75, "volume": 528365.0}, {"date": "2008-02-05", "close": 11.59, "volume": 541196.0}, {"date": "2008-02-06", "close": 11.6, "volume": 556141.0}, {"date": "2008-02-07", "close": 11.38, "volume": 1420851.0}, {"date": "2008-02-08", "close": 11.5, "volume": 474418.0}, {"date": "2008-02-11", "close": 11.9, "volume": 2461380.0}, {"date": "2008-02-12", "close": 12.25, "volume": 1649137.0}, {"date": "2008-02-13", "close": 12.35, "volume": 1603156.0}, {"date": "2008-02-14", "close": 12.65, "volume": 1283029.0}, {"date": "2008-02-15", "close": 12.49, "volume": 1189872.0}, {"date": "2008-02-18", "close": 12.55, "volume": 1507941.0}, {"date": "2008-02-19", "close": 12.35, "volume": 792078.0}, {"date": "2008-02-20", "close": 12.35, "volume": 1265050.0}, {"date": "2008-02-21", "close": 12.39, "volume": 1161804.0}, {"date": "2008-02-22", "close": 12.24, "volume": 1469929.0}, {"date": "2008-02-25", "close": 12.22, "volume": 976469.0}, {"date": "2008-02-26", "close": 12.49, "volume": 970461.0}, {"date": "2008-02-27", "close": 12.87, "volume": 776368.0}, {"date": "2008-02-28", "close": 12.8, "volume": 1389788.0}, {"date": "2008-02-29", "close": 12.78, "volume": 1152814.0}, {"date": "2008-03-03", "close": 12.42, "volume": 397986.0}, {"date": "2008-03-04", "close": 12.44, "volume": 644582.0}, {"date": "2008-03-05", "close": 12.35, "volume": 955895.0}, {"date": "2008-03-06", "close": 12.44, "volume": 383391.0}, {"date": "2008-03-07", "close": 12.37, "volume": 454708.0}, {"date": "2008-03-10", "close": 12.36, "volume": 599397.0}, {"date": "2008-03-11", "close": 12.26, "volume": 302120.0}, {"date": "2008-03-12", "close": 12.37, "volume": 768424.0}, {"date": "2008-03-13", "close": 11.95, "volume": 752809.0}, {"date": "2008-03-14", "close": 11.6, "volume": 658280.0}, {"date": "2008-03-17", "close": 11.6, "volume": 557542.0}, {"date": "2008-03-18", "close": 11.85, "volume": 1014799.0}, {"date": "2008-03-19", "close": 11.78, "volume": 898723.0}, {"date": "2008-03-20", "close": 11.65, "volume": 1349251.0}, {"date": "2008-03-25", "close": 11.98, "volume": 572592.0}, {"date": "2008-03-26", "close": 11.86, "volume": 642222.0}, {"date": "2008-03-27", "close": 11.63, "volume": 423999.0}, {"date": "2008-03-28", "close": 11.33, "volume": 1568590.0}, {"date": "2008-03-31", "close": 11.63, "volume": 896993.0}, {"date": "2008-04-01", "close": 11.7, "volume": 634073.0}, {"date": "2008-04-02", "close": 11.71, "volume": 366154.0}, {"date": "2008-04-03", "close": 11.7, "volume": 1106100.0}, {"date": "2008-04-04", "close": 11.42, "volume": 506884.0}, {"date": "2008-04-07", "close": 11.7, "volume": 485119.0}, {"date": "2008-04-08", "close": 11.66, "volume": 517805.0}, {"date": "2008-04-09", "close": 11.63, "volume": 337302.0}, {"date": "2008-04-10", "close": 11.37, "volume": 844998.0}, {"date": "2008-04-11", "close": 11.19, "volume": 372888.0}, {"date": "2008-04-14", "close": 10.92, "volume": 345849.0}, {"date": "2008-04-15", "close": 11.41, "volume": 556465.0}, {"date": "2008-04-16", "close": 11.43, "volume": 430480.0}, {"date": "2008-04-17", "close": 11.68, "volume": 672903.0}, {"date": "2008-04-18", "close": 11.45, "volume": 441081.0}, {"date": "2008-04-21", "close": 11.59, "volume": 729412.0}, {"date": "2008-04-22", "close": 11.53, "volume": 713298.0}, {"date": "2008-04-23", "close": 11.41, "volume": 979937.0}, {"date": "2008-04-24", "close": 11.23, "volume": 471547.0}, {"date": "2008-04-28", "close": 11.24, "volume": 933185.0}, {"date": "2008-04-29", "close": 11.42, "volume": 901924.0}, {"date": "2008-04-30", "close": 11.5, "volume": 734503.0}, {"date": "2008-05-01", "close": 11.53, "volume": 294403.0}, {"date": "2008-05-02", "close": 11.6, "volume": 641998.0}, {"date": "2008-05-05", "close": 11.57, "volume": 710807.0}, {"date": "2008-05-06", "close": 11.46, "volume": 617992.0}, {"date": "2008-05-07", "close": 11.55, "volume": 713337.0}, {"date": "2008-05-08", "close": 11.3, "volume": 819515.0}, {"date": "2008-05-09", "close": 11.47, "volume": 815621.0}, {"date": "2008-05-12", "close": 11.3, "volume": 351280.0}, {"date": "2008-05-13", "close": 11.42, "volume": 643056.0}, {"date": "2008-05-14", "close": 11.17, "volume": 403751.0}, {"date": "2008-05-15", "close": 10.95, "volume": 901919.0}, {"date": "2008-05-16", "close": 11.13, "volume": 512284.0}, {"date": "2008-05-19", "close": 10.8, "volume": 698985.0}, {"date": "2008-05-20", "close": 10.73, "volume": 600421.0}, {"date": "2008-05-21", "close": 11.21, "volume": 1192420.0}, {"date": "2008-05-22", "close": 11.13, "volume": 978107.0}, {"date": "2008-05-23", "close": 11.25, "volume": 1013727.0}, {"date": "2008-05-26", "close": 11.0, "volume": 717808.0}, {"date": "2008-05-27", "close": 10.9, "volume": 675474.0}, {"date": "2008-05-28", "close": 10.93, "volume": 1196518.0}, {"date": "2008-05-29", "close": 11.0, "volume": 858124.0}, {"date": "2008-05-30", "close": 11.0, "volume": 4528129.0}, {"date": "2008-06-02", "close": 11.03, "volume": 385148.0}, {"date": "2008-06-03", "close": 10.97, "volume": 978946.0}, {"date": "2008-06-04", "close": 10.8, "volume": 938811.0}, {"date": "2008-06-05", "close": 10.92, "volume": 573606.0}, {"date": "2008-06-06", "close": 11.05, "volume": 259485.0}, {"date": "2008-06-10", "close": 10.37, "volume": 1539234.0}, {"date": "2008-06-11", "close": 10.55, "volume": 968560.0}, {"date": "2008-06-12", "close": 10.23, "volume": 1125946.0}, {"date": "2008-06-13", "close": 10.24, "volume": 822358.0}, {"date": "2008-06-16", "close": 10.0, "volume": 513156.0}, {"date": "2008-06-17", "close": 10.22, "volume": 1014698.0}, {"date": "2008-06-18", "close": 10.15, "volume": 1756084.0}, {"date": "2008-06-19", "close": 9.92, "volume": 1183575.0}, {"date": "2008-06-20", "close": 10.1, "volume": 1350106.0}, {"date": "2008-06-23", "close": 9.72, "volume": 1795528.0}, {"date": "2008-06-24", "close": 9.59, "volume": 434838.0}, {"date": "2008-06-25", "close": 9.81, "volume": 1040834.0}, {"date": "2008-06-26", "close": 9.8, "volume": 2096408.0}, {"date": "2008-06-27", "close": 9.32, "volume": 625505.0}, {"date": "2008-06-30", "close": 9.26, "volume": 1239108.0}, {"date": "2008-07-01", "close": 9.4, "volume": 504923.0}, {"date": "2008-07-02", "close": 9.48, "volume": 552438.0}, {"date": "2008-07-03", "close": 9.6, "volume": 461717.0}, {"date": "2008-07-04", "close": 9.75, "volume": 2215032.0}, {"date": "2008-07-07", "close": 9.85, "volume": 717013.0}, {"date": "2008-07-08", "close": 9.74, "volume": 971048.0}, {"date": "2008-07-09", "close": 9.85, "volume": 1218218.0}, {"date": "2008-07-10", "close": 9.91, "volume": 1053411.0}, {"date": "2008-07-11", "close": 9.85, "volume": 831362.0}, {"date": "2008-07-14", "close": 9.86, "volume": 849374.0}, {"date": "2008-07-15", "close": 9.7, "volume": 882653.0}, {"date": "2008-07-16", "close": 9.47, "volume": 1422613.0}, {"date": "2008-07-17", "close": 9.52, "volume": 852946.0}, {"date": "2008-07-18", "close": 9.6, "volume": 416286.0}, {"date": "2008-07-21", "close": 9.86, "volume": 262378.0}, {"date": "2008-07-22", "close": 9.69, "volume": 259142.0}, {"date": "2008-07-23", "close": 10.38, "volume": 408831.0}, {"date": "2008-07-24", "close": 10.42, "volume": 285750.0}, {"date": "2008-07-25", "close": 10.04, "volume": 515605.0}, {"date": "2008-07-28", "close": 9.8, "volume": 700378.0}, {"date": "2008-07-29", "close": 9.76, "volume": 486152.0}, {"date": "2008-07-30", "close": 9.86, "volume": 730461.0}, {"date": "2008-07-31", "close": 10.2, "volume": 535083.0}, {"date": "2008-08-01", "close": 9.93, "volume": 242984.0}, {"date": "2008-08-04", "close": 9.87, "volume": 173133.0}, {"date": "2008-08-05", "close": 10.22, "volume": 576516.0}, {"date": "2008-08-06", "close": 10.85, "volume": 648530.0}, {"date": "2008-08-07", "close": 10.88, "volume": 721487.0}, {"date": "2008-08-08", "close": 10.81, "volume": 906804.0}, {"date": "2008-08-11", "close": 11.28, "volume": 543445.0}, {"date": "2008-08-12", "close": 11.16, "volume": 434285.0}, {"date": "2008-08-13", "close": 10.93, "volume": 525725.0}, {"date": "2008-08-14", "close": 11.08, "volume": 563070.0}, {"date": "2008-08-15", "close": 11.23, "volume": 443098.0}, {"date": "2008-08-18", "close": 11.4, "volume": 1349351.0}, {"date": "2008-08-19", "close": 11.54, "volume": 1035717.0}, {"date": "2008-08-20", "close": 11.8, "volume": 1011821.0}, {"date": "2008-08-21", "close": 11.75, "volume": 543345.0}, {"date": "2008-08-22", "close": 11.8, "volume": 438194.0}, {"date": "2008-08-25", "close": 12.16, "volume": 814230.0}, {"date": "2008-08-26", "close": 11.86, "volume": 492893.0}, {"date": "2008-08-27", "close": 12.03, "volume": 705272.0}, {"date": "2008-08-28", "close": 11.95, "volume": 480206.0}, {"date": "2008-08-29", "close": 12.33, "volume": 436079.0}, {"date": "2008-09-01", "close": 12.34, "volume": 269866.0}, {"date": "2008-09-02", "close": 12.02, "volume": 531117.0}, {"date": "2008-09-03", "close": 11.92, "volume": 711515.0}, {"date": "2008-09-04", "close": 12.65, "volume": 1608355.0}, {"date": "2008-09-05", "close": 11.96, "volume": 612062.0}, {"date": "2008-09-08", "close": 12.44, "volume": 390726.0}, {"date": "2008-09-09", "close": 12.6, "volume": 911177.0}, {"date": "2008-09-10", "close": 12.31, "volume": 391751.0}, {"date": "2008-09-11", "close": 12.3, "volume": 254883.0}, {"date": "2008-09-12", "close": 12.5, "volume": 374208.0}, {"date": "2008-09-15", "close": 12.02, "volume": 495152.0}, {"date": "2008-09-16", "close": 12.24, "volume": 1111519.0}, {"date": "2008-09-17", "close": 12.05, "volume": 1541081.0}, {"date": "2008-09-18", "close": 11.95, "volume": 1480634.0}, {"date": "2008-09-19", "close": 11.9, "volume": 1570740.0}, {"date": "2008-09-22", "close": 11.9, "volume": 683044.0}, {"date": "2008-09-23", "close": 11.61, "volume": 706001.0}, {"date": "2008-09-24", "close": 12.21, "volume": 780204.0}, {"date": "2008-09-25", "close": 12.06, "volume": 669555.0}, {"date": "2008-09-26", "close": 12.01, "volume": 461473.0}, {"date": "2008-09-29", "close": 12.24, "volume": 499105.0}, {"date": "2008-09-30", "close": 12.7, "volume": 509873.0}, {"date": "2008-10-01", "close": 12.56, "volume": 849075.0}, {"date": "2008-10-02", "close": 12.41, "volume": 601667.0}, {"date": "2008-10-03", "close": 12.8, "volume": 387664.0}, {"date": "2008-10-06", "close": 12.8, "volume": 128543.0}, {"date": "2008-10-07", "close": 13.05, "volume": 787225.0}, {"date": "2008-10-08", "close": 12.72, "volume": 682670.0}, {"date": "2008-10-09", "close": 13.0, "volume": 1223073.0}, {"date": "2008-10-10", "close": 12.65, "volume": 1147820.0}, {"date": "2008-10-13", "close": 12.9, "volume": 1457872.0}, {"date": "2008-10-14", "close": 13.42, "volume": 672678.0}, {"date": "2008-10-15", "close": 13.81, "volume": 1049402.0}, {"date": "2008-10-16", "close": 13.44, "volume": 870372.0}, {"date": "2008-10-17", "close": 12.76, "volume": 852226.0}, {"date": "2008-10-20", "close": 12.71, "volume": 660360.0}, {"date": "2008-10-21", "close": 12.62, "volume": 265285.0}, {"date": "2008-10-22", "close": 12.55, "volume": 578664.0}, {"date": "2008-10-23", "close": 13.2, "volume": 796003.0}, {"date": "2008-10-24", "close": 12.76, "volume": 994897.0}, {"date": "2008-10-27", "close": 13.1, "volume": 649222.0}, {"date": "2008-10-28", "close": 12.68, "volume": 861731.0}, {"date": "2008-10-29", "close": 12.52, "volume": 510731.0}, {"date": "2008-10-30", "close": 12.0, "volume": 909272.0}, {"date": "2008-10-31", "close": 12.6, "volume": 694665.0}, {"date": "2008-11-03", "close": 13.2, "volume": 513472.0}, {"date": "2008-11-04", "close": 13.2, "volume": 336319.0}, {"date": "2008-11-05", "close": 13.01, "volume": 932922.0}, {"date": "2008-11-06", "close": 13.01, "volume": 330825.0}, {"date": "2008-11-07", "close": 13.2, "volume": 507877.0}, {"date": "2008-11-10", "close": 12.94, "volume": 500030.0}, {"date": "2008-11-11", "close": 12.95, "volume": 236671.0}, {"date": "2008-11-12", "close": 12.7, "volume": 603065.0}, {"date": "2008-11-13", "close": 12.55, "volume": 482352.0}, {"date": "2008-11-14", "close": 13.0, "volume": 713062.0}, {"date": "2008-11-17", "close": 12.65, "volume": 615031.0}, {"date": "2008-11-18", "close": 12.07, "volume": 514228.0}, {"date": "2008-11-19", "close": 12.45, "volume": 922194.0}, {"date": "2008-11-20", "close": 12.23, "volume": 902666.0}, {"date": "2008-11-21", "close": 12.03, "volume": 883615.0}, {"date": "2008-11-24", "close": 12.25, "volume": 848619.0}, {"date": "2008-11-25", "close": 12.73, "volume": 469874.0}, {"date": "2008-11-26", "close": 12.65, "volume": 412829.0}, {"date": "2008-11-27", "close": 12.65, "volume": 657723.0}, {"date": "2008-11-28", "close": 12.76, "volume": 765889.0}, {"date": "2008-12-01", "close": 13.0, "volume": 1125965.0}, {"date": "2008-12-02", "close": 12.32, "volume": 705684.0}, {"date": "2008-12-03", "close": 12.92, "volume": 964256.0}, {"date": "2008-12-04", "close": 12.25, "volume": 1910600.0}, {"date": "2008-12-05", "close": 12.2, "volume": 1293177.0}, {"date": "2008-12-08", "close": 12.68, "volume": 1074507.0}, {"date": "2008-12-09", "close": 12.74, "volume": 1315465.0}, {"date": "2008-12-10", "close": 13.0, "volume": 901372.0}, {"date": "2008-12-11", "close": 12.66, "volume": 725804.0}, {"date": "2008-12-12", "close": 12.35, "volume": 966419.0}, {"date": "2008-12-15", "close": 12.15, "volume": 789444.0}, {"date": "2008-12-16", "close": 12.05, "volume": 869902.0}, {"date": "2008-12-17", "close": 12.4, "volume": 914954.0}, {"date": "2008-12-18", "close": 12.7, "volume": 2276737.0}, {"date": "2008-12-19", "close": 12.29, "volume": 2306417.0}, {"date": "2008-12-22", "close": 12.12, "volume": 602417.0}, {"date": "2008-12-23", "close": 11.91, "volume": 644458.0}, {"date": "2008-12-24", "close": 12.04, "volume": 265990.0}, {"date": "2008-12-29", "close": 11.9, "volume": 476947.0}, {"date": "2008-12-30", "close": 12.35, "volume": 318260.0}, {"date": "2008-12-31", "close": 12.53, "volume": 155041.0}, {"date": "2009-01-02", "close": 12.43, "volume": 433280.0}, {"date": "2009-01-05", "close": 12.07, "volume": 682280.0}, {"date": "2009-01-06", "close": 12.04, "volume": 806144.0}, {"date": "2009-01-07", "close": 11.81, "volume": 1016786.0}, {"date": "2009-01-08", "close": 11.33, "volume": 890330.0}, {"date": "2009-01-09", "close": 11.11, "volume": 768026.0}, {"date": "2009-01-12", "close": 11.24, "volume": 942876.0}, {"date": "2009-01-13", "close": 11.09, "volume": 828413.0}, {"date": "2009-01-14", "close": 11.08, "volume": 1338521.0}, {"date": "2009-01-15", "close": 10.7, "volume": 863262.0}, {"date": "2009-01-16", "close": 11.0, "volume": 791553.0}, {"date": "2009-01-19", "close": 11.19, "volume": 576045.0}, {"date": "2009-01-20", "close": 10.9, "volume": 1099302.0}, {"date": "2009-01-21", "close": 10.86, "volume": 756288.0}, {"date": "2009-01-22", "close": 10.8, "volume": 638445.0}, {"date": "2009-01-23", "close": 10.43, "volume": 733267.0}, {"date": "2009-01-27", "close": 10.6, "volume": 913798.0}, {"date": "2009-01-28", "close": 10.5, "volume": 547591.0}, {"date": "2009-01-29", "close": 10.48, "volume": 666955.0}, {"date": "2009-01-30", "close": 10.21, "volume": 832730.0}, {"date": "2009-02-02", "close": 9.85, "volume": 1332069.0}, {"date": "2009-02-03", "close": 9.64, "volume": 866214.0}, {"date": "2009-02-04", "close": 9.3, "volume": 492343.0}, {"date": "2009-02-05", "close": 9.64, "volume": 1269986.0}, {"date": "2009-02-06", "close": 9.5, "volume": 1364497.0}, {"date": "2009-02-09", "close": 9.6, "volume": 401110.0}, {"date": "2009-02-10", "close": 9.55, "volume": 278396.0}, {"date": "2009-02-11", "close": 9.32, "volume": 779490.0}, {"date": "2009-02-12", "close": 8.8, "volume": 2020953.0}, {"date": "2009-02-13", "close": 8.68, "volume": 1388843.0}, {"date": "2009-02-16", "close": 8.21, "volume": 806160.0}, {"date": "2009-02-17", "close": 8.33, "volume": 1215495.0}, {"date": "2009-02-18", "close": 8.36, "volume": 1105209.0}, {"date": "2009-02-19", "close": 8.33, "volume": 1244372.0}, {"date": "2009-02-20", "close": 8.2, "volume": 1060201.0}, {"date": "2009-02-23", "close": 7.84, "volume": 616678.0}, {"date": "2009-02-24", "close": 7.79, "volume": 2733891.0}, {"date": "2009-02-25", "close": 8.25, "volume": 1653485.0}, {"date": "2009-02-26", "close": 8.3, "volume": 790619.0}, {"date": "2009-02-27", "close": 8.25, "volume": 1159455.0}, {"date": "2009-03-02", "close": 8.35, "volume": 1368555.0}, {"date": "2009-03-03", "close": 8.08, "volume": 1071701.0}, {"date": "2009-03-04", "close": 7.95, "volume": 995660.0}, {"date": "2009-03-05", "close": 8.11, "volume": 555251.0}, {"date": "2009-03-06", "close": 8.02, "volume": 944861.0}, {"date": "2009-03-09", "close": 8.18, "volume": 479355.0}, {"date": "2009-03-10", "close": 7.84, "volume": 953108.0}, {"date": "2009-03-11", "close": 7.92, "volume": 845083.0}, {"date": "2009-03-12", "close": 7.73, "volume": 1127904.0}, {"date": "2009-03-13", "close": 8.02, "volume": 488002.0}, {"date": "2009-03-16", "close": 7.7, "volume": 1521367.0}, {"date": "2009-03-17", "close": 8.63, "volume": 788278.0}, {"date": "2009-03-18", "close": 8.81, "volume": 847745.0}, {"date": "2009-03-19", "close": 8.42, "volume": 1674918.0}, {"date": "2009-03-20", "close": 8.4, "volume": 378967.0}, {"date": "2009-03-23", "close": 8.67, "volume": 405132.0}, {"date": "2009-03-24", "close": 8.65, "volume": 402808.0}, {"date": "2009-03-25", "close": 8.61, "volume": 928079.0}, {"date": "2009-03-26", "close": 8.7, "volume": 759870.0}, {"date": "2009-03-27", "close": 8.71, "volume": 688601.0}, {"date": "2009-03-30", "close": 8.46, "volume": 446083.0}, {"date": "2009-03-31", "close": 8.56, "volume": 490002.0}, {"date": "2009-04-01", "close": 8.1, "volume": 1442674.0}, {"date": "2009-04-02", "close": 8.38, "volume": 781194.0}, {"date": "2009-04-03", "close": 8.16, "volume": 414791.0}, {"date": "2009-04-06", "close": 8.5, "volume": 390682.0}, {"date": "2009-04-07", "close": 8.5, "volume": 691273.0}, {"date": "2009-04-08", "close": 8.2, "volume": 354747.0}, {"date": "2009-04-09", "close": 8.28, "volume": 764671.0}, {"date": "2009-04-14", "close": 8.33, "volume": 709597.0}, {"date": "2009-04-15", "close": 8.4, "volume": 847440.0}, {"date": "2009-04-16", "close": 8.71, "volume": 905855.0}, {"date": "2009-04-17", "close": 8.55, "volume": 455008.0}, {"date": "2009-04-20", "close": 8.46, "volume": 423871.0}, {"date": "2009-04-21", "close": 8.15, "volume": 626351.0}, {"date": "2009-04-22", "close": 7.95, "volume": 633952.0}, {"date": "2009-04-23", "close": 8.01, "volume": 430072.0}, {"date": "2009-04-24", "close": 7.84, "volume": 722383.0}, {"date": "2009-04-27", "close": 7.74, "volume": 759609.0}, {"date": "2009-04-28", "close": 7.76, "volume": 1081663.0}, {"date": "2009-04-29", "close": 7.98, "volume": 784168.0}, {"date": "2009-04-30", "close": 8.38, "volume": 1998133.0}, {"date": "2009-05-01", "close": 8.54, "volume": 879039.0}, {"date": "2009-05-04", "close": 9.13, "volume": 1053457.0}, {"date": "2009-05-05", "close": 8.82, "volume": 840007.0}, {"date": "2009-05-06", "close": 8.6, "volume": 568212.0}, {"date": "2009-05-07", "close": 8.8, "volume": 746883.0}, {"date": "2009-05-08", "close": 8.58, "volume": 483132.0}, {"date": "2009-05-11", "close": 8.67, "volume": 457039.0}, {"date": "2009-05-12", "close": 8.41, "volume": 505230.0}, {"date": "2009-05-13", "close": 8.27, "volume": 431108.0}, {"date": "2009-05-14", "close": 8.24, "volume": 420268.0}, {"date": "2009-05-15", "close": 8.05, "volume": 2091738.0}, {"date": "2009-05-18", "close": 8.12, "volume": 332761.0}, {"date": "2009-05-19", "close": 8.31, "volume": 429673.0}, {"date": "2009-05-20", "close": 8.23, "volume": 381350.0}, {"date": "2009-05-21", "close": 8.6, "volume": 1117363.0}, {"date": "2009-05-22", "close": 8.19, "volume": 786184.0}, {"date": "2009-05-25", "close": 8.05, "volume": 442597.0}, {"date": "2009-05-26", "close": 8.39, "volume": 370273.0}, {"date": "2009-05-27", "close": 8.5, "volume": 250301.0}, {"date": "2009-05-28", "close": 8.41, "volume": 826276.0}, {"date": "2009-05-29", "close": 8.3, "volume": 477208.0}, {"date": "2009-06-01", "close": 8.28, "volume": 419688.0}, {"date": "2009-06-02", "close": 8.29, "volume": 733280.0}, {"date": "2009-06-03", "close": 8.39, "volume": 841362.0}, {"date": "2009-06-04", "close": 8.4, "volume": 648664.0}, {"date": "2009-06-05", "close": 8.45, "volume": 567827.0}, {"date": "2009-06-09", "close": 8.73, "volume": 688326.0}, {"date": "2009-06-10", "close": 9.11, "volume": 1060906.0}, {"date": "2009-06-11", "close": 8.81, "volume": 1788213.0}, {"date": "2009-06-12", "close": 8.9, "volume": 446681.0}, {"date": "2009-06-15", "close": 8.75, "volume": 787061.0}, {"date": "2009-06-16", "close": 8.85, "volume": 599986.0}, {"date": "2009-06-17", "close": 9.16, "volume": 787658.0}, {"date": "2009-06-18", "close": 8.95, "volume": 1109003.0}, {"date": "2009-06-19", "close": 8.8, "volume": 254839.0}, {"date": "2009-06-22", "close": 9.2, "volume": 364799.0}, {"date": "2009-06-23", "close": 8.8, "volume": 549897.0}, {"date": "2009-06-24", "close": 8.71, "volume": 593120.0}, {"date": "2009-06-25", "close": 8.78, "volume": 373379.0}, {"date": "2009-06-26", "close": 8.99, "volume": 768114.0}, {"date": "2009-06-29", "close": 8.7, "volume": 645945.0}, {"date": "2009-06-30", "close": 8.77, "volume": 893832.0}, {"date": "2009-07-01", "close": 8.86, "volume": 884938.0}, {"date": "2009-07-02", "close": 8.85, "volume": 1552928.0}, {"date": "2009-07-03", "close": 8.75, "volume": 519714.0}, {"date": "2009-07-06", "close": 8.67, "volume": 1368659.0}, {"date": "2009-07-07", "close": 8.45, "volume": 630131.0}, {"date": "2009-07-08", "close": 8.23, "volume": 721126.0}, {"date": "2009-07-09", "close": 8.42, "volume": 916888.0}, {"date": "2009-07-10", "close": 8.5, "volume": 692098.0}, {"date": "2009-07-13", "close": 8.32, "volume": 872935.0}, {"date": "2009-07-14", "close": 8.7, "volume": 588748.0}, {"date": "2009-07-15", "close": 8.77, "volume": 690621.0}, {"date": "2009-07-16", "close": 8.9, "volume": 626759.0}, {"date": "2009-07-17", "close": 8.7, "volume": 458810.0}, {"date": "2009-07-20", "close": 8.86, "volume": 506442.0}, {"date": "2009-07-21", "close": 8.79, "volume": 1140462.0}, {"date": "2009-07-22", "close": 8.73, "volume": 1177840.0}, {"date": "2009-07-23", "close": 8.62, "volume": 734717.0}, {"date": "2009-07-24", "close": 8.48, "volume": 1249553.0}, {"date": "2009-07-27", "close": 8.54, "volume": 990962.0}, {"date": "2009-07-28", "close": 8.83, "volume": 1564779.0}, {"date": "2009-07-29", "close": 9.56, "volume": 1431922.0}, {"date": "2009-07-30", "close": 9.25, "volume": 727680.0}, {"date": "2009-07-31", "close": 9.24, "volume": 2456041.0}, {"date": "2009-08-03", "close": 9.36, "volume": 406730.0}, {"date": "2009-08-04", "close": 9.1, "volume": 828638.0}, {"date": "2009-08-05", "close": 9.39, "volume": 456268.0}, {"date": "2009-08-06", "close": 9.39, "volume": 450496.0}, {"date": "2009-08-07", "close": 9.4, "volume": 683648.0}, {"date": "2009-08-10", "close": 9.41, "volume": 372727.0}, {"date": "2009-08-11", "close": 9.37, "volume": 496161.0}, {"date": "2009-08-12", "close": 9.41, "volume": 471293.0}, {"date": "2009-08-13", "close": 9.58, "volume": 523621.0}, {"date": "2009-08-14", "close": 9.4, "volume": 605532.0}, {"date": "2009-08-17", "close": 9.44, "volume": 791450.0}, {"date": "2009-08-18", "close": 10.3, "volume": 2154005.0}, {"date": "2009-08-19", "close": 10.01, "volume": 859965.0}, {"date": "2009-08-20", "close": 9.8, "volume": 543254.0}, {"date": "2009-08-21", "close": 9.45, "volume": 680315.0}, {"date": "2009-08-24", "close": 9.94, "volume": 906375.0}, {"date": "2009-08-25", "close": 9.57, "volume": 692255.0}, {"date": "2009-08-26", "close": 9.65, "volume": 1396536.0}, {"date": "2009-08-27", "close": 9.5, "volume": 601478.0}, {"date": "2009-08-28", "close": 9.57, "volume": 443520.0}, {"date": "2009-08-31", "close": 9.65, "volume": 533566.0}, {"date": "2009-09-01", "close": 9.86, "volume": 897257.0}, {"date": "2009-09-02", "close": 9.65, "volume": 792482.0}, {"date": "2009-09-03", "close": 9.44, "volume": 1246503.0}, {"date": "2009-09-04", "close": 9.54, "volume": 730293.0}, {"date": "2009-09-07", "close": 9.47, "volume": 609991.0}, {"date": "2009-09-08", "close": 9.59, "volume": 689597.0}, {"date": "2009-09-09", "close": 9.48, "volume": 642848.0}, {"date": "2009-09-10", "close": 9.25, "volume": 1504794.0}, {"date": "2009-09-11", "close": 9.15, "volume": 1242628.0}, {"date": "2009-09-14", "close": 9.16, "volume": 1549183.0}, {"date": "2009-09-15", "close": 9.23, "volume": 1167016.0}, {"date": "2009-09-16", "close": 9.42, "volume": 1396054.0}, {"date": "2009-09-17", "close": 9.58, "volume": 2032510.0}, {"date": "2009-09-18", "close": 9.74, "volume": 3017378.0}, {"date": "2009-09-21", "close": 9.58, "volume": 1032617.0}, {"date": "2009-09-22", "close": 9.58, "volume": 470854.0}, {"date": "2009-09-23", "close": 9.9, "volume": 848265.0}, {"date": "2009-09-24", "close": 9.9, "volume": 797838.0}, {"date": "2009-09-25", "close": 9.88, "volume": 593094.0}, {"date": "2009-09-28", "close": 9.87, "volume": 1874942.0}, {"date": "2009-09-29", "close": 9.9, "volume": 939114.0}, {"date": "2009-09-30", "close": 10.0, "volume": 721588.0}, {"date": "2009-10-01", "close": 10.05, "volume": 869052.0}, {"date": "2009-10-02", "close": 10.0, "volume": 1052888.0}, {"date": "2009-10-05", "close": 9.93, "volume": 355534.0}, {"date": "2009-10-06", "close": 9.94, "volume": 397201.0}, {"date": "2009-10-07", "close": 10.04, "volume": 421447.0}, {"date": "2009-10-08", "close": 10.74, "volume": 1145013.0}, {"date": "2009-10-09", "close": 10.26, "volume": 943618.0}, {"date": "2009-10-12", "close": 10.6, "volume": 585878.0}, {"date": "2009-10-13", "close": 10.43, "volume": 676134.0}, {"date": "2009-10-14", "close": 10.6, "volume": 835869.0}, {"date": "2009-10-15", "close": 10.83, "volume": 525918.0}, {"date": "2009-10-16", "close": 10.63, "volume": 553060.0}, {"date": "2009-10-19", "close": 10.48, "volume": 493880.0}, {"date": "2009-10-20", "close": 10.79, "volume": 539928.0}, {"date": "2009-10-21", "close": 10.63, "volume": 427611.0}, {"date": "2009-10-22", "close": 10.7, "volume": 264873.0}, {"date": "2009-10-23", "close": 10.68, "volume": 456535.0}, {"date": "2009-10-26", "close": 10.56, "volume": 250225.0}, {"date": "2009-10-27", "close": 10.53, "volume": 437244.0}, {"date": "2009-10-28", "close": 10.4, "volume": 943087.0}, {"date": "2009-10-29", "close": 10.18, "volume": 414653.0}, {"date": "2009-10-30", "close": 10.37, "volume": 635693.0}, {"date": "2009-11-02", "close": 10.34, "volume": 465948.0}, {"date": "2009-11-03", "close": 10.31, "volume": 240814.0}, {"date": "2009-11-04", "close": 10.24, "volume": 417031.0}, {"date": "2009-11-05", "close": 9.93, "volume": 766969.0}, {"date": "2009-11-06", "close": 10.28, "volume": 923556.0}, {"date": "2009-11-09", "close": 10.35, "volume": 706949.0}, {"date": "2009-11-10", "close": 10.19, "volume": 671491.0}, {"date": "2009-11-11", "close": 10.12, "volume": 448039.0}, {"date": "2009-11-12", "close": 10.24, "volume": 400419.0}, {"date": "2009-11-13", "close": 10.4, "volume": 359763.0}, {"date": "2009-11-16", "close": 10.4, "volume": 315331.0}, {"date": "2009-11-17", "close": 10.4, "volume": 444810.0}, {"date": "2009-11-18", "close": 10.33, "volume": 370366.0}, {"date": "2009-11-19", "close": 10.11, "volume": 551776.0}, {"date": "2009-11-20", "close": 10.21, "volume": 988483.0}, {"date": "2009-11-23", "close": 10.26, "volume": 302937.0}, {"date": "2009-11-24", "close": 10.26, "volume": 433755.0}, {"date": "2009-11-25", "close": 10.54, "volume": 692746.0}, {"date": "2009-11-26", "close": 10.76, "volume": 784143.0}, {"date": "2009-11-27", "close": 10.45, "volume": 444476.0}, {"date": "2009-11-30", "close": 10.64, "volume": 410233.0}, {"date": "2009-12-01", "close": 10.59, "volume": 471932.0}, {"date": "2009-12-02", "close": 10.67, "volume": 608462.0}, {"date": "2009-12-03", "close": 10.55, "volume": 500940.0}, {"date": "2009-12-04", "close": 10.26, "volume": 661445.0}, {"date": "2009-12-07", "close": 10.5, "volume": 479165.0}, {"date": "2009-12-08", "close": 10.2, "volume": 439388.0}, {"date": "2009-12-09", "close": 10.17, "volume": 487056.0}, {"date": "2009-12-10", "close": 10.15, "volume": 1010768.0}, {"date": "2009-12-11", "close": 10.31, "volume": 330968.0}, {"date": "2009-12-14", "close": 10.5, "volume": 650190.0}, {"date": "2009-12-15", "close": 10.5, "volume": 463511.0}, {"date": "2009-12-16", "close": 10.51, "volume": 513685.0}, {"date": "2009-12-17", "close": 10.45, "volume": 1058855.0}, {"date": "2009-12-18", "close": 10.6, "volume": 411366.0}, {"date": "2009-12-21", "close": 10.57, "volume": 540280.0}, {"date": "2009-12-22", "close": 10.72, "volume": 324504.0}, {"date": "2009-12-23", "close": 10.77, "volume": 879251.0}, {"date": "2009-12-24", "close": 10.8, "volume": 131762.0}, {"date": "2009-12-29", "close": 10.68, "volume": 171876.0}, {"date": "2009-12-30", "close": 10.74, "volume": 138303.0}, {"date": "2009-12-31", "close": 10.93, "volume": 100573.0}, {"date": "2010-01-04", "close": 10.78, "volume": 136029.0}, {"date": "2010-01-05", "close": 10.56, "volume": 237391.0}, {"date": "2010-01-06", "close": 10.77, "volume": 228371.0}, {"date": "2010-01-07", "close": 10.87, "volume": 451645.0}, {"date": "2010-01-08", "close": 10.7, "volume": 395421.0}, {"date": "2010-01-11", "close": 10.47, "volume": 720910.0}, {"date": "2010-01-12", "close": 10.48, "volume": 752694.0}, {"date": "2010-01-13", "close": 10.4, "volume": 686207.0}, {"date": "2010-01-14", "close": 10.23, "volume": 871862.0}, {"date": "2010-01-15", "close": 10.27, "volume": 532839.0}, {"date": "2010-01-18", "close": 10.13, "volume": 881032.0}, {"date": "2010-01-19", "close": 10.12, "volume": 855766.0}, {"date": "2010-01-20", "close": 10.27, "volume": 1551568.0}, {"date": "2010-01-21", "close": 10.2, "volume": 1805428.0}, {"date": "2010-01-22", "close": 10.07, "volume": 612557.0}, {"date": "2010-01-25", "close": 10.46, "volume": 1123100.0}, {"date": "2010-01-27", "close": 10.33, "volume": 918810.0}, {"date": "2010-01-28", "close": 10.34, "volume": 677498.0}, {"date": "2010-01-29", "close": 10.28, "volume": 648106.0}, {"date": "2010-02-01", "close": 10.1, "volume": 845367.0}, {"date": "2010-02-02", "close": 10.25, "volume": 541340.0}, {"date": "2010-02-03", "close": 10.12, "volume": 506277.0}, {"date": "2010-02-04", "close": 10.21, "volume": 566349.0}, {"date": "2010-02-05", "close": 10.16, "volume": 856663.0}, {"date": "2010-02-08", "close": 10.23, "volume": 380359.0}, {"date": "2010-02-09", "close": 10.11, "volume": 722712.0}, {"date": "2010-02-10", "close": 10.0, "volume": 540598.0}, {"date": "2010-02-11", "close": 10.23, "volume": 470945.0}, {"date": "2010-02-12", "close": 10.32, "volume": 1972260.0}, {"date": "2010-02-15", "close": 10.15, "volume": 712974.0}, {"date": "2010-02-16", "close": 10.2, "volume": 749462.0}, {"date": "2010-02-17", "close": 11.0, "volume": 2558558.0}, {"date": "2010-02-18", "close": 11.0, "volume": 981419.0}, {"date": "2010-02-19", "close": 11.52, "volume": 2368309.0}, {"date": "2010-02-22", "close": 11.68, "volume": 1618691.0}, {"date": "2010-02-23", "close": 11.65, "volume": 1479926.0}, {"date": "2010-02-24", "close": 11.57, "volume": 1239984.0}, {"date": "2010-02-25", "close": 11.45, "volume": 1103010.0}, {"date": "2010-02-26", "close": 11.43, "volume": 1969155.0}, {"date": "2010-03-01", "close": 11.51, "volume": 1140099.0}, {"date": "2010-03-02", "close": 11.5, "volume": 655373.0}, {"date": "2010-03-03", "close": 11.6, "volume": 1044291.0}, {"date": "2010-03-04", "close": 11.65, "volume": 1163376.0}, {"date": "2010-03-05", "close": 11.74, "volume": 823261.0}, {"date": "2010-03-08", "close": 12.0, "volume": 1174432.0}, {"date": "2010-03-09", "close": 11.77, "volume": 903224.0}, {"date": "2010-03-10", "close": 11.75, "volume": 759493.0}, {"date": "2010-03-11", "close": 11.78, "volume": 697236.0}, {"date": "2010-03-12", "close": 11.53, "volume": 534038.0}, {"date": "2010-03-15", "close": 11.74, "volume": 619625.0}, {"date": "2010-03-16", "close": 11.84, "volume": 927790.0}, {"date": "2010-03-17", "close": 11.65, "volume": 636917.0}, {"date": "2010-03-18", "close": 11.87, "volume": 1037694.0}, {"date": "2010-03-19", "close": 12.18, "volume": 1216223.0}, {"date": "2010-03-22", "close": 11.89, "volume": 555841.0}, {"date": "2010-03-23", "close": 12.05, "volume": 867643.0}, {"date": "2010-03-24", "close": 12.52, "volume": 1242650.0}, {"date": "2010-03-25", "close": 12.21, "volume": 769809.0}, {"date": "2010-03-26", "close": 12.56, "volume": 479284.0}, {"date": "2010-03-29", "close": 12.43, "volume": 624745.0}, {"date": "2010-03-30", "close": 12.0, "volume": 812000.0}, {"date": "2010-03-31", "close": 12.14, "volume": 750054.0}, {"date": "2010-04-01", "close": 11.97, "volume": 445072.0}, {"date": "2010-04-06", "close": 12.18, "volume": 318286.0}, {"date": "2010-04-07", "close": 11.96, "volume": 797280.0}, {"date": "2010-04-08", "close": 11.96, "volume": 925160.0}, {"date": "2010-04-09", "close": 12.01, "volume": 346236.0}, {"date": "2010-04-12", "close": 11.88, "volume": 396299.0}, {"date": "2010-04-13", "close": 11.81, "volume": 394825.0}, {"date": "2010-04-14", "close": 11.95, "volume": 448388.0}, {"date": "2010-04-15", "close": 11.81, "volume": 552902.0}, {"date": "2010-04-16", "close": 11.95, "volume": 563296.0}, {"date": "2010-04-19", "close": 11.85, "volume": 351654.0}, {"date": "2010-04-20", "close": 12.0, "volume": 339389.0}, {"date": "2010-04-21", "close": 12.32, "volume": 900461.0}, {"date": "2010-04-22", "close": 12.19, "volume": 802429.0}, {"date": "2010-04-23", "close": 12.24, "volume": 712105.0}, {"date": "2010-04-27", "close": 12.3, "volume": 477943.0}, {"date": "2010-04-28", "close": 12.3, "volume": 621391.0}, {"date": "2010-04-29", "close": 12.56, "volume": 726592.0}, {"date": "2010-04-30", "close": 12.83, "volume": 1095044.0}, {"date": "2010-05-03", "close": 12.88, "volume": 519188.0}, {"date": "2010-05-04", "close": 12.88, "volume": 704186.0}, {"date": "2010-05-05", "close": 13.02, "volume": 739322.0}, {"date": "2010-05-06", "close": 13.34, "volume": 864527.0}, {"date": "2010-05-07", "close": 12.74, "volume": 1112179.0}, {"date": "2010-05-10", "close": 12.58, "volume": 1373397.0}, {"date": "2010-05-11", "close": 12.9, "volume": 869466.0}, {"date": "2010-05-12", "close": 13.23, "volume": 895220.0}, {"date": "2010-05-13", "close": 13.2, "volume": 1043250.0}, {"date": "2010-05-14", "close": 13.25, "volume": 1025835.0}, {"date": "2010-05-17", "close": 12.9, "volume": 1031448.0}, {"date": "2010-05-18", "close": 12.74, "volume": 705076.0}, {"date": "2010-05-19", "close": 12.7, "volume": 1066414.0}, {"date": "2010-05-20", "close": 12.62, "volume": 1065546.0}, {"date": "2010-05-21", "close": 12.25, "volume": 1571606.0}, {"date": "2010-05-24", "close": 12.55, "volume": 943214.0}, {"date": "2010-05-25", "close": 12.22, "volume": 832493.0}, {"date": "2010-05-26", "close": 12.08, "volume": 800147.0}, {"date": "2010-05-27", "close": 12.02, "volume": 2358843.0}, {"date": "2010-05-28", "close": 12.51, "volume": 623450.0}, {"date": "2010-05-31", "close": 12.5, "volume": 865910.0}, {"date": "2010-06-01", "close": 12.8, "volume": 1260208.0}, {"date": "2010-06-02", "close": 12.51, "volume": 873576.0}, {"date": "2010-06-03", "close": 12.91, "volume": 363957.0}, {"date": "2010-06-04", "close": 13.02, "volume": 775320.0}, {"date": "2010-06-07", "close": 12.95, "volume": 730876.0}, {"date": "2010-06-08", "close": 12.95, "volume": 400683.0}, {"date": "2010-06-09", "close": 12.8, "volume": 865454.0}, {"date": "2010-06-10", "close": 12.77, "volume": 484867.0}, {"date": "2010-06-11", "close": 12.7, "volume": 999872.0}, {"date": "2010-06-15", "close": 13.11, "volume": 1093586.0}, {"date": "2010-06-16", "close": 13.32, "volume": 1053951.0}, {"date": "2010-06-17", "close": 13.29, "volume": 695698.0}, {"date": "2010-06-18", "close": 13.1, "volume": 690160.0}, {"date": "2010-06-21", "close": 13.39, "volume": 517350.0}, {"date": "2010-06-22", "close": 13.3, "volume": 281084.0}, {"date": "2010-06-23", "close": 13.43, "volume": 779798.0}, {"date": "2010-06-24", "close": 13.35, "volume": 320641.0}, {"date": "2010-06-25", "close": 13.36, "volume": 258140.0}, {"date": "2010-06-28", "close": 13.35, "volume": 376955.0}, {"date": "2010-06-29", "close": 13.17, "volume": 596440.0}, {"date": "2010-06-30", "close": 13.13, "volume": 408085.0}, {"date": "2010-07-01", "close": 12.81, "volume": 584346.0}, {"date": "2010-07-02", "close": 12.68, "volume": 622436.0}, {"date": "2010-07-05", "close": 12.73, "volume": 483685.0}, {"date": "2010-07-06", "close": 12.5, "volume": 668877.0}, {"date": "2010-07-07", "close": 12.88, "volume": 930266.0}, {"date": "2010-07-08", "close": 12.64, "volume": 735384.0}, {"date": "2010-07-09", "close": 12.73, "volume": 635674.0}, {"date": "2010-07-12", "close": 12.76, "volume": 454439.0}, {"date": "2010-07-13", "close": 12.99, "volume": 886617.0}, {"date": "2010-07-14", "close": 12.88, "volume": 507148.0}, {"date": "2010-07-15", "close": 12.85, "volume": 346204.0}, {"date": "2010-07-16", "close": 12.76, "volume": 138891.0}, {"date": "2010-07-19", "close": 12.72, "volume": 291566.0}, {"date": "2010-07-20", "close": 12.98, "volume": 482714.0}, {"date": "2010-07-21", "close": 13.5, "volume": 576739.0}, {"date": "2010-07-22", "close": 13.44, "volume": 1531117.0}, {"date": "2010-07-23", "close": 13.59, "volume": 645409.0}, {"date": "2010-07-26", "close": 13.29, "volume": 948485.0}, {"date": "2010-07-27", "close": 13.17, "volume": 472454.0}, {"date": "2010-07-28", "close": 13.2, "volume": 572793.0}, {"date": "2010-07-29", "close": 13.03, "volume": 374676.0}, {"date": "2010-07-30", "close": 12.85, "volume": 937598.0}, {"date": "2010-08-02", "close": 13.0, "volume": 366927.0}, {"date": "2010-08-03", "close": 13.0, "volume": 640138.0}, {"date": "2010-08-04", "close": 13.13, "volume": 517744.0}, {"date": "2010-08-05", "close": 13.25, "volume": 664722.0}, {"date": "2010-08-06", "close": 13.35, "volume": 305725.0}, {"date": "2010-08-09", "close": 13.36, "volume": 461661.0}, {"date": "2010-08-10", "close": 13.2, "volume": 619495.0}, {"date": "2010-08-11", "close": 13.34, "volume": 638629.0}, {"date": "2010-08-12", "close": 13.01, "volume": 711667.0}, {"date": "2010-08-13", "close": 13.22, "volume": 878624.0}, {"date": "2010-08-16", "close": 13.09, "volume": 654532.0}, {"date": "2010-08-17", "close": 13.12, "volume": 590908.0}, {"date": "2010-08-18", "close": 12.98, "volume": 573893.0}, {"date": "2010-08-19", "close": 12.96, "volume": 537809.0}, {"date": "2010-08-20", "close": 12.76, "volume": 512684.0}, {"date": "2010-08-23", "close": 13.1, "volume": 941459.0}, {"date": "2010-08-24", "close": 13.29, "volume": 841406.0}, {"date": "2010-08-25", "close": 13.23, "volume": 1351099.0}, {"date": "2010-08-26", "close": 13.11, "volume": 1340778.0}, {"date": "2010-08-27", "close": 13.12, "volume": 669330.0}, {"date": "2010-08-30", "close": 13.17, "volume": 608052.0}, {"date": "2010-08-31", "close": 13.48, "volume": 645409.0}, {"date": "2010-09-01", "close": 13.31, "volume": 1373628.0}, {"date": "2010-09-02", "close": 13.24, "volume": 889337.0}, {"date": "2010-09-03", "close": 13.43, "volume": 570947.0}, {"date": "2010-09-06", "close": 13.68, "volume": 528561.0}, {"date": "2010-09-07", "close": 13.51, "volume": 330678.0}, {"date": "2010-09-08", "close": 13.37, "volume": 590524.0}, {"date": "2010-09-09", "close": 13.5, "volume": 548384.0}, {"date": "2010-09-10", "close": 13.47, "volume": 345971.0}, {"date": "2010-09-13", "close": 13.39, "volume": 489425.0}, {"date": "2010-09-14", "close": 13.47, "volume": 503056.0}, {"date": "2010-09-15", "close": 13.47, "volume": 526675.0}, {"date": "2010-09-16", "close": 13.43, "volume": 1254253.0}, {"date": "2010-09-17", "close": 13.47, "volume": 396342.0}, {"date": "2010-09-20", "close": 13.36, "volume": 210346.0}, {"date": "2010-09-21", "close": 13.15, "volume": 592982.0}, {"date": "2010-09-22", "close": 13.05, "volume": 542598.0}, {"date": "2010-09-23", "close": 13.05, "volume": 548639.0}, {"date": "2010-09-24", "close": 13.0, "volume": 516004.0}, {"date": "2010-09-27", "close": 13.26, "volume": 298273.0}, {"date": "2010-09-28", "close": 13.15, "volume": 782214.0}, {"date": "2010-09-29", "close": 13.36, "volume": 1866651.0}, {"date": "2010-09-30", "close": 13.35, "volume": 932121.0}, {"date": "2010-10-01", "close": 13.13, "volume": 461598.0}, {"date": "2010-10-04", "close": 13.23, "volume": 149733.0}, {"date": "2010-10-05", "close": 13.34, "volume": 983909.0}, {"date": "2010-10-06", "close": 13.45, "volume": 450446.0}, {"date": "2010-10-07", "close": 13.53, "volume": 958811.0}, {"date": "2010-10-08", "close": 13.58, "volume": 558926.0}, {"date": "2010-10-11", "close": 13.51, "volume": 430729.0}, {"date": "2010-10-12", "close": 13.21, "volume": 1115464.0}, {"date": "2010-10-13", "close": 13.53, "volume": 736745.0}, {"date": "2010-10-14", "close": 13.44, "volume": 951185.0}, {"date": "2010-10-15", "close": 13.51, "volume": 653179.0}, {"date": "2010-10-18", "close": 13.49, "volume": 906314.0}, {"date": "2010-10-19", "close": 13.47, "volume": 1078380.0}, {"date": "2010-10-20", "close": 13.27, "volume": 696359.0}, {"date": "2010-10-21", "close": 13.19, "volume": 724966.0}, {"date": "2010-10-22", "close": 13.39, "volume": 902815.0}, {"date": "2010-10-25", "close": 13.48, "volume": 657737.0}, {"date": "2010-10-26", "close": 13.45, "volume": 920138.0}, {"date": "2010-10-27", "close": 13.56, "volume": 561149.0}, {"date": "2010-10-28", "close": 13.6, "volume": 514334.0}, {"date": "2010-10-29", "close": 13.55, "volume": 673595.0}, {"date": "2010-11-01", "close": 13.59, "volume": 288674.0}, {"date": "2010-11-02", "close": 13.49, "volume": 270513.0}, {"date": "2010-11-03", "close": 13.58, "volume": 215326.0}, {"date": "2010-11-04", "close": 13.66, "volume": 452801.0}, {"date": "2010-11-05", "close": 13.6, "volume": 444387.0}, {"date": "2010-11-08", "close": 13.61, "volume": 244519.0}, {"date": "2010-11-09", "close": 13.7, "volume": 412062.0}, {"date": "2010-11-10", "close": 13.63, "volume": 604360.0}, {"date": "2010-11-11", "close": 13.65, "volume": 263790.0}, {"date": "2010-11-12", "close": 13.54, "volume": 557610.0}, {"date": "2010-11-15", "close": 13.57, "volume": 262763.0}, {"date": "2010-11-16", "close": 13.61, "volume": 416778.0}, {"date": "2010-11-17", "close": 13.6, "volume": 703340.0}, {"date": "2010-11-18", "close": 13.6, "volume": 599483.0}, {"date": "2010-11-19", "close": 13.53, "volume": 703382.0}, {"date": "2010-11-22", "close": 13.71, "volume": 328175.0}, {"date": "2010-11-23", "close": 13.34, "volume": 972117.0}, {"date": "2010-11-24", "close": 13.48, "volume": 714003.0}, {"date": "2010-11-25", "close": 13.5, "volume": 1153862.0}, {"date": "2010-11-26", "close": 13.5, "volume": 562442.0}, {"date": "2010-11-29", "close": 13.33, "volume": 451270.0}, {"date": "2010-11-30", "close": 13.18, "volume": 966079.0}, {"date": "2010-12-01", "close": 13.18, "volume": 767725.0}, {"date": "2010-12-02", "close": 13.29, "volume": 511361.0}, {"date": "2010-12-03", "close": 13.42, "volume": 335009.0}, {"date": "2010-12-06", "close": 13.62, "volume": 438090.0}, {"date": "2010-12-07", "close": 13.42, "volume": 400873.0}, {"date": "2010-12-08", "close": 13.23, "volume": 502695.0}, {"date": "2010-12-09", "close": 13.33, "volume": 749724.0}, {"date": "2010-12-10", "close": 13.28, "volume": 696890.0}, {"date": "2010-12-13", "close": 13.08, "volume": 366215.0}, {"date": "2010-12-14", "close": 12.75, "volume": 1089114.0}, {"date": "2010-12-15", "close": 12.55, "volume": 1798040.0}, {"date": "2010-12-16", "close": 12.87, "volume": 1536381.0}, {"date": "2010-12-17", "close": 13.01, "volume": 632169.0}, {"date": "2010-12-20", "close": 12.84, "volume": 596329.0}, {"date": "2010-12-21", "close": 12.65, "volume": 577598.0}, {"date": "2010-12-22", "close": 12.75, "volume": 567672.0}, {"date": "2010-12-23", "close": 12.77, "volume": 183856.0}, {"date": "2010-12-24", "close": 12.76, "volume": 71729.0}, {"date": "2010-12-29", "close": 12.78, "volume": 234659.0}, {"date": "2010-12-30", "close": 12.72, "volume": 169301.0}, {"date": "2010-12-31", "close": 12.68, "volume": 143092.0}, {"date": "2011-01-04", "close": 12.69, "volume": 628135.0}, {"date": "2011-01-05", "close": 12.77, "volume": 623374.0}, {"date": "2011-01-06", "close": 12.7, "volume": 373552.0}, {"date": "2011-01-07", "close": 12.57, "volume": 443953.0}, {"date": "2011-01-10", "close": 12.44, "volume": 679298.0}, {"date": "2011-01-11", "close": 12.4, "volume": 399161.0}, {"date": "2011-01-12", "close": 12.43, "volume": 857579.0}, {"date": "2011-01-13", "close": 12.52, "volume": 351158.0}, {"date": "2011-01-14", "close": 12.66, "volume": 1221402.0}, {"date": "2011-01-17", "close": 12.96, "volume": 800424.0}, {"date": "2011-01-18", "close": 13.18, "volume": 1156019.0}, {"date": "2011-01-19", "close": 12.91, "volume": 827827.0}, {"date": "2011-01-20", "close": 12.98, "volume": 417321.0}, {"date": "2011-01-21", "close": 13.01, "volume": 504653.0}, {"date": "2011-01-24", "close": 13.08, "volume": 340052.0}, {"date": "2011-01-25", "close": 13.2, "volume": 1163656.0}, {"date": "2011-01-27", "close": 13.16, "volume": 596294.0}, {"date": "2011-01-28", "close": 13.28, "volume": 573739.0}, {"date": "2011-01-31", "close": 13.15, "volume": 486920.0}, {"date": "2011-02-01", "close": 13.1, "volume": 814078.0}, {"date": "2011-02-02", "close": 13.42, "volume": 1159013.0}, {"date": "2011-02-03", "close": 13.44, "volume": 950501.0}, {"date": "2011-02-04", "close": 13.8, "volume": 1297121.0}, {"date": "2011-02-07", "close": 13.53, "volume": 667207.0}, {"date": "2011-02-08", "close": 13.72, "volume": 542983.0}, {"date": "2011-02-09", "close": 13.58, "volume": 654484.0}, {"date": "2011-02-10", "close": 13.56, "volume": 595680.0}, {"date": "2011-02-11", "close": 13.61, "volume": 703312.0}, {"date": "2011-02-14", "close": 13.85, "volume": 637583.0}, {"date": "2011-02-15", "close": 13.71, "volume": 219845.0}, {"date": "2011-02-16", "close": 13.81, "volume": 684563.0}, {"date": "2011-02-17", "close": 13.94, "volume": 648318.0}, {"date": "2011-02-18", "close": 13.9, "volume": 1231206.0}, {"date": "2011-02-21", "close": 13.88, "volume": 1246190.0}, {"date": "2011-02-22", "close": 13.8, "volume": 457964.0}, {"date": "2011-02-23", "close": 13.62, "volume": 589992.0}, {"date": "2011-02-24", "close": 13.66, "volume": 664827.0}, {"date": "2011-02-25", "close": 13.44, "volume": 560545.0}, {"date": "2011-02-28", "close": 13.68, "volume": 240164.0}, {"date": "2011-03-01", "close": 13.45, "volume": 375867.0}, {"date": "2011-03-02", "close": 13.44, "volume": 867793.0}, {"date": "2011-03-03", "close": 13.51, "volume": 826470.0}, {"date": "2011-03-04", "close": 13.52, "volume": 381422.0}, {"date": "2011-03-07", "close": 13.56, "volume": 672127.0}, {"date": "2011-03-08", "close": 13.45, "volume": 582669.0}, {"date": "2011-03-09", "close": 13.4, "volume": 789412.0}, {"date": "2011-03-10", "close": 13.31, "volume": 485709.0}, {"date": "2011-03-11", "close": 13.19, "volume": 459960.0}, {"date": "2011-03-14", "close": 13.0, "volume": 454465.0}, {"date": "2011-03-15", "close": 13.1, "volume": 771327.0}, {"date": "2011-03-16", "close": 13.15, "volume": 1197888.0}, {"date": "2011-03-17", "close": 13.06, "volume": 1207964.0}, {"date": "2011-03-18", "close": 13.03, "volume": 722626.0}, {"date": "2011-03-21", "close": 13.08, "volume": 801965.0}, {"date": "2011-03-22", "close": 13.1, "volume": 689179.0}, {"date": "2011-03-23", "close": 13.15, "volume": 500753.0}, {"date": "2011-03-24", "close": 13.15, "volume": 631106.0}, {"date": "2011-03-25", "close": 13.15, "volume": 639032.0}, {"date": "2011-03-28", "close": 13.13, "volume": 979346.0}, {"date": "2011-03-29", "close": 13.15, "volume": 776418.0}, {"date": "2011-03-30", "close": 13.56, "volume": 723102.0}, {"date": "2011-03-31", "close": 13.52, "volume": 903957.0}, {"date": "2011-04-01", "close": 13.6, "volume": 568636.0}, {"date": "2011-04-04", "close": 13.79, "volume": 467601.0}, {"date": "2011-04-05", "close": 13.93, "volume": 762119.0}, {"date": "2011-04-06", "close": 14.0, "volume": 620460.0}, {"date": "2011-04-07", "close": 14.02, "volume": 983740.0}, {"date": "2011-04-08", "close": 14.27, "volume": 782025.0}, {"date": "2011-04-11", "close": 14.13, "volume": 393432.0}, {"date": "2011-04-12", "close": 14.02, "volume": 334161.0}, {"date": "2011-04-13", "close": 14.2, "volume": 242420.0}, {"date": "2011-04-14", "close": 14.01, "volume": 330969.0}, {"date": "2011-04-15", "close": 14.04, "volume": 269178.0}, {"date": "2011-04-18", "close": 14.18, "volume": 359915.0}, {"date": "2011-04-19", "close": 14.17, "volume": 841576.0}, {"date": "2011-04-20", "close": 14.36, "volume": 618244.0}, {"date": "2011-04-21", "close": 14.53, "volume": 662082.0}, {"date": "2011-04-27", "close": 14.5, "volume": 509391.0}, {"date": "2011-04-28", "close": 14.47, "volume": 845147.0}, {"date": "2011-04-29", "close": 13.93, "volume": 567106.0}, {"date": "2011-05-02", "close": 14.02, "volume": 291039.0}, {"date": "2011-05-03", "close": 14.0, "volume": 485573.0}, {"date": "2011-05-04", "close": 13.84, "volume": 477353.0}, {"date": "2011-05-05", "close": 13.67, "volume": 456448.0}, {"date": "2011-05-06", "close": 13.88, "volume": 341304.0}, {"date": "2011-05-09", "close": 14.0, "volume": 396446.0}, {"date": "2011-05-10", "close": 13.74, "volume": 361767.0}, {"date": "2011-05-11", "close": 13.9, "volume": 341566.0}, {"date": "2011-05-12", "close": 13.85, "volume": 305901.0}, {"date": "2011-05-13", "close": 13.75, "volume": 187216.0}, {"date": "2011-05-16", "close": 13.69, "volume": 427204.0}, {"date": "2011-05-17", "close": 13.72, "volume": 166509.0}, {"date": "2011-05-18", "close": 13.96, "volume": 284013.0}, {"date": "2011-05-19", "close": 13.95, "volume": 548756.0}, {"date": "2011-05-20", "close": 13.84, "volume": 307022.0}, {"date": "2011-05-23", "close": 13.78, "volume": 234949.0}, {"date": "2011-05-24", "close": 13.85, "volume": 270574.0}, {"date": "2011-05-25", "close": 13.81, "volume": 902940.0}, {"date": "2011-05-26", "close": 13.96, "volume": 711329.0}, {"date": "2011-05-27", "close": 13.92, "volume": 222190.0}, {"date": "2011-05-30", "close": 13.84, "volume": 240997.0}, {"date": "2011-05-31", "close": 14.06, "volume": 433249.0}, {"date": "2011-06-01", "close": 14.08, "volume": 497023.0}, {"date": "2011-06-02", "close": 13.82, "volume": 306509.0}, {"date": "2011-06-03", "close": 13.75, "volume": 309798.0}, {"date": "2011-06-06", "close": 13.65, "volume": 235345.0}, {"date": "2011-06-07", "close": 13.6, "volume": 315784.0}, {"date": "2011-06-08", "close": 13.51, "volume": 455198.0}, {"date": "2011-06-09", "close": 13.64, "volume": 431920.0}, {"date": "2011-06-10", "close": 13.6, "volume": 400640.0}, {"date": "2011-06-14", "close": 13.74, "volume": 234198.0}, {"date": "2011-06-15", "close": 13.6, "volume": 492891.0}, {"date": "2011-06-16", "close": 13.3, "volume": 893536.0}, {"date": "2011-06-17", "close": 13.52, "volume": 506575.0}, {"date": "2011-06-20", "close": 13.7, "volume": 528996.0}, {"date": "2011-06-21", "close": 13.8, "volume": 222096.0}, {"date": "2011-06-22", "close": 13.91, "volume": 519925.0}, {"date": "2011-06-23", "close": 13.78, "volume": 310084.0}, {"date": "2011-06-24", "close": 13.76, "volume": 307859.0}, {"date": "2011-06-27", "close": 13.61, "volume": 332650.0}, {"date": "2011-06-28", "close": 13.65, "volume": 829618.0}, {"date": "2011-06-29", "close": 13.75, "volume": 471020.0}, {"date": "2011-06-30", "close": 14.16, "volume": 810188.0}, {"date": "2011-07-01", "close": 14.16, "volume": 804686.0}, {"date": "2011-07-04", "close": 14.01, "volume": 208137.0}, {"date": "2011-07-05", "close": 13.88, "volume": 653730.0}, {"date": "2011-07-06", "close": 13.82, "volume": 332253.0}, {"date": "2011-07-07", "close": 13.78, "volume": 561718.0}, {"date": "2011-07-08", "close": 14.0, "volume": 267416.0}, {"date": "2011-07-11", "close": 14.02, "volume": 201437.0}, {"date": "2011-07-12", "close": 13.7, "volume": 515276.0}, {"date": "2011-07-13", "close": 13.79, "volume": 660262.0}, {"date": "2011-07-14", "close": 13.92, "volume": 363445.0}, {"date": "2011-07-15", "close": 13.84, "volume": 350433.0}, {"date": "2011-07-18", "close": 13.9, "volume": 188547.0}, {"date": "2011-07-19", "close": 14.0, "volume": 404721.0}, {"date": "2011-07-20", "close": 14.1, "volume": 369168.0}, {"date": "2011-07-21", "close": 14.16, "volume": 423033.0}, {"date": "2011-07-22", "close": 14.16, "volume": 929725.0}, {"date": "2011-07-25", "close": 14.16, "volume": 635018.0}, {"date": "2011-07-26", "close": 14.28, "volume": 474871.0}, {"date": "2011-07-27", "close": 14.24, "volume": 1240251.0}, {"date": "2011-07-28", "close": 14.03, "volume": 876501.0}, {"date": "2011-07-29", "close": 13.95, "volume": 505842.0}, {"date": "2011-08-01", "close": 14.04, "volume": 406626.0}, {"date": "2011-08-02", "close": 14.01, "volume": 812786.0}, {"date": "2011-08-03", "close": 13.65, "volume": 1512539.0}, {"date": "2011-08-04", "close": 13.59, "volume": 633798.0}, {"date": "2011-08-05", "close": 13.27, "volume": 741707.0}, {"date": "2011-08-08", "close": 12.85, "volume": 703470.0}, {"date": "2011-08-09", "close": 12.47, "volume": 1537793.0}, {"date": "2011-08-10", "close": 12.85, "volume": 861170.0}, {"date": "2011-08-11", "close": 13.09, "volume": 1835910.0}, {"date": "2011-08-12", "close": 13.14, "volume": 590401.0}, {"date": "2011-08-15", "close": 13.68, "volume": 2667089.0}, {"date": "2011-08-16", "close": 13.78, "volume": 965933.0}, {"date": "2011-08-17", "close": 13.89, "volume": 1053280.0}, {"date": "2011-08-18", "close": 13.95, "volume": 1035365.0}, {"date": "2011-08-19", "close": 13.6, "volume": 866778.0}, {"date": "2011-08-22", "close": 13.48, "volume": 899521.0}, {"date": "2011-08-23", "close": 13.37, "volume": 1046440.0}, {"date": "2011-08-24", "close": 13.41, "volume": 1698635.0}, {"date": "2011-08-25", "close": 13.63, "volume": 629871.0}, {"date": "2011-08-26", "close": 13.4, "volume": 729276.0}, {"date": "2011-08-29", "close": 13.6, "volume": 810441.0}, {"date": "2011-08-30", "close": 13.62, "volume": 551739.0}, {"date": "2011-08-31", "close": 13.91, "volume": 543229.0}, {"date": "2011-09-01", "close": 13.61, "volume": 1231418.0}, {"date": "2011-09-02", "close": 13.5, "volume": 1276136.0}, {"date": "2011-09-05", "close": 13.32, "volume": 427264.0}, {"date": "2011-09-06", "close": 13.13, "volume": 397958.0}, {"date": "2011-09-07", "close": 13.42, "volume": 555801.0}, {"date": "2011-09-08", "close": 13.5, "volume": 726062.0}, {"date": "2011-09-09", "close": 13.6, "volume": 503961.0}, {"date": "2011-09-12", "close": 12.89, "volume": 1220081.0}, {"date": "2011-09-13", "close": 13.11, "volume": 849635.0}, {"date": "2011-09-14", "close": 13.07, "volume": 864483.0}, {"date": "2011-09-15", "close": 13.38, "volume": 973028.0}, {"date": "2011-09-16", "close": 13.51, "volume": 2275778.0}, {"date": "2011-09-19", "close": 13.25, "volume": 802002.0}, {"date": "2011-09-20", "close": 13.35, "volume": 289980.0}, {"date": "2011-09-21", "close": 13.19, "volume": 958897.0}, {"date": "2011-09-22", "close": 13.1, "volume": 1252825.0}, {"date": "2011-09-23", "close": 12.99, "volume": 532252.0}, {"date": "2011-09-26", "close": 12.99, "volume": 319343.0}, {"date": "2011-09-27", "close": 13.11, "volume": 549565.0}, {"date": "2011-09-28", "close": 13.18, "volume": 549130.0}, {"date": "2011-09-29", "close": 13.03, "volume": 805981.0}, {"date": "2011-09-30", "close": 13.06, "volume": 614507.0}, {"date": "2011-10-03", "close": 12.77, "volume": 492347.0}, {"date": "2011-10-04", "close": 12.83, "volume": 1155846.0}, {"date": "2011-10-05", "close": 13.02, "volume": 401820.0}, {"date": "2011-10-06", "close": 13.5, "volume": 587885.0}, {"date": "2011-10-07", "close": 13.68, "volume": 490320.0}, {"date": "2011-10-10", "close": 13.69, "volume": 285906.0}, {"date": "2011-10-11", "close": 13.9, "volume": 340032.0}, {"date": "2011-10-12", "close": 13.73, "volume": 296811.0}, {"date": "2011-10-13", "close": 13.9, "volume": 346302.0}, {"date": "2011-10-14", "close": 13.87, "volume": 245978.0}, {"date": "2011-10-17", "close": 13.86, "volume": 310000.0}, {"date": "2011-10-18", "close": 13.75, "volume": 279833.0}, {"date": "2011-10-19", "close": 13.87, "volume": 279286.0}, {"date": "2011-10-20", "close": 13.46, "volume": 600690.0}, {"date": "2011-10-21", "close": 13.6, "volume": 299026.0}, {"date": "2011-10-24", "close": 13.69, "volume": 502160.0}, {"date": "2011-10-25", "close": 13.45, "volume": 465537.0}, {"date": "2011-10-26", "close": 13.43, "volume": 384917.0}, {"date": "2011-10-27", "close": 13.97, "volume": 477868.0}, {"date": "2011-10-28", "close": 14.0, "volume": 1050667.0}, {"date": "2011-10-31", "close": 14.0, "volume": 358382.0}, {"date": "2011-11-01", "close": 14.0, "volume": 432864.0}, {"date": "2011-11-02", "close": 13.95, "volume": 475958.0}, {"date": "2011-11-03", "close": 14.01, "volume": 390330.0}, {"date": "2011-11-04", "close": 14.1, "volume": 508775.0}, {"date": "2011-11-07", "close": 14.29, "volume": 338648.0}, {"date": "2011-11-08", "close": 14.45, "volume": 637161.0}, {"date": "2011-11-09", "close": 14.57, "volume": 566531.0}, {"date": "2011-11-10", "close": 14.34, "volume": 405010.0}, {"date": "2011-11-11", "close": 14.54, "volume": 646475.0}, {"date": "2011-11-14", "close": 14.75, "volume": 1277620.0}, {"date": "2011-11-15", "close": 14.7, "volume": 858601.0}, {"date": "2011-11-16", "close": 14.63, "volume": 395999.0}, {"date": "2011-11-17", "close": 14.72, "volume": 358026.0}, {"date": "2011-11-18", "close": 14.62, "volume": 376326.0}, {"date": "2011-11-21", "close": 14.68, "volume": 335418.0}, {"date": "2011-11-22", "close": 14.6, "volume": 800284.0}, {"date": "2011-11-23", "close": 14.32, "volume": 728319.0}, {"date": "2011-11-24", "close": 14.49, "volume": 737761.0}, {"date": "2011-11-25", "close": 14.46, "volume": 301605.0}, {"date": "2011-11-28", "close": 14.2, "volume": 670066.0}, {"date": "2011-11-29", "close": 14.39, "volume": 795290.0}, {"date": "2011-11-30", "close": 14.25, "volume": 822077.0}, {"date": "2011-12-01", "close": 14.4, "volume": 511546.0}, {"date": "2011-12-02", "close": 14.57, "volume": 653715.0}, {"date": "2011-12-05", "close": 14.62, "volume": 437657.0}, {"date": "2011-12-06", "close": 14.5, "volume": 454436.0}, {"date": "2011-12-07", "close": 14.6, "volume": 365577.0}, {"date": "2011-12-08", "close": 14.48, "volume": 604600.0}, {"date": "2011-12-09", "close": 14.28, "volume": 301180.0}, {"date": "2011-12-12", "close": 14.81, "volume": 646520.0}, {"date": "2011-12-13", "close": 14.67, "volume": 375111.0}, {"date": "2011-12-14", "close": 14.72, "volume": 461549.0}, {"date": "2011-12-15", "close": 14.77, "volume": 750363.0}, {"date": "2011-12-16", "close": 15.15, "volume": 866484.0}, {"date": "2011-12-19", "close": 14.53, "volume": 527591.0}, {"date": "2011-12-20", "close": 14.62, "volume": 431561.0}, {"date": "2011-12-21", "close": 14.7, "volume": 536153.0}, {"date": "2011-12-22", "close": 14.64, "volume": 575572.0}, {"date": "2011-12-23", "close": 14.84, "volume": 179681.0}, {"date": "2011-12-28", "close": 14.64, "volume": 118788.0}, {"date": "2011-12-29", "close": 14.53, "volume": 153125.0}, {"date": "2011-12-30", "close": 14.54, "volume": 125592.0}, {"date": "2012-01-03", "close": 14.74, "volume": 191675.0}, {"date": "2012-01-04", "close": 14.75, "volume": 439266.0}, {"date": "2012-01-05", "close": 14.58, "volume": 257611.0}, {"date": "2012-01-06", "close": 14.53, "volume": 229005.0}, {"date": "2012-01-09", "close": 14.47, "volume": 193205.0}, {"date": "2012-01-10", "close": 14.4, "volume": 430942.0}, {"date": "2012-01-11", "close": 14.63, "volume": 473822.0}, {"date": "2012-01-12", "close": 14.4, "volume": 376302.0}, {"date": "2012-01-13", "close": 14.4, "volume": 337301.0}, {"date": "2012-01-16", "close": 14.4, "volume": 247986.0}, {"date": "2012-01-17", "close": 14.69, "volume": 237894.0}, {"date": "2012-01-18", "close": 14.94, "volume": 512150.0}, {"date": "2012-01-19", "close": 14.97, "volume": 607789.0}, {"date": "2012-01-20", "close": 14.97, "volume": 511873.0}, {"date": "2012-01-23", "close": 14.96, "volume": 370622.0}, {"date": "2012-01-24", "close": 14.92, "volume": 208145.0}, {"date": "2012-01-25", "close": 14.99, "volume": 230532.0}, {"date": "2012-01-27", "close": 15.01, "volume": 261135.0}, {"date": "2012-01-30", "close": 15.06, "volume": 475395.0}, {"date": "2012-01-31", "close": 14.87, "volume": 482204.0}, {"date": "2012-02-01", "close": 14.95, "volume": 672016.0}, {"date": "2012-02-02", "close": 15.0, "volume": 689525.0}, {"date": "2012-02-03", "close": 14.97, "volume": 323530.0}, {"date": "2012-02-06", "close": 15.14, "volume": 419309.0}, {"date": "2012-02-07", "close": 14.95, "volume": 410374.0}, {"date": "2012-02-08", "close": 14.84, "volume": 590918.0}, {"date": "2012-02-09", "close": 14.56, "volume": 791870.0}, {"date": "2012-02-10", "close": 14.45, "volume": 453118.0}, {"date": "2012-02-13", "close": 14.42, "volume": 584091.0}, {"date": "2012-02-14", "close": 14.4, "volume": 661553.0}, {"date": "2012-02-15", "close": 14.2, "volume": 828482.0}, {"date": "2012-02-16", "close": 14.11, "volume": 1196371.0}, {"date": "2012-02-17", "close": 14.16, "volume": 627711.0}, {"date": "2012-02-20", "close": 14.54, "volume": 911573.0}, {"date": "2012-02-21", "close": 14.52, "volume": 747433.0}, {"date": "2012-02-22", "close": 14.48, "volume": 471463.0}, {"date": "2012-02-23", "close": 14.54, "volume": 480532.0}, {"date": "2012-02-24", "close": 14.48, "volume": 292575.0}, {"date": "2012-02-27", "close": 14.34, "volume": 239550.0}, {"date": "2012-02-28", "close": 14.5, "volume": 350945.0}, {"date": "2012-02-29", "close": 14.83, "volume": 885182.0}, {"date": "2012-03-01", "close": 14.68, "volume": 782113.0}, {"date": "2012-03-02", "close": 14.74, "volume": 696073.0}, {"date": "2012-03-05", "close": 14.84, "volume": 477878.0}, {"date": "2012-03-06", "close": 14.55, "volume": 355799.0}, {"date": "2012-03-07", "close": 14.28, "volume": 871220.0}, {"date": "2012-03-08", "close": 14.35, "volume": 408614.0}, {"date": "2012-03-09", "close": 14.44, "volume": 291821.0}, {"date": "2012-03-12", "close": 14.35, "volume": 319820.0}, {"date": "2012-03-13", "close": 14.66, "volume": 248406.0}, {"date": "2012-03-14", "close": 14.59, "volume": 1091915.0}, {"date": "2012-03-15", "close": 14.75, "volume": 974229.0}, {"date": "2012-03-16", "close": 14.85, "volume": 615753.0}, {"date": "2012-03-19", "close": 14.88, "volume": 261065.0}, {"date": "2012-03-20", "close": 14.61, "volume": 217138.0}, {"date": "2012-03-21", "close": 14.61, "volume": 554044.0}, {"date": "2012-03-22", "close": 14.64, "volume": 438584.0}, {"date": "2012-03-23", "close": 14.54, "volume": 450783.0}, {"date": "2012-03-26", "close": 14.5, "volume": 629053.0}, {"date": "2012-03-27", "close": 14.69, "volume": 689510.0}, {"date": "2012-03-28", "close": 14.61, "volume": 543472.0}, {"date": "2012-03-29", "close": 14.65, "volume": 476259.0}, {"date": "2012-03-30", "close": 14.87, "volume": 720618.0}, {"date": "2012-04-02", "close": 14.88, "volume": 892852.0}, {"date": "2012-04-03", "close": 14.98, "volume": 770448.0}, {"date": "2012-04-04", "close": 15.1, "volume": 801800.0}, {"date": "2012-04-05", "close": 15.06, "volume": 1086353.0}, {"date": "2012-04-10", "close": 14.81, "volume": 538269.0}, {"date": "2012-04-11", "close": 14.66, "volume": 810740.0}, {"date": "2012-04-12", "close": 14.61, "volume": 730025.0}, {"date": "2012-04-13", "close": 14.81, "volume": 756785.0}, {"date": "2012-04-16", "close": 14.74, "volume": 620145.0}, {"date": "2012-04-17", "close": 14.6, "volume": 308125.0}, {"date": "2012-04-18", "close": 14.72, "volume": 439321.0}, {"date": "2012-04-19", "close": 14.92, "volume": 735844.0}, {"date": "2012-04-20", "close": 14.86, "volume": 242948.0}, {"date": "2012-04-23", "close": 14.8, "volume": 233747.0}, {"date": "2012-04-24", "close": 14.67, "volume": 1114565.0}, {"date": "2012-04-26", "close": 14.71, "volume": 1204360.0}, {"date": "2012-04-27", "close": 14.92, "volume": 466316.0}, {"date": "2012-04-30", "close": 14.85, "volume": 451239.0}, {"date": "2012-05-01", "close": 14.84, "volume": 450486.0}, {"date": "2012-05-02", "close": 14.65, "volume": 837855.0}, {"date": "2012-05-03", "close": 14.56, "volume": 982412.0}, {"date": "2012-05-04", "close": 14.62, "volume": 349105.0}, {"date": "2012-05-07", "close": 14.28, "volume": 1028433.0}, {"date": "2012-05-08", "close": 14.47, "volume": 468508.0}, {"date": "2012-05-09", "close": 14.49, "volume": 568836.0}, {"date": "2012-05-10", "close": 14.52, "volume": 376794.0}, {"date": "2012-05-11", "close": 14.58, "volume": 227278.0}, {"date": "2012-05-14", "close": 14.55, "volume": 510153.0}, {"date": "2012-05-15", "close": 14.67, "volume": 618533.0}, {"date": "2012-05-16", "close": 14.53, "volume": 782672.0}, {"date": "2012-05-17", "close": 14.73, "volume": 1366517.0}, {"date": "2012-05-18", "close": 14.53, "volume": 1763661.0}, {"date": "2012-05-21", "close": 14.45, "volume": 881433.0}, {"date": "2012-05-22", "close": 14.43, "volume": 1152962.0}, {"date": "2012-05-23", "close": 14.48, "volume": 1049114.0}, {"date": "2012-05-24", "close": 14.48, "volume": 605285.0}, {"date": "2012-05-25", "close": 14.52, "volume": 782649.0}, {"date": "2012-05-28", "close": 14.35, "volume": 599136.0}, {"date": "2012-05-29", "close": 14.33, "volume": 298722.0}, {"date": "2012-05-30", "close": 14.33, "volume": 432311.0}, {"date": "2012-05-31", "close": 14.2, "volume": 732281.0}, {"date": "2012-06-01", "close": 14.5, "volume": 974810.0}, {"date": "2012-06-04", "close": 14.21, "volume": 621999.0}, {"date": "2012-06-05", "close": 14.19, "volume": 822980.0}, {"date": "2012-06-06", "close": 14.14, "volume": 571038.0}, {"date": "2012-06-07", "close": 14.2, "volume": 867489.0}, {"date": "2012-06-08", "close": 14.18, "volume": 813173.0}, {"date": "2012-06-12", "close": 14.04, "volume": 1196414.0}, {"date": "2012-06-13", "close": 13.58, "volume": 1524563.0}, {"date": "2012-06-14", "close": 13.49, "volume": 1008449.0}, {"date": "2012-06-15", "close": 13.42, "volume": 984257.0}, {"date": "2012-06-18", "close": 13.44, "volume": 1248277.0}, {"date": "2012-06-19", "close": 13.45, "volume": 844872.0}, {"date": "2012-06-20", "close": 13.37, "volume": 1083502.0}, {"date": "2012-06-21", "close": 13.22, "volume": 1879633.0}, {"date": "2012-06-22", "close": 13.09, "volume": 860264.0}, {"date": "2012-06-25", "close": 13.15, "volume": 535696.0}, {"date": "2012-06-26", "close": 13.1, "volume": 489350.0}, {"date": "2012-06-27", "close": 13.1, "volume": 327771.0}, {"date": "2012-06-28", "close": 13.09, "volume": 314268.0}, {"date": "2012-06-29", "close": 13.2, "volume": 687997.0}, {"date": "2012-07-02", "close": 13.49, "volume": 1518796.0}, {"date": "2012-07-03", "close": 13.51, "volume": 471816.0}, {"date": "2012-07-04", "close": 13.36, "volume": 1006210.0}, {"date": "2012-07-05", "close": 13.3, "volume": 631298.0}, {"date": "2012-07-06", "close": 13.39, "volume": 839698.0}, {"date": "2012-07-09", "close": 13.3, "volume": 247076.0}, {"date": "2012-07-10", "close": 13.38, "volume": 510827.0}, {"date": "2012-07-11", "close": 13.18, "volume": 377917.0}, {"date": "2012-07-12", "close": 13.09, "volume": 638063.0}, {"date": "2012-07-13", "close": 13.01, "volume": 807752.0}, {"date": "2012-07-16", "close": 13.06, "volume": 1021394.0}, {"date": "2012-07-17", "close": 13.03, "volume": 777249.0}, {"date": "2012-07-18", "close": 13.06, "volume": 517646.0}, {"date": "2012-07-19", "close": 13.12, "volume": 1061856.0}, {"date": "2012-07-20", "close": 13.23, "volume": 764828.0}, {"date": "2012-07-23", "close": 13.05, "volume": 505370.0}, {"date": "2012-07-24", "close": 13.01, "volume": 532305.0}, {"date": "2012-07-25", "close": 12.99, "volume": 378779.0}, {"date": "2012-07-26", "close": 12.95, "volume": 739462.0}, {"date": "2012-07-27", "close": 13.09, "volume": 266376.0}, {"date": "2012-07-30", "close": 13.26, "volume": 622851.0}, {"date": "2012-07-31", "close": 13.27, "volume": 566239.0}, {"date": "2012-08-01", "close": 13.21, "volume": 573702.0}, {"date": "2012-08-02", "close": 13.0, "volume": 922876.0}, {"date": "2012-08-03", "close": 12.91, "volume": 583648.0}, {"date": "2012-08-06", "close": 13.1, "volume": 260829.0}, {"date": "2012-08-07", "close": 13.54, "volume": 1073206.0}, {"date": "2012-08-08", "close": 13.69, "volume": 1344113.0}, {"date": "2012-08-09", "close": 13.88, "volume": 677071.0}, {"date": "2012-08-10", "close": 13.9, "volume": 774322.0}, {"date": "2012-08-13", "close": 13.8, "volume": 444520.0}, {"date": "2012-08-14", "close": 14.24, "volume": 677396.0}, {"date": "2012-08-15", "close": 14.71, "volume": 1655372.0}, {"date": "2012-08-16", "close": 14.84, "volume": 906847.0}, {"date": "2012-08-17", "close": 15.1, "volume": 1128412.0}, {"date": "2012-08-20", "close": 15.27, "volume": 1380960.0}, {"date": "2012-08-21", "close": 15.39, "volume": 388110.0}, {"date": "2012-08-22", "close": 15.2, "volume": 629047.0}, {"date": "2012-08-23", "close": 15.3, "volume": 772085.0}, {"date": "2012-08-24", "close": 15.28, "volume": 433985.0}, {"date": "2012-08-27", "close": 15.3, "volume": 879942.0}, {"date": "2012-08-28", "close": 15.26, "volume": 520239.0}, {"date": "2012-08-29", "close": 15.37, "volume": 453712.0}, {"date": "2012-08-30", "close": 15.5, "volume": 635987.0}, {"date": "2012-08-31", "close": 15.16, "volume": 894151.0}, {"date": "2012-09-03", "close": 15.61, "volume": 771008.0}, {"date": "2012-09-04", "close": 15.53, "volume": 1067181.0}, {"date": "2012-09-05", "close": 15.77, "volume": 1357237.0}, {"date": "2012-09-06", "close": 15.92, "volume": 891948.0}, {"date": "2012-09-07", "close": 15.9, "volume": 590486.0}, {"date": "2012-09-10", "close": 15.88, "volume": 433227.0}, {"date": "2012-09-11", "close": 15.9, "volume": 355905.0}, {"date": "2012-09-12", "close": 15.87, "volume": 367745.0}, {"date": "2012-09-13", "close": 15.52, "volume": 831536.0}, {"date": "2012-09-14", "close": 15.6, "volume": 587374.0}, {"date": "2012-09-17", "close": 15.56, "volume": 346266.0}, {"date": "2012-09-18", "close": 15.45, "volume": 282941.0}, {"date": "2012-09-19", "close": 15.6, "volume": 913250.0}, {"date": "2012-09-20", "close": 15.55, "volume": 656374.0}, {"date": "2012-09-21", "close": 15.55, "volume": 573471.0}, {"date": "2012-09-24", "close": 15.49, "volume": 368520.0}, {"date": "2012-09-25", "close": 15.52, "volume": 204933.0}, {"date": "2012-09-26", "close": 15.82, "volume": 734447.0}, {"date": "2012-09-27", "close": 15.82, "volume": 259528.0}, {"date": "2012-09-28", "close": 16.05, "volume": 1051167.0}, {"date": "2012-10-01", "close": 16.2, "volume": 282921.0}, {"date": "2012-10-02", "close": 16.56, "volume": 828193.0}, {"date": "2012-10-03", "close": 16.43, "volume": 285853.0}, {"date": "2012-10-04", "close": 16.41, "volume": 239521.0}, {"date": "2012-10-05", "close": 16.51, "volume": 1304938.0}, {"date": "2012-10-08", "close": 16.59, "volume": 1672649.0}, {"date": "2012-10-09", "close": 16.51, "volume": 340139.0}, {"date": "2012-10-10", "close": 16.63, "volume": 661034.0}, {"date": "2012-10-11", "close": 16.6, "volume": 562487.0}, {"date": "2012-10-12", "close": 16.57, "volume": 658530.0}, {"date": "2012-10-15", "close": 16.6, "volume": 768985.0}, {"date": "2012-10-16", "close": 16.55, "volume": 378289.0}, {"date": "2012-10-17", "close": 16.68, "volume": 437540.0}, {"date": "2012-10-18", "close": 16.24, "volume": 591072.0}, {"date": "2012-10-19", "close": 16.16, "volume": 461892.0}, {"date": "2012-10-22", "close": 15.82, "volume": 820906.0}, {"date": "2012-10-23", "close": 15.67, "volume": 659833.0}, {"date": "2012-10-24", "close": 15.45, "volume": 851455.0}, {"date": "2012-10-25", "close": 15.45, "volume": 617238.0}, {"date": "2012-10-26", "close": 15.5, "volume": 527496.0}, {"date": "2012-10-29", "close": 15.49, "volume": 364330.0}, {"date": "2012-10-30", "close": 15.27, "volume": 802802.0}, {"date": "2012-10-31", "close": 15.6, "volume": 605849.0}, {"date": "2012-11-01", "close": 15.39, "volume": 550887.0}, {"date": "2012-11-02", "close": 15.47, "volume": 336686.0}, {"date": "2012-11-05", "close": 15.4, "volume": 361632.0}, {"date": "2012-11-06", "close": 15.5, "volume": 335418.0}, {"date": "2012-11-07", "close": 15.63, "volume": 290995.0}, {"date": "2012-11-08", "close": 15.48, "volume": 317262.0}, {"date": "2012-11-09", "close": 15.51, "volume": 295344.0}, {"date": "2012-11-12", "close": 15.5, "volume": 234315.0}, {"date": "2012-11-13", "close": 15.38, "volume": 360033.0}, {"date": "2012-11-14", "close": 15.28, "volume": 530043.0}, {"date": "2012-11-15", "close": 15.14, "volume": 629309.0}, {"date": "2012-11-16", "close": 15.2, "volume": 352388.0}, {"date": "2012-11-19", "close": 15.25, "volume": 482590.0}, {"date": "2012-11-20", "close": 15.06, "volume": 670989.0}, {"date": "2012-11-21", "close": 14.91, "volume": 870726.0}, {"date": "2012-11-22", "close": 14.92, "volume": 936911.0}, {"date": "2012-11-23", "close": 14.99, "volume": 648347.0}, {"date": "2012-11-26", "close": 15.0, "volume": 332217.0}, {"date": "2012-11-27", "close": 15.06, "volume": 744628.0}, {"date": "2012-11-28", "close": 15.15, "volume": 644233.0}, {"date": "2012-11-29", "close": 15.29, "volume": 855697.0}, {"date": "2012-11-30", "close": 15.5, "volume": 600541.0}, {"date": "2012-12-03", "close": 15.5, "volume": 1177373.0}, {"date": "2012-12-04", "close": 15.39, "volume": 988390.0}, {"date": "2012-12-05", "close": 15.35, "volume": 969555.0}, {"date": "2012-12-06", "close": 15.44, "volume": 690481.0}, {"date": "2012-12-07", "close": 15.73, "volume": 1424487.0}, {"date": "2012-12-10", "close": 15.5, "volume": 507915.0}, {"date": "2012-12-11", "close": 15.49, "volume": 590033.0}, {"date": "2012-12-12", "close": 15.5, "volume": 680004.0}, {"date": "2012-12-13", "close": 15.4, "volume": 707410.0}, {"date": "2012-12-14", "close": 15.37, "volume": 466295.0}, {"date": "2012-12-17", "close": 15.4, "volume": 301331.0}, {"date": "2012-12-18", "close": 15.5, "volume": 742731.0}, {"date": "2012-12-19", "close": 15.42, "volume": 687703.0}, {"date": "2012-12-20", "close": 15.49, "volume": 593740.0}, {"date": "2012-12-21", "close": 15.45, "volume": 558309.0}, {"date": "2012-12-24", "close": 15.5, "volume": 328071.0}, {"date": "2012-12-27", "close": 15.37, "volume": 232885.0}, {"date": "2012-12-28", "close": 15.46, "volume": 163320.0}, {"date": "2012-12-31", "close": 15.33, "volume": 202116.0}, {"date": "2013-01-02", "close": 15.46, "volume": 180479.0}, {"date": "2013-01-03", "close": 15.5, "volume": 364628.0}, {"date": "2013-01-04", "close": 15.5, "volume": 553968.0}, {"date": "2013-01-07", "close": 15.55, "volume": 1015709.0}, {"date": "2013-01-08", "close": 15.71, "volume": 714178.0}, {"date": "2013-01-09", "close": 15.76, "volume": 575690.0}, {"date": "2013-01-10", "close": 15.85, "volume": 406287.0}, {"date": "2013-01-11", "close": 15.87, "volume": 335095.0}, {"date": "2013-01-14", "close": 16.07, "volume": 506690.0}, {"date": "2013-01-15", "close": 16.24, "volume": 1155358.0}, {"date": "2013-01-16", "close": 16.4, "volume": 607214.0}, {"date": "2013-01-17", "close": 16.55, "volume": 497719.0}, {"date": "2013-01-18", "close": 16.55, "volume": 334892.0}, {"date": "2013-01-21", "close": 16.62, "volume": 434036.0}, {"date": "2013-01-22", "close": 16.49, "volume": 490867.0}, {"date": "2013-01-23", "close": 16.33, "volume": 561940.0}, {"date": "2013-01-24", "close": 16.54, "volume": 571927.0}, {"date": "2013-01-25", "close": 16.83, "volume": 1062401.0}, {"date": "2013-01-29", "close": 17.29, "volume": 1290332.0}, {"date": "2013-01-30", "close": 17.19, "volume": 576919.0}, {"date": "2013-01-31", "close": 17.15, "volume": 578857.0}, {"date": "2013-02-01", "close": 17.2, "volume": 420128.0}, {"date": "2013-02-04", "close": 17.3, "volume": 774288.0}, {"date": "2013-02-05", "close": 17.29, "volume": 747316.0}, {"date": "2013-02-06", "close": 17.01, "volume": 964618.0}, {"date": "2013-02-07", "close": 16.87, "volume": 697246.0}, {"date": "2013-02-08", "close": 16.79, "volume": 1101679.0}, {"date": "2013-02-11", "close": 16.75, "volume": 647423.0}, {"date": "2013-02-12", "close": 16.91, "volume": 468083.0}, {"date": "2013-02-13", "close": 15.94, "volume": 2618413.0}, {"date": "2013-02-14", "close": 15.73, "volume": 2036851.0}, {"date": "2013-02-15", "close": 15.52, "volume": 1176072.0}, {"date": "2013-02-18", "close": 15.57, "volume": 1594534.0}, {"date": "2013-02-19", "close": 15.62, "volume": 1259529.0}, {"date": "2013-02-20", "close": 15.68, "volume": 2067265.0}, {"date": "2013-02-21", "close": 15.42, "volume": 812377.0}, {"date": "2013-02-22", "close": 15.6, "volume": 967996.0}, {"date": "2013-02-25", "close": 15.78, "volume": 390377.0}, {"date": "2013-02-26", "close": 15.73, "volume": 726721.0}, {"date": "2013-02-27", "close": 15.7, "volume": 789167.0}, {"date": "2013-02-28", "close": 15.82, "volume": 1669019.0}, {"date": "2013-03-01", "close": 15.72, "volume": 1148279.0}, {"date": "2013-03-04", "close": 15.76, "volume": 1069380.0}, {"date": "2013-03-05", "close": 15.89, "volume": 672514.0}, {"date": "2013-03-06", "close": 16.07, "volume": 715415.0}, {"date": "2013-03-07", "close": 15.88, "volume": 980496.0}, {"date": "2013-03-08", "close": 16.12, "volume": 910200.0}, {"date": "2013-03-11", "close": 16.19, "volume": 405410.0}, {"date": "2013-03-12", "close": 16.37, "volume": 697675.0}, {"date": "2013-03-13", "close": 16.25, "volume": 746801.0}, {"date": "2013-03-14", "close": 16.2, "volume": 920841.0}, {"date": "2013-03-15", "close": 16.23, "volume": 915295.0}, {"date": "2013-03-18", "close": 15.64, "volume": 2014027.0}, {"date": "2013-03-19", "close": 15.81, "volume": 718412.0}, {"date": "2013-03-20", "close": 15.73, "volume": 748294.0}, {"date": "2013-03-21", "close": 15.75, "volume": 1539841.0}, {"date": "2013-03-22", "close": 15.58, "volume": 3394349.0}, {"date": "2013-03-25", "close": 15.88, "volume": 1330653.0}, {"date": "2013-03-26", "close": 15.89, "volume": 1494893.0}, {"date": "2013-03-27", "close": 15.98, "volume": 1055618.0}, {"date": "2013-03-28", "close": 16.07, "volume": 1340282.0}, {"date": "2013-04-02", "close": 15.91, "volume": 1442615.0}, {"date": "2013-04-03", "close": 16.02, "volume": 1920293.0}, {"date": "2013-04-04", "close": 15.86, "volume": 1010235.0}, {"date": "2013-04-05", "close": 15.57, "volume": 1179962.0}, {"date": "2013-04-08", "close": 15.48, "volume": 1440358.0}, {"date": "2013-04-09", "close": 15.6, "volume": 1611329.0}, {"date": "2013-04-10", "close": 15.41, "volume": 2340623.0}, {"date": "2013-04-11", "close": 15.12, "volume": 1704597.0}, {"date": "2013-04-12", "close": 15.1, "volume": 1300729.0}, {"date": "2013-04-15", "close": 15.0, "volume": 1202989.0}, {"date": "2013-04-16", "close": 15.0, "volume": 1284092.0}, {"date": "2013-04-17", "close": 14.99, "volume": 882418.0}, {"date": "2013-04-18", "close": 14.89, "volume": 1366806.0}, {"date": "2013-04-19", "close": 15.2, "volume": 934047.0}, {"date": "2013-04-22", "close": 15.54, "volume": 566495.0}, {"date": "2013-04-23", "close": 15.68, "volume": 971464.0}, {"date": "2013-04-24", "close": 15.77, "volume": 595024.0}, {"date": "2013-04-26", "close": 15.94, "volume": 698614.0}, {"date": "2013-04-29", "close": 15.79, "volume": 562275.0}, {"date": "2013-04-30", "close": 15.8, "volume": 1034195.0}, {"date": "2013-05-01", "close": 15.81, "volume": 314507.0}, {"date": "2013-05-02", "close": 15.86, "volume": 704711.0}, {"date": "2013-05-03", "close": 16.04, "volume": 602739.0}, {"date": "2013-05-06", "close": 15.9, "volume": 326607.0}, {"date": "2013-05-07", "close": 15.99, "volume": 394559.0}, {"date": "2013-05-08", "close": 16.48, "volume": 1202559.0}, {"date": "2013-05-09", "close": 16.46, "volume": 616857.0}, {"date": "2013-05-10", "close": 16.87, "volume": 1214132.0}, {"date": "2013-05-13", "close": 16.89, "volume": 447091.0}, {"date": "2013-05-14", "close": 17.2, "volume": 1184357.0}, {"date": "2013-05-15", "close": 17.1, "volume": 748835.0}, {"date": "2013-05-16", "close": 16.66, "volume": 838607.0}, {"date": "2013-05-17", "close": 16.32, "volume": 1398231.0}, {"date": "2013-05-20", "close": 16.6, "volume": 501468.0}, {"date": "2013-05-21", "close": 16.78, "volume": 698893.0}, {"date": "2013-05-22", "close": 16.71, "volume": 557223.0}, {"date": "2013-05-23", "close": 16.68, "volume": 802914.0}, {"date": "2013-05-24", "close": 16.45, "volume": 396501.0}, {"date": "2013-05-27", "close": 16.77, "volume": 1939674.0}, {"date": "2013-05-28", "close": 17.1, "volume": 1866543.0}, {"date": "2013-05-29", "close": 16.84, "volume": 606572.0}, {"date": "2013-05-30", "close": 17.16, "volume": 990141.0}, {"date": "2013-05-31", "close": 17.24, "volume": 839171.0}, {"date": "2013-06-03", "close": 17.35, "volume": 1142423.0}, {"date": "2013-06-04", "close": 17.71, "volume": 779534.0}, {"date": "2013-06-05", "close": 17.44, "volume": 1121453.0}, {"date": "2013-06-06", "close": 17.66, "volume": 697201.0}, {"date": "2013-06-07", "close": 18.04, "volume": 896609.0}, {"date": "2013-06-11", "close": 18.73, "volume": 814681.0}, {"date": "2013-06-12", "close": 18.07, "volume": 1363590.0}, {"date": "2013-06-13", "close": 17.53, "volume": 1024820.0}, {"date": "2013-06-14", "close": 17.56, "volume": 616746.0}, {"date": "2013-06-17", "close": 17.74, "volume": 367501.0}, {"date": "2013-06-18", "close": 17.62, "volume": 657297.0}, {"date": "2013-06-19", "close": 18.28, "volume": 816671.0}, {"date": "2013-06-20", "close": 18.1, "volume": 1032461.0}, {"date": "2013-06-21", "close": 18.16, "volume": 959955.0}, {"date": "2013-06-24", "close": 17.85, "volume": 563686.0}, {"date": "2013-06-25", "close": 18.41, "volume": 761771.0}, {"date": "2013-06-26", "close": 18.38, "volume": 543683.0}, {"date": "2013-06-27", "close": 18.5, "volume": 581977.0}, {"date": "2013-06-28", "close": 17.63, "volume": 1480324.0}, {"date": "2013-07-01", "close": 17.39, "volume": 589699.0}, {"date": "2013-07-02", "close": 18.08, "volume": 773349.0}, {"date": "2013-07-03", "close": 18.02, "volume": 613262.0}, {"date": "2013-07-04", "close": 18.1, "volume": 424930.0}, {"date": "2013-07-05", "close": 18.28, "volume": 271518.0}, {"date": "2013-07-08", "close": 18.25, "volume": 659947.0}, {"date": "2013-07-09", "close": 18.56, "volume": 440383.0}, {"date": "2013-07-10", "close": 18.82, "volume": 796396.0}, {"date": "2013-07-11", "close": 18.85, "volume": 426572.0}, {"date": "2013-07-12", "close": 18.91, "volume": 687125.0}, {"date": "2013-07-15", "close": 18.94, "volume": 400996.0}, {"date": "2013-07-16", "close": 18.78, "volume": 383978.0}, {"date": "2013-07-17", "close": 19.12, "volume": 712192.0}, {"date": "2013-07-18", "close": 18.55, "volume": 445035.0}, {"date": "2013-07-19", "close": 18.87, "volume": 700877.0}, {"date": "2013-07-22", "close": 18.62, "volume": 564231.0}, {"date": "2013-07-23", "close": 18.94, "volume": 470432.0}, {"date": "2013-07-24", "close": 18.29, "volume": 682006.0}, {"date": "2013-07-25", "close": 18.13, "volume": 467904.0}, {"date": "2013-07-26", "close": 18.56, "volume": 369616.0}, {"date": "2013-07-29", "close": 18.31, "volume": 290738.0}, {"date": "2013-07-30", "close": 18.18, "volume": 351665.0}, {"date": "2013-07-31", "close": 18.54, "volume": 354427.0}, {"date": "2013-08-01", "close": 18.58, "volume": 294046.0}, {"date": "2013-08-02", "close": 18.81, "volume": 342109.0}, {"date": "2013-08-05", "close": 18.92, "volume": 160524.0}, {"date": "2013-08-06", "close": 18.35, "volume": 483356.0}, {"date": "2013-08-07", "close": 18.05, "volume": 570734.0}, {"date": "2013-08-08", "close": 18.21, "volume": 402573.0}, {"date": "2013-08-09", "close": 18.14, "volume": 230237.0}, {"date": "2013-08-12", "close": 18.24, "volume": 431495.0}, {"date": "2013-08-13", "close": 18.56, "volume": 399079.0}, {"date": "2013-08-14", "close": 18.32, "volume": 378844.0}, {"date": "2013-08-15", "close": 18.38, "volume": 150537.0}, {"date": "2013-08-16", "close": 18.3, "volume": 278049.0}, {"date": "2013-08-19", "close": 18.45, "volume": 285158.0}, {"date": "2013-08-20", "close": 19.1, "volume": 768580.0}, {"date": "2013-08-21", "close": 19.21, "volume": 354169.0}, {"date": "2013-08-22", "close": 19.68, "volume": 582589.0}, {"date": "2013-08-23", "close": 19.7, "volume": 281347.0}, {"date": "2013-08-26", "close": 19.69, "volume": 271077.0}, {"date": "2013-08-27", "close": 19.34, "volume": 288771.0}, {"date": "2013-08-28", "close": 19.86, "volume": 487175.0}, {"date": "2013-08-29", "close": 19.77, "volume": 248773.0}, {"date": "2013-08-30", "close": 19.42, "volume": 259798.0}, {"date": "2013-09-02", "close": 20.34, "volume": 471936.0}, {"date": "2013-09-03", "close": 19.84, "volume": 339995.0}, {"date": "2013-09-04", "close": 20.15, "volume": 520834.0}, {"date": "2013-09-05", "close": 20.39, "volume": 323944.0}, {"date": "2013-09-06", "close": 20.13, "volume": 331601.0}, {"date": "2013-09-09", "close": 20.38, "volume": 298460.0}, {"date": "2013-09-10", "close": 20.52, "volume": 357394.0}, {"date": "2013-09-11", "close": 21.09, "volume": 466767.0}, {"date": "2013-09-12", "close": 21.61, "volume": 576362.0}, {"date": "2013-09-13", "close": 21.81, "volume": 443014.0}, {"date": "2013-09-16", "close": 22.08, "volume": 558750.0}, {"date": "2013-09-17", "close": 21.49, "volume": 1015732.0}, {"date": "2013-09-18", "close": 21.39, "volume": 644756.0}, {"date": "2013-09-19", "close": 21.36, "volume": 1655295.0}, {"date": "2013-09-20", "close": 20.94, "volume": 702187.0}, {"date": "2013-09-23", "close": 20.49, "volume": 632111.0}, {"date": "2013-09-24", "close": 20.43, "volume": 970138.0}, {"date": "2013-09-25", "close": 20.5, "volume": 841550.0}, {"date": "2013-09-26", "close": 20.87, "volume": 1002944.0}, {"date": "2013-09-27", "close": 21.12, "volume": 220880.0}, {"date": "2013-09-30", "close": 20.88, "volume": 506913.0}, {"date": "2013-10-01", "close": 20.77, "volume": 370124.0}, {"date": "2013-10-02", "close": 20.75, "volume": 515134.0}, {"date": "2013-10-03", "close": 20.65, "volume": 522278.0}, {"date": "2013-10-04", "close": 20.51, "volume": 665042.0}, {"date": "2013-10-07", "close": 20.5, "volume": 222892.0}, {"date": "2013-10-08", "close": 20.47, "volume": 274103.0}, {"date": "2013-10-09", "close": 20.46, "volume": 555916.0}, {"date": "2013-10-10", "close": 20.12, "volume": 420852.0}, {"date": "2013-10-11", "close": 20.61, "volume": 304291.0}, {"date": "2013-10-14", "close": 20.54, "volume": 235798.0}, {"date": "2013-10-15", "close": 20.32, "volume": 251451.0}, {"date": "2013-10-16", "close": 20.33, "volume": 381846.0}, {"date": "2013-10-17", "close": 19.72, "volume": 788243.0}, {"date": "2013-10-18", "close": 19.13, "volume": 913514.0}, {"date": "2013-10-21", "close": 19.1, "volume": 418125.0}, {"date": "2013-10-22", "close": 19.13, "volume": 616008.0}, {"date": "2013-10-23", "close": 18.95, "volume": 832676.0}, {"date": "2013-10-24", "close": 19.0, "volume": 513413.0}, {"date": "2013-10-25", "close": 19.0, "volume": 787310.0}, {"date": "2013-10-28", "close": 19.05, "volume": 745868.0}, {"date": "2013-10-29", "close": 19.14, "volume": 1453275.0}, {"date": "2013-10-30", "close": 19.61, "volume": 671617.0}, {"date": "2013-10-31", "close": 19.49, "volume": 372698.0}, {"date": "2013-11-01", "close": 19.4, "volume": 351051.0}, {"date": "2013-11-04", "close": 19.14, "volume": 402306.0}, {"date": "2013-11-05", "close": 19.2, "volume": 269847.0}, {"date": "2013-11-06", "close": 19.2, "volume": 712562.0}, {"date": "2013-11-07", "close": 19.26, "volume": 394058.0}, {"date": "2013-11-08", "close": 19.33, "volume": 251676.0}, {"date": "2013-11-11", "close": 19.6, "volume": 426545.0}, {"date": "2013-11-12", "close": 19.55, "volume": 437958.0}, {"date": "2013-11-13", "close": 19.35, "volume": 318926.0}, {"date": "2013-11-14", "close": 19.63, "volume": 334446.0}, {"date": "2013-11-15", "close": 19.98, "volume": 514170.0}, {"date": "2013-11-18", "close": 19.77, "volume": 225043.0}, {"date": "2013-11-19", "close": 19.4, "volume": 685046.0}, {"date": "2013-11-20", "close": 19.14, "volume": 483930.0}, {"date": "2013-11-21", "close": 19.36, "volume": 516328.0}, {"date": "2013-11-22", "close": 19.51, "volume": 391487.0}, {"date": "2013-11-25", "close": 19.46, "volume": 414174.0}, {"date": "2013-11-27", "close": 19.79, "volume": 1625055.0}, {"date": "2013-11-28", "close": 20.55, "volume": 1446153.0}, {"date": "2013-11-29", "close": 20.31, "volume": 615018.0}, {"date": "2013-12-02", "close": 20.29, "volume": 1184715.0}, {"date": "2013-12-03", "close": 19.97, "volume": 1650882.0}, {"date": "2013-12-04", "close": 19.88, "volume": 1130010.0}, {"date": "2013-12-05", "close": 19.73, "volume": 827288.0}, {"date": "2013-12-06", "close": 20.0, "volume": 843139.0}, {"date": "2013-12-09", "close": 20.0, "volume": 544811.0}, {"date": "2013-12-10", "close": 20.07, "volume": 762795.0}, {"date": "2013-12-11", "close": 19.81, "volume": 648422.0}, {"date": "2013-12-12", "close": 19.69, "volume": 544635.0}, {"date": "2013-12-13", "close": 19.85, "volume": 419517.0}, {"date": "2013-12-16", "close": 19.73, "volume": 280192.0}, {"date": "2013-12-17", "close": 19.89, "volume": 347590.0}, {"date": "2013-12-18", "close": 19.54, "volume": 526818.0}, {"date": "2013-12-19", "close": 20.09, "volume": 773147.0}, {"date": "2013-12-20", "close": 20.39, "volume": 950349.0}, {"date": "2013-12-23", "close": 20.83, "volume": 523561.0}, {"date": "2013-12-24", "close": 20.9, "volume": 303227.0}, {"date": "2013-12-27", "close": 20.9, "volume": 239814.0}, {"date": "2013-12-30", "close": 21.12, "volume": 198916.0}, {"date": "2013-12-31", "close": 20.67, "volume": 427450.0}, {"date": "2014-01-02", "close": 20.83, "volume": 362628.0}, {"date": "2014-01-03", "close": 20.6, "volume": 382844.0}, {"date": "2014-01-06", "close": 20.6, "volume": 269863.0}, {"date": "2014-01-07", "close": 20.6, "volume": 268925.0}, {"date": "2014-01-08", "close": 20.35, "volume": 465762.0}, {"date": "2014-01-09", "close": 20.34, "volume": 445160.0}, {"date": "2014-01-10", "close": 20.3, "volume": 374753.0}, {"date": "2014-01-13", "close": 20.09, "volume": 338765.0}, {"date": "2014-01-14", "close": 19.87, "volume": 402358.0}, {"date": "2014-01-15", "close": 20.0, "volume": 246415.0}, {"date": "2014-01-16", "close": 20.53, "volume": 422846.0}, {"date": "2014-01-17", "close": 20.11, "volume": 343463.0}, {"date": "2014-01-20", "close": 19.97, "volume": 263363.0}, {"date": "2014-01-21", "close": 20.24, "volume": 501663.0}, {"date": "2014-01-22", "close": 19.99, "volume": 709794.0}, {"date": "2014-01-23", "close": 19.68, "volume": 1152114.0}, {"date": "2014-01-24", "close": 19.68, "volume": 768933.0}, {"date": "2014-01-28", "close": 19.21, "volume": 810003.0}, {"date": "2014-01-29", "close": 19.39, "volume": 343046.0}, {"date": "2014-01-30", "close": 19.15, "volume": 537886.0}, {"date": "2014-01-31", "close": 19.17, "volume": 281845.0}, {"date": "2014-02-03", "close": 19.25, "volume": 1119076.0}, {"date": "2014-02-04", "close": 18.8, "volume": 1295831.0}, {"date": "2014-02-05", "close": 18.8, "volume": 778659.0}, {"date": "2014-02-06", "close": 19.04, "volume": 590926.0}, {"date": "2014-02-07", "close": 19.15, "volume": 681004.0}, {"date": "2014-02-10", "close": 19.2, "volume": 415785.0}, {"date": "2014-02-11", "close": 19.12, "volume": 395921.0}, {"date": "2014-02-12", "close": 19.18, "volume": 394026.0}, {"date": "2014-02-13", "close": 19.02, "volume": 589371.0}, {"date": "2014-02-14", "close": 19.29, "volume": 699147.0}, {"date": "2014-02-17", "close": 18.31, "volume": 2364662.0}, {"date": "2014-02-18", "close": 18.01, "volume": 3155768.0}, {"date": "2014-02-19", "close": 18.19, "volume": 1537249.0}, {"date": "2014-02-20", "close": 18.33, "volume": 951592.0}, {"date": "2014-02-21", "close": 18.5, "volume": 1184503.0}, {"date": "2014-02-24", "close": 18.41, "volume": 1222670.0}, {"date": "2014-02-25", "close": 18.5, "volume": 1136798.0}, {"date": "2014-02-26", "close": 18.42, "volume": 1221576.0}, {"date": "2014-02-27", "close": 18.12, "volume": 922323.0}, {"date": "2014-02-28", "close": 18.15, "volume": 667630.0}, {"date": "2014-03-03", "close": 18.24, "volume": 509800.0}, {"date": "2014-03-04", "close": 18.5, "volume": 612279.0}, {"date": "2014-03-05", "close": 18.62, "volume": 891002.0}, {"date": "2014-03-06", "close": 18.46, "volume": 1267121.0}, {"date": "2014-03-07", "close": 18.65, "volume": 323983.0}, {"date": "2014-03-10", "close": 18.8, "volume": 657524.0}, {"date": "2014-03-11", "close": 18.94, "volume": 684763.0}, {"date": "2014-03-12", "close": 18.91, "volume": 709916.0}, {"date": "2014-03-13", "close": 18.92, "volume": 497150.0}, {"date": "2014-03-14", "close": 18.8, "volume": 472607.0}, {"date": "2014-03-17", "close": 18.85, "volume": 468525.0}, {"date": "2014-03-18", "close": 18.68, "volume": 460184.0}, {"date": "2014-03-19", "close": 18.89, "volume": 461127.0}, {"date": "2014-03-20", "close": 18.54, "volume": 1232936.0}, {"date": "2014-03-21", "close": 18.82, "volume": 446616.0}, {"date": "2014-03-24", "close": 18.69, "volume": 521864.0}, {"date": "2014-03-25", "close": 18.44, "volume": 484106.0}, {"date": "2014-03-26", "close": 18.45, "volume": 455760.0}, {"date": "2014-03-27", "close": 18.35, "volume": 556900.0}, {"date": "2014-03-28", "close": 18.32, "volume": 541034.0}, {"date": "2014-03-31", "close": 18.41, "volume": 720813.0}, {"date": "2014-04-01", "close": 18.31, "volume": 389768.0}, {"date": "2014-04-02", "close": 18.33, "volume": 383980.0}, {"date": "2014-04-03", "close": 18.34, "volume": 426825.0}, {"date": "2014-04-04", "close": 18.38, "volume": 320303.0}, {"date": "2014-04-07", "close": 18.31, "volume": 236754.0}, {"date": "2014-04-08", "close": 18.12, "volume": 417418.0}, {"date": "2014-04-09", "close": 18.37, "volume": 804568.0}, {"date": "2014-04-10", "close": 18.52, "volume": 460350.0}, {"date": "2014-04-11", "close": 18.32, "volume": 320003.0}, {"date": "2014-04-14", "close": 18.07, "volume": 516854.0}, {"date": "2014-04-15", "close": 18.02, "volume": 490826.0}, {"date": "2014-04-16", "close": 17.89, "volume": 510159.0}, {"date": "2014-04-17", "close": 17.91, "volume": 349007.0}, {"date": "2014-04-22", "close": 17.95, "volume": 246169.0}, {"date": "2014-04-23", "close": 17.97, "volume": 416662.0}, {"date": "2014-04-24", "close": 18.0, "volume": 493190.0}, {"date": "2014-04-28", "close": 17.92, "volume": 726279.0}, {"date": "2014-04-29", "close": 18.0, "volume": 417242.0}, {"date": "2014-04-30", "close": 18.09, "volume": 284923.0}, {"date": "2014-05-01", "close": 18.05, "volume": 304200.0}, {"date": "2014-05-02", "close": 18.21, "volume": 246720.0}, {"date": "2014-05-05", "close": 18.04, "volume": 249791.0}, {"date": "2014-05-06", "close": 18.28, "volume": 274111.0}, {"date": "2014-05-07", "close": 18.01, "volume": 336031.0}, {"date": "2014-05-08", "close": 18.25, "volume": 219398.0}, {"date": "2014-05-09", "close": 18.1, "volume": 232454.0}, {"date": "2014-05-12", "close": 18.14, "volume": 140389.0}, {"date": "2014-05-13", "close": 18.3, "volume": 355679.0}, {"date": "2014-05-14", "close": 18.37, "volume": 275835.0}, {"date": "2014-05-15", "close": 18.7, "volume": 498457.0}, {"date": "2014-05-16", "close": 18.63, "volume": 304954.0}, {"date": "2014-05-19", "close": 18.24, "volume": 361717.0}, {"date": "2014-05-20", "close": 18.2, "volume": 262172.0}, {"date": "2014-05-21", "close": 18.56, "volume": 404406.0}, {"date": "2014-05-22", "close": 19.32, "volume": 651473.0}, {"date": "2014-05-23", "close": 19.34, "volume": 549167.0}, {"date": "2014-05-26", "close": 19.25, "volume": 218195.0}, {"date": "2014-05-27", "close": 19.3, "volume": 145016.0}, {"date": "2014-05-28", "close": 19.36, "volume": 274934.0}, {"date": "2014-05-29", "close": 19.36, "volume": 178409.0}, {"date": "2014-05-30", "close": 19.25, "volume": 391180.0}, {"date": "2014-06-02", "close": 19.79, "volume": 542067.0}, {"date": "2014-06-03", "close": 19.68, "volume": 352425.0}, {"date": "2014-06-04", "close": 19.53, "volume": 336480.0}, {"date": "2014-06-05", "close": 19.47, "volume": 288197.0}, {"date": "2014-06-06", "close": 19.46, "volume": 404374.0}, {"date": "2014-06-10", "close": 19.36, "volume": 381077.0}, {"date": "2014-06-11", "close": 19.32, "volume": 303469.0}, {"date": "2014-06-12", "close": 19.5, "volume": 400028.0}, {"date": "2014-06-13", "close": 19.27, "volume": 464796.0}, {"date": "2014-06-16", "close": 19.3, "volume": 308926.0}, {"date": "2014-06-17", "close": 19.43, "volume": 293841.0}, {"date": "2014-06-18", "close": 19.6, "volume": 385666.0}, {"date": "2014-06-19", "close": 19.8, "volume": 1226519.0}, {"date": "2014-06-20", "close": 19.96, "volume": 717184.0}, {"date": "2014-06-23", "close": 19.98, "volume": 612074.0}, {"date": "2014-06-24", "close": 19.93, "volume": 413035.0}, {"date": "2014-06-25", "close": 19.66, "volume": 374662.0}, {"date": "2014-06-26", "close": 19.97, "volume": 643136.0}, {"date": "2014-06-27", "close": 20.0, "volume": 643381.0}, {"date": "2014-06-30", "close": 19.83, "volume": 267385.0}, {"date": "2014-07-01", "close": 19.19, "volume": 1314908.0}, {"date": "2014-07-02", "close": 19.24, "volume": 1017731.0}, {"date": "2014-07-03", "close": 19.29, "volume": 409951.0}, {"date": "2014-07-04", "close": 19.15, "volume": 319534.0}, {"date": "2014-07-07", "close": 18.94, "volume": 715676.0}, {"date": "2014-07-08", "close": 18.96, "volume": 1142472.0}, {"date": "2014-07-09", "close": 18.89, "volume": 424206.0}, {"date": "2014-07-10", "close": 18.9, "volume": 1057085.0}, {"date": "2014-07-11", "close": 18.94, "volume": 255940.0}, {"date": "2014-07-14", "close": 19.07, "volume": 238098.0}, {"date": "2014-07-15", "close": 18.86, "volume": 476616.0}, {"date": "2014-07-16", "close": 19.04, "volume": 239957.0}, {"date": "2014-07-17", "close": 18.86, "volume": 690898.0}, {"date": "2014-07-18", "close": 19.07, "volume": 351809.0}, {"date": "2014-07-21", "close": 19.06, "volume": 233911.0}, {"date": "2014-07-22", "close": 19.03, "volume": 223450.0}, {"date": "2014-07-23", "close": 18.92, "volume": 424375.0}, {"date": "2014-07-24", "close": 18.96, "volume": 242347.0}, {"date": "2014-07-25", "close": 18.8, "volume": 398573.0}, {"date": "2014-07-28", "close": 18.75, "volume": 286770.0}, {"date": "2014-07-29", "close": 18.86, "volume": 352085.0}, {"date": "2014-07-30", "close": 18.96, "volume": 244553.0}, {"date": "2014-07-31", "close": 19.03, "volume": 267269.0}, {"date": "2014-08-01", "close": 18.75, "volume": 382395.0}, {"date": "2014-08-04", "close": 18.75, "volume": 215109.0}, {"date": "2014-08-05", "close": 18.64, "volume": 268452.0}, {"date": "2014-08-06", "close": 18.55, "volume": 263075.0}, {"date": "2014-08-07", "close": 18.52, "volume": 245025.0}, {"date": "2014-08-08", "close": 18.55, "volume": 394659.0}, {"date": "2014-08-11", "close": 18.6, "volume": 328145.0}, {"date": "2014-08-12", "close": 18.91, "volume": 641194.0}, {"date": "2014-08-13", "close": 18.81, "volume": 687000.0}, {"date": "2014-08-14", "close": 19.05, "volume": 296047.0}, {"date": "2014-08-15", "close": 18.99, "volume": 312334.0}, {"date": "2014-08-18", "close": 19.81, "volume": 643719.0}, {"date": "2014-08-19", "close": 19.74, "volume": 1434381.0}, {"date": "2014-08-20", "close": 19.76, "volume": 515543.0}, {"date": "2014-08-21", "close": 19.95, "volume": 522778.0}, {"date": "2014-08-22", "close": 20.02, "volume": 453427.0}, {"date": "2014-08-25", "close": 19.95, "volume": 267116.0}, {"date": "2014-08-26", "close": 20.15, "volume": 279053.0}, {"date": "2014-08-27", "close": 19.92, "volume": 487940.0}, {"date": "2014-08-28", "close": 19.85, "volume": 415599.0}, {"date": "2014-08-29", "close": 19.9, "volume": 509374.0}, {"date": "2014-09-01", "close": 19.79, "volume": 417773.0}, {"date": "2014-09-02", "close": 19.79, "volume": 324446.0}, {"date": "2014-09-03", "close": 19.78, "volume": 479750.0}, {"date": "2014-09-04", "close": 19.7, "volume": 298231.0}, {"date": "2014-09-05", "close": 19.65, "volume": 219744.0}, {"date": "2014-09-08", "close": 19.6, "volume": 365883.0}, {"date": "2014-09-09", "close": 19.8, "volume": 309759.0}, {"date": "2014-09-10", "close": 19.8, "volume": 507731.0}, {"date": "2014-09-11", "close": 19.52, "volume": 319175.0}, {"date": "2014-09-12", "close": 19.67, "volume": 225667.0}, {"date": "2014-09-15", "close": 19.54, "volume": 224599.0}, {"date": "2014-09-16", "close": 19.49, "volume": 341873.0}, {"date": "2014-09-17", "close": 19.48, "volume": 279849.0}, {"date": "2014-09-18", "close": 19.37, "volume": 341077.0}, {"date": "2014-09-19", "close": 19.56, "volume": 475297.0}, {"date": "2014-09-22", "close": 19.35, "volume": 358267.0}, {"date": "2014-09-23", "close": 19.75, "volume": 919188.0}, {"date": "2014-09-24", "close": 19.47, "volume": 523797.0}, {"date": "2014-09-25", "close": 19.48, "volume": 420501.0}, {"date": "2014-09-26", "close": 19.5, "volume": 540449.0}, {"date": "2014-09-29", "close": 19.43, "volume": 313185.0}, {"date": "2014-09-30", "close": 19.45, "volume": 307225.0}, {"date": "2014-10-01", "close": 19.78, "volume": 480579.0}, {"date": "2014-10-02", "close": 19.48, "volume": 374153.0}, {"date": "2014-10-03", "close": 19.45, "volume": 296435.0}, {"date": "2014-10-06", "close": 19.58, "volume": 179935.0}, {"date": "2014-10-07", "close": 19.52, "volume": 684644.0}, {"date": "2014-10-08", "close": 19.4, "volume": 767027.0}, {"date": "2014-10-09", "close": 19.37, "volume": 333732.0}, {"date": "2014-10-10", "close": 18.93, "volume": 548072.0}, {"date": "2014-10-13", "close": 18.6, "volume": 548563.0}, {"date": "2014-10-14", "close": 18.45, "volume": 821814.0}, {"date": "2014-10-15", "close": 18.36, "volume": 683962.0}, {"date": "2014-10-16", "close": 18.68, "volume": 630300.0}, {"date": "2014-10-17", "close": 18.76, "volume": 420852.0}, {"date": "2014-10-20", "close": 18.97, "volume": 247754.0}, {"date": "2014-10-21", "close": 19.03, "volume": 432301.0}, {"date": "2014-10-22", "close": 19.39, "volume": 333262.0}, {"date": "2014-10-23", "close": 19.29, "volume": 270904.0}, {"date": "2014-10-24", "close": 19.55, "volume": 657538.0}, {"date": "2014-10-27", "close": 19.62, "volume": 434853.0}, {"date": "2014-10-28", "close": 19.67, "volume": 411957.0}, {"date": "2014-10-29", "close": 19.76, "volume": 387509.0}, {"date": "2014-10-30", "close": 19.76, "volume": 198480.0}, {"date": "2014-10-31", "close": 19.89, "volume": 430031.0}, {"date": "2014-11-03", "close": 20.06, "volume": 451463.0}, {"date": "2014-11-04", "close": 20.18, "volume": 446494.0}, {"date": "2014-11-05", "close": 20.14, "volume": 640316.0}, {"date": "2014-11-06", "close": 20.2, "volume": 405404.0}, {"date": "2014-11-07", "close": 20.38, "volume": 444257.0}, {"date": "2014-11-10", "close": 20.25, "volume": 399993.0}, {"date": "2014-11-11", "close": 20.39, "volume": 524014.0}, {"date": "2014-11-12", "close": 20.59, "volume": 550435.0}, {"date": "2014-11-13", "close": 20.53, "volume": 396273.0}, {"date": "2014-11-14", "close": 20.62, "volume": 277417.0}, {"date": "2014-11-17", "close": 20.29, "volume": 323977.0}, {"date": "2014-11-18", "close": 20.43, "volume": 428191.0}, {"date": "2014-11-19", "close": 20.42, "volume": 374751.0}, {"date": "2014-11-20", "close": 20.32, "volume": 486139.0}, {"date": "2014-11-21", "close": 20.02, "volume": 427225.0}, {"date": "2014-11-24", "close": 20.45, "volume": 381725.0}, {"date": "2014-11-25", "close": 20.45, "volume": 1033058.0}, {"date": "2014-11-26", "close": 20.8, "volume": 776663.0}, {"date": "2014-11-27", "close": 21.0, "volume": 867060.0}, {"date": "2014-11-28", "close": 20.85, "volume": 283366.0}, {"date": "2014-12-01", "close": 20.84, "volume": 450718.0}, {"date": "2014-12-02", "close": 21.0, "volume": 733638.0}, {"date": "2014-12-03", "close": 21.11, "volume": 1253830.0}, {"date": "2014-12-04", "close": 21.18, "volume": 433174.0}, {"date": "2014-12-05", "close": 21.14, "volume": 333768.0}, {"date": "2014-12-08", "close": 21.74, "volume": 531046.0}, {"date": "2014-12-09", "close": 21.62, "volume": 573543.0}, {"date": "2014-12-10", "close": 21.38, "volume": 367491.0}, {"date": "2014-12-11", "close": 21.24, "volume": 443875.0}, {"date": "2014-12-12", "close": 21.5, "volume": 605677.0}, {"date": "2014-12-15", "close": 21.27, "volume": 371605.0}, {"date": "2014-12-16", "close": 21.38, "volume": 615292.0}, {"date": "2014-12-17", "close": 21.53, "volume": 580453.0}, {"date": "2014-12-18", "close": 21.54, "volume": 544200.0}, {"date": "2014-12-19", "close": 22.03, "volume": 600305.0}, {"date": "2014-12-22", "close": 22.42, "volume": 452950.0}, {"date": "2014-12-23", "close": 22.71, "volume": 633703.0}, {"date": "2014-12-24", "close": 22.52, "volume": 125607.0}, {"date": "2014-12-29", "close": 22.9, "volume": 213929.0}, {"date": "2014-12-30", "close": 22.19, "volume": 396585.0}, {"date": "2014-12-31", "close": 22.52, "volume": 77505.0}, {"date": "2015-01-02", "close": 22.56, "volume": 185835.0}, {"date": "2015-01-05", "close": 22.62, "volume": 270660.0}, {"date": "2015-01-06", "close": 22.21, "volume": 584604.0}, {"date": "2015-01-07", "close": 22.34, "volume": 421394.0}, {"date": "2015-01-08", "close": 22.45, "volume": 576621.0}, {"date": "2015-01-09", "close": 22.64, "volume": 406338.0}, {"date": "2015-01-12", "close": 22.45, "volume": 597487.0}, {"date": "2015-01-13", "close": 22.35, "volume": 515009.0}, {"date": "2015-01-14", "close": 22.36, "volume": 408412.0}, {"date": "2015-01-15", "close": 22.22, "volume": 389517.0}, {"date": "2015-01-16", "close": 21.81, "volume": 379805.0}, {"date": "2015-01-19", "close": 21.96, "volume": 357351.0}, {"date": "2015-01-20", "close": 21.65, "volume": 315648.0}, {"date": "2015-01-21", "close": 21.87, "volume": 520052.0}, {"date": "2015-01-22", "close": 21.71, "volume": 651213.0}, {"date": "2015-01-23", "close": 22.15, "volume": 244960.0}, {"date": "2015-01-27", "close": 22.33, "volume": 503166.0}, {"date": "2015-01-28", "close": 22.39, "volume": 471455.0}, {"date": "2015-01-29", "close": 22.43, "volume": 383497.0}, {"date": "2015-01-30", "close": 22.67, "volume": 521196.0}, {"date": "2015-02-02", "close": 22.61, "volume": 354396.0}, {"date": "2015-02-03", "close": 22.65, "volume": 700858.0}, {"date": "2015-02-04", "close": 22.66, "volume": 301635.0}, {"date": "2015-02-05", "close": 22.84, "volume": 359993.0}, {"date": "2015-02-06", "close": 23.06, "volume": 380142.0}, {"date": "2015-02-09", "close": 24.3, "volume": 920794.0}, {"date": "2015-02-10", "close": 23.99, "volume": 695375.0}, {"date": "2015-02-11", "close": 24.95, "volume": 832926.0}, {"date": "2015-02-12", "close": 24.22, "volume": 1307415.0}, {"date": "2015-02-13", "close": 24.21, "volume": 554832.0}, {"date": "2015-02-16", "close": 24.34, "volume": 500355.0}, {"date": "2015-02-17", "close": 24.83, "volume": 432211.0}, {"date": "2015-02-18", "close": 25.27, "volume": 386337.0}, {"date": "2015-02-19", "close": 25.12, "volume": 521333.0}, {"date": "2015-02-20", "close": 25.11, "volume": 256781.0}, {"date": "2015-02-23", "close": 25.01, "volume": 268703.0}, {"date": "2015-02-24", "close": 24.87, "volume": 1348931.0}, {"date": "2015-02-25", "close": 24.87, "volume": 512850.0}, {"date": "2015-02-26", "close": 24.98, "volume": 418484.0}, {"date": "2015-02-27", "close": 25.16, "volume": 627902.0}, {"date": "2015-03-02", "close": 25.46, "volume": 417078.0}, {"date": "2015-03-03", "close": 25.27, "volume": 479300.0}, {"date": "2015-03-04", "close": 26.06, "volume": 727359.0}, {"date": "2015-03-05", "close": 25.84, "volume": 433284.0}, {"date": "2015-03-06", "close": 25.94, "volume": 301026.0}, {"date": "2015-03-09", "close": 25.89, "volume": 238084.0}, {"date": "2015-03-10", "close": 25.87, "volume": 178759.0}, {"date": "2015-03-11", "close": 25.96, "volume": 293740.0}, {"date": "2015-03-12", "close": 26.6, "volume": 514618.0}, {"date": "2015-03-13", "close": 26.3, "volume": 812737.0}, {"date": "2015-03-16", "close": 26.13, "volume": 488074.0}, {"date": "2015-03-17", "close": 26.54, "volume": 449743.0}, {"date": "2015-03-18", "close": 27.41, "volume": 638252.0}, {"date": "2015-03-19", "close": 27.19, "volume": 895405.0}, {"date": "2015-03-20", "close": 27.36, "volume": 790487.0}, {"date": "2015-03-23", "close": 27.24, "volume": 524394.0}, {"date": "2015-03-24", "close": 27.83, "volume": 538361.0}, {"date": "2015-03-25", "close": 27.3, "volume": 780138.0}, {"date": "2015-03-26", "close": 26.74, "volume": 588947.0}, {"date": "2015-03-27", "close": 27.55, "volume": 692793.0}, {"date": "2015-03-30", "close": 27.78, "volume": 512022.0}, {"date": "2015-03-31", "close": 27.55, "volume": 949791.0}, {"date": "2015-04-01", "close": 28.9, "volume": 706312.0}, {"date": "2015-04-02", "close": 28.64, "volume": 657723.0}, {"date": "2015-04-07", "close": 28.99, "volume": 956406.0}, {"date": "2015-04-08", "close": 28.94, "volume": 650424.0}, {"date": "2015-04-09", "close": 29.19, "volume": 864239.0}, {"date": "2015-04-10", "close": 29.22, "volume": 714411.0}, {"date": "2015-04-13", "close": 29.37, "volume": 674004.0}, {"date": "2015-04-14", "close": 29.87, "volume": 583833.0}, {"date": "2015-04-15", "close": 30.21, "volume": 845760.0}, {"date": "2015-04-16", "close": 29.58, "volume": 603148.0}, {"date": "2015-04-17", "close": 27.95, "volume": 1322790.0}, {"date": "2015-04-20", "close": 27.51, "volume": 1102929.0}, {"date": "2015-04-21", "close": 28.35, "volume": 1072235.0}, {"date": "2015-04-22", "close": 28.34, "volume": 746827.0}, {"date": "2015-04-23", "close": 28.45, "volume": 976613.0}, {"date": "2015-04-24", "close": 28.55, "volume": 951734.0}, {"date": "2015-04-27", "close": 28.66, "volume": 898802.0}, {"date": "2015-04-28", "close": 27.43, "volume": 870358.0}, {"date": "2015-04-29", "close": 26.1, "volume": 1503608.0}, {"date": "2015-04-30", "close": 26.09, "volume": 1057097.0}, {"date": "2015-05-01", "close": 26.35, "volume": 926644.0}, {"date": "2015-05-04", "close": 26.35, "volume": 593779.0}, {"date": "2015-05-05", "close": 26.2, "volume": 672423.0}, {"date": "2015-05-06", "close": 26.02, "volume": 1188623.0}, {"date": "2015-05-07", "close": 26.32, "volume": 1344969.0}, {"date": "2015-05-08", "close": 26.16, "volume": 491516.0}, {"date": "2015-05-11", "close": 25.92, "volume": 530230.0}, {"date": "2015-05-12", "close": 26.4, "volume": 611500.0}, {"date": "2015-05-13", "close": 25.25, "volume": 1001529.0}, {"date": "2015-05-14", "close": 25.48, "volume": 807922.0}, {"date": "2015-05-15", "close": 25.61, "volume": 649010.0}, {"date": "2015-05-18", "close": 25.69, "volume": 553861.0}, {"date": "2015-05-19", "close": 25.83, "volume": 805980.0}, {"date": "2015-05-20", "close": 26.16, "volume": 737266.0}, {"date": "2015-05-21", "close": 26.8, "volume": 623342.0}, {"date": "2015-05-22", "close": 26.7, "volume": 431169.0}, {"date": "2015-05-25", "close": 26.98, "volume": 353226.0}, {"date": "2015-05-26", "close": 26.76, "volume": 457626.0}, {"date": "2015-05-27", "close": 26.95, "volume": 531825.0}, {"date": "2015-05-28", "close": 26.9, "volume": 808668.0}, {"date": "2015-05-29", "close": 26.75, "volume": 778296.0}, {"date": "2015-06-01", "close": 26.61, "volume": 525640.0}, {"date": "2015-06-02", "close": 26.5, "volume": 378212.0}, {"date": "2015-06-03", "close": 25.92, "volume": 494219.0}, {"date": "2015-06-04", "close": 25.77, "volume": 432835.0}, {"date": "2015-06-05", "close": 25.97, "volume": 365812.0}, {"date": "2015-06-09", "close": 25.59, "volume": 358093.0}, {"date": "2015-06-10", "close": 25.52, "volume": 269761.0}, {"date": "2015-06-11", "close": 25.81, "volume": 385921.0}, {"date": "2015-06-12", "close": 25.84, "volume": 298191.0}, {"date": "2015-06-15", "close": 25.94, "volume": 311153.0}, {"date": "2015-06-16", "close": 25.93, "volume": 445669.0}, {"date": "2015-06-17", "close": 25.94, "volume": 460806.0}, {"date": "2015-06-18", "close": 25.63, "volume": 639751.0}, {"date": "2015-06-19", "close": 25.75, "volume": 397982.0}, {"date": "2015-06-22", "close": 24.17, "volume": 817770.0}, {"date": "2015-06-23", "close": 24.92, "volume": 632775.0}, {"date": "2015-06-24", "close": 24.88, "volume": 524650.0}, {"date": "2015-06-25", "close": 24.35, "volume": 377708.0}, {"date": "2015-06-26", "close": 24.25, "volume": 584954.0}, {"date": "2015-06-29", "close": 23.76, "volume": 447520.0}, {"date": "2015-06-30", "close": 24.09, "volume": 657001.0}, {"date": "2015-07-01", "close": 24.37, "volume": 431924.0}, {"date": "2015-07-02", "close": 24.8, "volume": 487435.0}, {"date": "2015-07-03", "close": 24.2, "volume": 545114.0}, {"date": "2015-07-06", "close": 24.14, "volume": 451780.0}, {"date": "2015-07-07", "close": 24.65, "volume": 478221.0}, {"date": "2015-07-08", "close": 24.41, "volume": 573435.0}, {"date": "2015-07-09", "close": 24.84, "volume": 669155.0}, {"date": "2015-07-10", "close": 24.56, "volume": 395249.0}, {"date": "2015-07-13", "close": 24.55, "volume": 517280.0}, {"date": "2015-07-14", "close": 25.05, "volume": 425042.0}, {"date": "2015-07-15", "close": 25.17, "volume": 2453286.0}, {"date": "2015-07-16", "close": 25.11, "volume": 422012.0}, {"date": "2015-07-17", "close": 25.29, "volume": 308616.0}, {"date": "2015-07-20", "close": 25.3, "volume": 335906.0}, {"date": "2015-07-21", "close": 26.13, "volume": 593607.0}, {"date": "2015-07-22", "close": 24.54, "volume": 875111.0}, {"date": "2015-07-23", "close": 24.49, "volume": 521204.0}, {"date": "2015-07-24", "close": 24.61, "volume": 445375.0}, {"date": "2015-07-27", "close": 24.04, "volume": 898993.0}, {"date": "2015-07-28", "close": 23.36, "volume": 977206.0}, {"date": "2015-07-29", "close": 24.12, "volume": 478259.0}, {"date": "2015-07-30", "close": 24.64, "volume": 682530.0}, {"date": "2015-07-31", "close": 25.06, "volume": 997750.0}, {"date": "2015-08-03", "close": 25.07, "volume": 319824.0}, {"date": "2015-08-04", "close": 25.3, "volume": 735259.0}, {"date": "2015-08-05", "close": 25.08, "volume": 388485.0}, {"date": "2015-08-06", "close": 24.83, "volume": 1460071.0}, {"date": "2015-08-07", "close": 24.75, "volume": 557445.0}, {"date": "2015-08-10", "close": 20.84, "volume": 5723105.0}, {"date": "2015-08-11", "close": 21.6, "volume": 2512420.0}, {"date": "2015-08-12", "close": 20.97, "volume": 3345282.0}, {"date": "2015-08-13", "close": 20.2, "volume": 1490388.0}, {"date": "2015-08-14", "close": 21.24, "volume": 1628470.0}, {"date": "2015-08-17", "close": 21.09, "volume": 1122661.0}, {"date": "2015-08-18", "close": 21.08, "volume": 956577.0}, {"date": "2015-08-19", "close": 21.59, "volume": 1002766.0}, {"date": "2015-08-20", "close": 22.34, "volume": 1366491.0}, {"date": "2015-08-21", "close": 22.04, "volume": 1323810.0}, {"date": "2015-08-24", "close": 21.03, "volume": 1540164.0}, {"date": "2015-08-25", "close": 20.65, "volume": 2085182.0}, {"date": "2015-08-26", "close": 20.66, "volume": 1657450.0}, {"date": "2015-08-27", "close": 21.62, "volume": 778242.0}, {"date": "2015-08-28", "close": 21.96, "volume": 880603.0}, {"date": "2015-08-31", "close": 22.13, "volume": 844303.0}, {"date": "2015-09-01", "close": 22.03, "volume": 1161440.0}, {"date": "2015-09-02", "close": 22.26, "volume": 736769.0}, {"date": "2015-09-03", "close": 21.38, "volume": 1218834.0}, {"date": "2015-09-04", "close": 21.82, "volume": 720033.0}, {"date": "2015-09-07", "close": 21.84, "volume": 354105.0}, {"date": "2015-09-08", "close": 22.05, "volume": 732855.0}, {"date": "2015-09-09", "close": 22.12, "volume": 766627.0}, {"date": "2015-09-10", "close": 21.79, "volume": 1098260.0}, {"date": "2015-09-11", "close": 20.82, "volume": 1532167.0}, {"date": "2015-09-14", "close": 20.83, "volume": 834590.0}, {"date": "2015-09-15", "close": 20.22, "volume": 846908.0}, {"date": "2015-09-16", "close": 20.27, "volume": 1410022.0}, {"date": "2015-09-17", "close": 19.9, "volume": 1686877.0}, {"date": "2015-09-18", "close": 19.84, "volume": 1450437.0}, {"date": "2015-09-21", "close": 19.66, "volume": 754654.0}, {"date": "2015-09-22", "close": 19.73, "volume": 630092.0}, {"date": "2015-09-23", "close": 19.43, "volume": 773785.0}, {"date": "2015-09-24", "close": 19.96, "volume": 1270500.0}, {"date": "2015-09-25", "close": 19.9, "volume": 1048416.0}, {"date": "2015-09-28", "close": 19.62, "volume": 591679.0}, {"date": "2015-09-29", "close": 18.6, "volume": 1120909.0}, {"date": "2015-09-30", "close": 18.75, "volume": 2323149.0}, {"date": "2015-10-01", "close": 18.72, "volume": 1190255.0}, {"date": "2015-10-02", "close": 18.46, "volume": 752525.0}, {"date": "2015-10-05", "close": 18.7, "volume": 419874.0}, {"date": "2015-10-06", "close": 18.4, "volume": 569273.0}, {"date": "2015-10-07", "close": 18.53, "volume": 638361.0}, {"date": "2015-10-08", "close": 18.34, "volume": 823577.0}, {"date": "2015-10-09", "close": 18.41, "volume": 1035663.0}, {"date": "2015-10-12", "close": 18.7, "volume": 971365.0}, {"date": "2015-10-13", "close": 18.52, "volume": 1190267.0}, {"date": "2015-10-14", "close": 19.18, "volume": 1069928.0}, {"date": "2015-10-15", "close": 19.32, "volume": 600552.0}, {"date": "2015-10-16", "close": 19.7, "volume": 624870.0}, {"date": "2015-10-19", "close": 19.61, "volume": 738036.0}, {"date": "2015-10-20", "close": 19.96, "volume": 481299.0}, {"date": "2015-10-21", "close": 20.02, "volume": 705066.0}, {"date": "2015-10-22", "close": 19.82, "volume": 672037.0}, {"date": "2015-10-23", "close": 19.7, "volume": 633056.0}, {"date": "2015-10-26", "close": 19.69, "volume": 617881.0}, {"date": "2015-10-27", "close": 19.84, "volume": 641454.0}, {"date": "2015-10-28", "close": 19.99, "volume": 553788.0}, {"date": "2015-10-29", "close": 19.76, "volume": 1314824.0}, {"date": "2015-10-30", "close": 20.12, "volume": 1176053.0}, {"date": "2015-11-02", "close": 19.68, "volume": 601833.0}, {"date": "2015-11-03", "close": 19.74, "volume": 581224.0}, {"date": "2015-11-04", "close": 19.77, "volume": 600388.0}, {"date": "2015-11-05", "close": 19.63, "volume": 618789.0}, {"date": "2015-11-06", "close": 19.73, "volume": 648276.0}, {"date": "2015-11-09", "close": 19.79, "volume": 709360.0}, {"date": "2015-11-10", "close": 19.83, "volume": 974702.0}, {"date": "2015-11-11", "close": 20.11, "volume": 908275.0}, {"date": "2015-11-12", "close": 20.62, "volume": 891605.0}, {"date": "2015-11-13", "close": 20.93, "volume": 826779.0}, {"date": "2015-11-16", "close": 20.95, "volume": 1272850.0}, {"date": "2015-11-17", "close": 21.43, "volume": 1445611.0}, {"date": "2015-11-18", "close": 21.34, "volume": 520371.0}, {"date": "2015-11-19", "close": 21.93, "volume": 868242.0}, {"date": "2015-11-20", "close": 21.89, "volume": 402294.0}, {"date": "2015-11-23", "close": 21.75, "volume": 549319.0}, {"date": "2015-11-24", "close": 21.52, "volume": 595698.0}, {"date": "2015-11-25", "close": 21.4, "volume": 533528.0}, {"date": "2015-11-26", "close": 21.4, "volume": 696739.0}, {"date": "2015-11-27", "close": 21.56, "volume": 443473.0}, {"date": "2015-11-30", "close": 21.81, "volume": 969278.0}, {"date": "2015-12-01", "close": 22.05, "volume": 2649598.0}, {"date": "2015-12-02", "close": 21.77, "volume": 2200541.0}, {"date": "2015-12-03", "close": 21.57, "volume": 2981277.0}, {"date": "2015-12-04", "close": 21.3, "volume": 1134100.0}, {"date": "2015-12-07", "close": 21.68, "volume": 1001631.0}, {"date": "2015-12-08", "close": 21.41, "volume": 978648.0}, {"date": "2015-12-09", "close": 21.55, "volume": 760332.0}, {"date": "2015-12-10", "close": 21.39, "volume": 823364.0}, {"date": "2015-12-11", "close": 21.16, "volume": 769649.0}, {"date": "2015-12-14", "close": 20.63, "volume": 698501.0}, {"date": "2015-12-15", "close": 20.36, "volume": 989588.0}, {"date": "2015-12-16", "close": 20.08, "volume": 1182144.0}, {"date": "2015-12-17", "close": 20.68, "volume": 1196068.0}, {"date": "2015-12-18", "close": 20.44, "volume": 649194.0}, {"date": "2015-12-21", "close": 20.25, "volume": 427462.0}, {"date": "2015-12-22", "close": 20.95, "volume": 935769.0}, {"date": "2015-12-23", "close": 20.74, "volume": 1032642.0}, {"date": "2015-12-24", "close": 20.92, "volume": 221204.0}, {"date": "2015-12-29", "close": 21.26, "volume": 833296.0}, {"date": "2015-12-30", "close": 21.64, "volume": 489594.0}, {"date": "2015-12-31", "close": 21.43, "volume": 390218.0}, {"date": "2016-01-04", "close": 21.3, "volume": 824770.0}, {"date": "2016-01-05", "close": 20.69, "volume": 798260.0}, {"date": "2016-01-06", "close": 20.9, "volume": 1578232.0}, {"date": "2016-01-07", "close": 20.57, "volume": 994451.0}, {"date": "2016-01-08", "close": 20.65, "volume": 638285.0}, {"date": "2016-01-11", "close": 20.39, "volume": 860564.0}, {"date": "2016-01-12", "close": 19.91, "volume": 1043621.0}, {"date": "2016-01-13", "close": 19.78, "volume": 784584.0}, {"date": "2016-01-14", "close": 19.47, "volume": 625327.0}, {"date": "2016-01-15", "close": 19.5, "volume": 485148.0}, {"date": "2016-01-18", "close": 19.21, "volume": 538898.0}, {"date": "2016-01-19", "close": 19.45, "volume": 518446.0}, {"date": "2016-01-20", "close": 19.15, "volume": 642151.0}, {"date": "2016-01-21", "close": 19.36, "volume": 709512.0}, {"date": "2016-01-22", "close": 19.4, "volume": 671015.0}, {"date": "2016-01-25", "close": 19.67, "volume": 385647.0}, {"date": "2016-01-27", "close": 19.64, "volume": 548059.0}, {"date": "2016-01-28", "close": 19.64, "volume": 698789.0}, {"date": "2016-01-29", "close": 20.04, "volume": 794363.0}, {"date": "2016-02-01", "close": 19.33, "volume": 897626.0}, {"date": "2016-02-02", "close": 18.85, "volume": 755883.0}, {"date": "2016-02-03", "close": 18.65, "volume": 502228.0}, {"date": "2016-02-04", "close": 14.8, "volume": 4649362.0}, {"date": "2016-02-05", "close": 15.04, "volume": 2416600.0}, {"date": "2016-02-08", "close": 16.14, "volume": 1836222.0}, {"date": "2016-02-09", "close": 16.06, "volume": 1955166.0}, {"date": "2016-02-10", "close": 16.53, "volume": 1547425.0}, {"date": "2016-02-11", "close": 16.83, "volume": 1236842.0}, {"date": "2016-02-12", "close": 17.0, "volume": 1421153.0}, {"date": "2016-02-15", "close": 17.38, "volume": 1336243.0}, {"date": "2016-02-16", "close": 17.27, "volume": 988347.0}, {"date": "2016-02-17", "close": 17.29, "volume": 768060.0}, {"date": "2016-02-18", "close": 17.67, "volume": 776510.0}, {"date": "2016-02-19", "close": 17.87, "volume": 632494.0}, {"date": "2016-02-22", "close": 17.31, "volume": 1189546.0}, {"date": "2016-02-23", "close": 17.56, "volume": 782310.0}, {"date": "2016-02-24", "close": 17.21, "volume": 845541.0}, {"date": "2016-02-25", "close": 17.23, "volume": 1035657.0}, {"date": "2016-02-26", "close": 17.22, "volume": 718900.0}, {"date": "2016-02-29", "close": 17.2, "volume": 614012.0}, {"date": "2016-03-01", "close": 17.06, "volume": 803891.0}, {"date": "2016-03-02", "close": 17.43, "volume": 726403.0}, {"date": "2016-03-03", "close": 17.46, "volume": 447757.0}, {"date": "2016-03-04", "close": 17.39, "volume": 749276.0}, {"date": "2016-03-07", "close": 17.55, "volume": 506245.0}, {"date": "2016-03-08", "close": 17.61, "volume": 912724.0}, {"date": "2016-03-09", "close": 17.64, "volume": 805159.0}, {"date": "2016-03-10", "close": 17.35, "volume": 430510.0}, {"date": "2016-03-11", "close": 17.45, "volume": 406700.0}, {"date": "2016-03-14", "close": 17.29, "volume": 321551.0}, {"date": "2016-03-15", "close": 17.2, "volume": 425257.0}, {"date": "2016-03-16", "close": 17.38, "volume": 491620.0}, {"date": "2016-03-17", "close": 17.6, "volume": 1169702.0}, {"date": "2016-03-18", "close": 17.91, "volume": 634333.0}, {"date": "2016-03-21", "close": 17.96, "volume": 392472.0}, {"date": "2016-03-22", "close": 18.2, "volume": 474356.0}, {"date": "2016-03-23", "close": 17.71, "volume": 688917.0}, {"date": "2016-03-24", "close": 17.67, "volume": 336248.0}, {"date": "2016-03-29", "close": 17.35, "volume": 704249.0}, {"date": "2016-03-30", "close": 17.1, "volume": 581958.0}, {"date": "2016-03-31", "close": 17.29, "volume": 593590.0}, {"date": "2016-04-01", "close": 16.59, "volume": 885646.0}, {"date": "2016-04-04", "close": 16.81, "volume": 615890.0}, {"date": "2016-04-05", "close": 17.0, "volume": 850202.0}, {"date": "2016-04-06", "close": 17.24, "volume": 798562.0}, {"date": "2016-04-07", "close": 17.49, "volume": 739783.0}, {"date": "2016-04-08", "close": 17.37, "volume": 518716.0}, {"date": "2016-04-11", "close": 17.36, "volume": 316727.0}, {"date": "2016-04-12", "close": 17.44, "volume": 453316.0}, {"date": "2016-04-13", "close": 18.1, "volume": 594644.0}, {"date": "2016-04-14", "close": 18.93, "volume": 889532.0}, {"date": "2016-04-15", "close": 19.68, "volume": 1314840.0}, {"date": "2016-04-18", "close": 19.5, "volume": 794726.0}, {"date": "2016-04-19", "close": 19.54, "volume": 918907.0}, {"date": "2016-04-20", "close": 19.76, "volume": 651935.0}, {"date": "2016-04-21", "close": 20.4, "volume": 1157410.0}, {"date": "2016-04-22", "close": 19.83, "volume": 673325.0}, {"date": "2016-04-26", "close": 19.68, "volume": 474797.0}, {"date": "2016-04-27", "close": 19.66, "volume": 728914.0}, {"date": "2016-04-28", "close": 19.76, "volume": 517404.0}, {"date": "2016-04-29", "close": 19.93, "volume": 619421.0}, {"date": "2016-05-02", "close": 19.92, "volume": 527998.0}, {"date": "2016-05-03", "close": 19.89, "volume": 801332.0}, {"date": "2016-05-04", "close": 19.32, "volume": 781902.0}, {"date": "2016-05-05", "close": 18.97, "volume": 920995.0}, {"date": "2016-05-06", "close": 18.89, "volume": 1154341.0}, {"date": "2016-05-09", "close": 19.21, "volume": 418740.0}, {"date": "2016-05-10", "close": 19.02, "volume": 549126.0}, {"date": "2016-05-11", "close": 18.99, "volume": 688049.0}, {"date": "2016-05-12", "close": 18.59, "volume": 877400.0}, {"date": "2016-05-13", "close": 18.85, "volume": 654420.0}, {"date": "2016-05-16", "close": 18.92, "volume": 466189.0}, {"date": "2016-05-17", "close": 18.85, "volume": 430223.0}, {"date": "2016-05-18", "close": 18.53, "volume": 476507.0}, {"date": "2016-05-19", "close": 18.55, "volume": 385168.0}, {"date": "2016-05-20", "close": 18.78, "volume": 528870.0}, {"date": "2016-05-23", "close": 18.99, "volume": 544680.0}, {"date": "2016-05-24", "close": 18.85, "volume": 892307.0}, {"date": "2016-05-25", "close": 18.95, "volume": 1662174.0}, {"date": "2016-05-26", "close": 18.8, "volume": 1671546.0}, {"date": "2016-05-27", "close": 19.11, "volume": 592783.0}, {"date": "2016-05-30", "close": 19.31, "volume": 432482.0}, {"date": "2016-05-31", "close": 19.11, "volume": 512598.0}, {"date": "2016-06-01", "close": 19.03, "volume": 487956.0}, {"date": "2016-06-02", "close": 18.89, "volume": 687845.0}, {"date": "2016-06-03", "close": 19.2, "volume": 607669.0}, {"date": "2016-06-06", "close": 19.1, "volume": 360805.0}, {"date": "2016-06-07", "close": 19.28, "volume": 434900.0}, {"date": "2016-06-08", "close": 19.28, "volume": 534936.0}, {"date": "2016-06-09", "close": 19.34, "volume": 405824.0}, {"date": "2016-06-10", "close": 19.1, "volume": 476811.0}, {"date": "2016-06-14", "close": 18.71, "volume": 827100.0}, {"date": "2016-06-15", "close": 18.64, "volume": 848065.0}, {"date": "2016-06-16", "close": 18.66, "volume": 1320826.0}, {"date": "2016-06-17", "close": 18.89, "volume": 1041834.0}, {"date": "2016-06-20", "close": 19.04, "volume": 461577.0}, {"date": "2016-06-21", "close": 19.25, "volume": 601358.0}, {"date": "2016-06-22", "close": 19.26, "volume": 465277.0}, {"date": "2016-06-23", "close": 19.26, "volume": 457525.0}, {"date": "2016-06-24", "close": 18.51, "volume": 799941.0}, {"date": "2016-06-27", "close": 17.96, "volume": 825795.0}, {"date": "2016-06-28", "close": 17.55, "volume": 1190555.0}, {"date": "2016-06-29", "close": 17.71, "volume": 1039576.0}, {"date": "2016-06-30", "close": 18.17, "volume": 739193.0}, {"date": "2016-07-01", "close": 18.54, "volume": 1100772.0}, {"date": "2016-07-04", "close": 18.88, "volume": 818527.0}, {"date": "2016-07-05", "close": 18.63, "volume": 275472.0}, {"date": "2016-07-06", "close": 18.3, "volume": 848294.0}, {"date": "2016-07-07", "close": 18.29, "volume": 787805.0}, {"date": "2016-07-08", "close": 18.41, "volume": 575684.0}, {"date": "2016-07-11", "close": 18.83, "volume": 823189.0}, {"date": "2016-07-12", "close": 18.82, "volume": 760463.0}, {"date": "2016-07-13", "close": 19.2, "volume": 603744.0}, {"date": "2016-07-14", "close": 19.0, "volume": 724688.0}, {"date": "2016-07-15", "close": 19.15, "volume": 525324.0}, {"date": "2016-07-18", "close": 19.4, "volume": 415031.0}, {"date": "2016-07-19", "close": 19.53, "volume": 423798.0}, {"date": "2016-07-20", "close": 19.05, "volume": 1395356.0}, {"date": "2016-07-21", "close": 19.27, "volume": 1012508.0}, {"date": "2016-07-22", "close": 19.24, "volume": 989808.0}, {"date": "2016-07-25", "close": 19.46, "volume": 807122.0}, {"date": "2016-07-26", "close": 19.46, "volume": 581961.0}, {"date": "2016-07-27", "close": 19.52, "volume": 630126.0}, {"date": "2016-07-28", "close": 19.16, "volume": 701058.0}, {"date": "2016-07-29", "close": 19.37, "volume": 585632.0}, {"date": "2016-08-01", "close": 19.37, "volume": 243945.0}, {"date": "2016-08-02", "close": 19.2, "volume": 656651.0}, {"date": "2016-08-03", "close": 18.98, "volume": 474685.0}, {"date": "2016-08-04", "close": 19.04, "volume": 483274.0}, {"date": "2016-08-05", "close": 19.13, "volume": 312525.0}, {"date": "2016-08-08", "close": 19.87, "volume": 993347.0}, {"date": "2016-08-09", "close": 20.15, "volume": 1862426.0}, {"date": "2016-08-10", "close": 19.63, "volume": 1213270.0}, {"date": "2016-08-11", "close": 19.49, "volume": 964968.0}, {"date": "2016-08-12", "close": 19.67, "volume": 986240.0}, {"date": "2016-08-15", "close": 23.16, "volume": 4147220.0}, {"date": "2016-08-16", "close": 22.6, "volume": 1732875.0}, {"date": "2016-08-17", "close": 23.1, "volume": 1077120.0}, {"date": "2016-08-18", "close": 23.15, "volume": 897405.0}, {"date": "2016-08-19", "close": 22.9, "volume": 1095226.0}, {"date": "2016-08-22", "close": 23.85, "volume": 935075.0}, {"date": "2016-08-23", "close": 23.54, "volume": 1528414.0}, {"date": "2016-08-24", "close": 23.36, "volume": 857809.0}, {"date": "2016-08-25", "close": 23.31, "volume": 861478.0}, {"date": "2016-08-26", "close": 23.2, "volume": 636283.0}, {"date": "2016-08-29", "close": 22.85, "volume": 470146.0}, {"date": "2016-08-30", "close": 22.64, "volume": 551666.0}, {"date": "2016-08-31", "close": 22.46, "volume": 725385.0}, {"date": "2016-09-01", "close": 22.29, "volume": 1036472.0}, {"date": "2016-09-02", "close": 22.23, "volume": 638978.0}, {"date": "2016-09-05", "close": 22.16, "volume": 421141.0}, {"date": "2016-09-06", "close": 22.49, "volume": 382901.0}, {"date": "2016-09-07", "close": 22.0, "volume": 608745.0}, {"date": "2016-09-08", "close": 22.02, "volume": 469599.0}, {"date": "2016-09-09", "close": 22.16, "volume": 518992.0}, {"date": "2016-09-12", "close": 21.5, "volume": 430775.0}, {"date": "2016-09-13", "close": 21.83, "volume": 844420.0}, {"date": "2016-09-14", "close": 22.07, "volume": 852251.0}, {"date": "2016-09-15", "close": 22.0, "volume": 774618.0}, {"date": "2016-09-16", "close": 22.05, "volume": 1520058.0}, {"date": "2016-09-19", "close": 21.88, "volume": 80924.0}, {"date": "2016-09-20", "close": 21.98, "volume": 733873.0}, {"date": "2016-09-21", "close": 22.26, "volume": 484306.0}, {"date": "2016-09-22", "close": 22.53, "volume": 435149.0}, {"date": "2016-09-23", "close": 22.99, "volume": 644131.0}, {"date": "2016-09-26", "close": 22.59, "volume": 254934.0}, {"date": "2016-09-27", "close": 22.74, "volume": 414584.0}, {"date": "2016-09-28", "close": 22.87, "volume": 368274.0}, {"date": "2016-09-29", "close": 23.25, "volume": 428263.0}, {"date": "2016-09-30", "close": 22.98, "volume": 444235.0}, {"date": "2016-10-03", "close": 22.94, "volume": 719768.0}, {"date": "2016-10-04", "close": 23.14, "volume": 498171.0}, {"date": "2016-10-05", "close": 23.64, "volume": 641437.0}, {"date": "2016-10-06", "close": 24.72, "volume": 1062555.0}, {"date": "2016-10-07", "close": 24.0, "volume": 974063.0}, {"date": "2016-10-10", "close": 23.64, "volume": 408286.0}, {"date": "2016-10-11", "close": 23.48, "volume": 435397.0}, {"date": "2016-10-12", "close": 23.4, "volume": 484941.0}, {"date": "2016-10-13", "close": 23.16, "volume": 862369.0}, {"date": "2016-10-14", "close": 23.36, "volume": 617526.0}, {"date": "2016-10-17", "close": 23.17, "volume": 423592.0}, {"date": "2016-10-18", "close": 22.85, "volume": 389065.0}, {"date": "2016-10-19", "close": 23.08, "volume": 334965.0}, {"date": "2016-10-20", "close": 22.9, "volume": 292734.0}, {"date": "2016-10-21", "close": 22.28, "volume": 521656.0}, {"date": "2016-10-24", "close": 22.32, "volume": 586535.0}, {"date": "2016-10-25", "close": 22.68, "volume": 351277.0}, {"date": "2016-10-26", "close": 22.41, "volume": 614008.0}, {"date": "2016-10-27", "close": 21.9, "volume": 494641.0}, {"date": "2016-10-28", "close": 21.67, "volume": 532154.0}, {"date": "2016-10-31", "close": 21.69, "volume": 410707.0}, {"date": "2016-11-01", "close": 21.57, "volume": 287427.0}, {"date": "2016-11-02", "close": 21.13, "volume": 467568.0}, {"date": "2016-11-03", "close": 21.0, "volume": 374457.0}, {"date": "2016-11-04", "close": 21.0, "volume": 464386.0}, {"date": "2016-11-07", "close": 21.68, "volume": 588545.0}, {"date": "2016-11-08", "close": 22.29, "volume": 602978.0}, {"date": "2016-11-09", "close": 21.47, "volume": 853757.0}, {"date": "2016-11-10", "close": 22.09, "volume": 548926.0}, {"date": "2016-11-11", "close": 22.2, "volume": 385490.0}, {"date": "2016-11-14", "close": 21.79, "volume": 403394.0}, {"date": "2016-11-15", "close": 21.84, "volume": 373627.0}, {"date": "2016-11-16", "close": 21.92, "volume": 397949.0}, {"date": "2016-11-17", "close": 21.64, "volume": 408713.0}, {"date": "2016-11-18", "close": 22.05, "volume": 803087.0}, {"date": "2016-11-21", "close": 21.89, "volume": 352955.0}, {"date": "2016-11-22", "close": 22.24, "volume": 384894.0}, {"date": "2016-11-23", "close": 22.71, "volume": 493115.0}, {"date": "2016-11-24", "close": 22.9, "volume": 512958.0}, {"date": "2016-11-25", "close": 23.11, "volume": 458476.0}, {"date": "2016-11-28", "close": 22.83, "volume": 364679.0}, {"date": "2016-11-29", "close": 22.64, "volume": 563557.0}, {"date": "2016-11-30", "close": 22.59, "volume": 543465.0}, {"date": "2016-12-01", "close": 23.67, "volume": 705086.0}, {"date": "2016-12-02", "close": 23.37, "volume": 413873.0}, {"date": "2016-12-05", "close": 23.1, "volume": 262440.0}, {"date": "2016-12-06", "close": 23.06, "volume": 434564.0}, {"date": "2016-12-07", "close": 23.72, "volume": 597557.0}, {"date": "2016-12-08", "close": 24.04, "volume": 856002.0}, {"date": "2016-12-09", "close": 24.55, "volume": 590050.0}, {"date": "2016-12-12", "close": 25.06, "volume": 827975.0}, {"date": "2016-12-13", "close": 25.02, "volume": 1185230.0}, {"date": "2016-12-14", "close": 24.68, "volume": 724633.0}, {"date": "2016-12-15", "close": 24.5, "volume": 633108.0}, {"date": "2016-12-16", "close": 24.35, "volume": 642066.0}, {"date": "2016-12-19", "close": 24.71, "volume": 483955.0}, {"date": "2016-12-20", "close": 24.21, "volume": 671655.0}, {"date": "2016-12-21", "close": 24.05, "volume": 595643.0}, {"date": "2016-12-22", "close": 24.0, "volume": 455682.0}, {"date": "2016-12-23", "close": 24.35, "volume": 335170.0}, {"date": "2016-12-28", "close": 24.8, "volume": 307638.0}, {"date": "2016-12-29", "close": 24.94, "volume": 142322.0}, {"date": "2016-12-30", "close": 24.71, "volume": 135223.0}, {"date": "2017-01-03", "close": 24.95, "volume": 348514.0}, {"date": "2017-01-04", "close": 24.74, "volume": 319131.0}, {"date": "2017-01-05", "close": 24.77, "volume": 926966.0}, {"date": "2017-01-06", "close": 24.97, "volume": 368622.0}, {"date": "2017-01-09", "close": 25.41, "volume": 392075.0}, {"date": "2017-01-10", "close": 24.89, "volume": 495937.0}, {"date": "2017-01-11", "close": 25.08, "volume": 327289.0}, {"date": "2017-01-12", "close": 25.0, "volume": 342230.0}, {"date": "2017-01-13", "close": 24.9, "volume": 342755.0}, {"date": "2017-01-16", "close": 24.77, "volume": 463770.0}, {"date": "2017-01-17", "close": 24.38, "volume": 344237.0}, {"date": "2017-01-18", "close": 24.62, "volume": 372012.0}, {"date": "2017-01-19", "close": 24.6, "volume": 452316.0}, {"date": "2017-01-20", "close": 24.3, "volume": 235259.0}, {"date": "2017-01-23", "close": 24.32, "volume": 386034.0}, {"date": "2017-01-24", "close": 24.19, "volume": 707275.0}, {"date": "2017-01-25", "close": 24.21, "volume": 549708.0}, {"date": "2017-01-27", "close": 24.14, "volume": 520686.0}, {"date": "2017-01-30", "close": 23.7, "volume": 530980.0}, {"date": "2017-01-31", "close": 23.78, "volume": 878001.0}, {"date": "2017-02-01", "close": 22.43, "volume": 1433569.0}, {"date": "2017-02-02", "close": 21.75, "volume": 1561335.0}, {"date": "2017-02-03", "close": 21.89, "volume": 820778.0}, {"date": "2017-02-06", "close": 21.61, "volume": 521402.0}, {"date": "2017-02-07", "close": 21.78, "volume": 560775.0}, {"date": "2017-02-08", "close": 22.0, "volume": 532268.0}, {"date": "2017-02-09", "close": 21.96, "volume": 505947.0}, {"date": "2017-02-10", "close": 22.12, "volume": 550098.0}, {"date": "2017-02-13", "close": 21.65, "volume": 1516724.0}, {"date": "2017-02-14", "close": 21.42, "volume": 1434786.0}, {"date": "2017-02-15", "close": 21.72, "volume": 896588.0}, {"date": "2017-02-16", "close": 21.72, "volume": 661618.0}, {"date": "2017-02-17", "close": 21.0, "volume": 1106993.0}, {"date": "2017-02-20", "close": 20.89, "volume": 544718.0}, {"date": "2017-02-21", "close": 21.2, "volume": 606059.0}, {"date": "2017-02-22", "close": 21.38, "volume": 372465.0}, {"date": "2017-02-23", "close": 21.38, "volume": 759999.0}, {"date": "2017-02-24", "close": 20.89, "volume": 1080077.0}, {"date": "2017-02-27", "close": 21.14, "volume": 720353.0}, {"date": "2017-02-28", "close": 21.29, "volume": 457513.0}, {"date": "2017-03-01", "close": 21.26, "volume": 672415.0}, {"date": "2017-03-02", "close": 21.8, "volume": 489269.0}, {"date": "2017-03-03", "close": 21.71, "volume": 303855.0}, {"date": "2017-03-06", "close": 21.78, "volume": 405842.0}, {"date": "2017-03-07", "close": 22.12, "volume": 670859.0}, {"date": "2017-03-08", "close": 22.24, "volume": 495984.0}, {"date": "2017-03-09", "close": 22.45, "volume": 449326.0}, {"date": "2017-03-10", "close": 22.7, "volume": 368629.0}, {"date": "2017-03-13", "close": 22.66, "volume": 367713.0}, {"date": "2017-03-14", "close": 22.81, "volume": 345184.0}, {"date": "2017-03-15", "close": 22.8, "volume": 274366.0}, {"date": "2017-03-16", "close": 22.77, "volume": 644963.0}, {"date": "2017-03-17", "close": 22.92, "volume": 911237.0}, {"date": "2017-03-20", "close": 22.94, "volume": 188506.0}, {"date": "2017-03-21", "close": 23.15, "volume": 274958.0}, {"date": "2017-03-22", "close": 22.95, "volume": 281581.0}, {"date": "2017-03-23", "close": 23.35, "volume": 506352.0}, {"date": "2017-03-24", "close": 23.62, "volume": 328448.0}, {"date": "2017-03-27", "close": 23.59, "volume": 341311.0}, {"date": "2017-03-28", "close": 23.85, "volume": 334135.0}, {"date": "2017-03-29", "close": 24.13, "volume": 445253.0}, {"date": "2017-03-30", "close": 24.16, "volume": 233143.0}, {"date": "2017-03-31", "close": 24.07, "volume": 314426.0}, {"date": "2017-04-03", "close": 24.02, "volume": 256336.0}, {"date": "2017-04-04", "close": 24.09, "volume": 335390.0}, {"date": "2017-04-05", "close": 24.0, "volume": 337362.0}, {"date": "2017-04-06", "close": 24.15, "volume": 532158.0}, {"date": "2017-04-07", "close": 23.9, "volume": 272651.0}, {"date": "2017-04-10", "close": 24.0, "volume": 604135.0}, {"date": "2017-04-11", "close": 24.05, "volume": 436254.0}, {"date": "2017-04-12", "close": 23.99, "volume": 473476.0}, {"date": "2017-04-13", "close": 23.58, "volume": 501285.0}, {"date": "2017-04-18", "close": 23.58, "volume": 429385.0}, {"date": "2017-04-19", "close": 23.22, "volume": 630623.0}, {"date": "2017-04-20", "close": 23.35, "volume": 579994.0}, {"date": "2017-04-21", "close": 23.32, "volume": 558278.0}, {"date": "2017-04-24", "close": 23.57, "volume": 242437.0}, {"date": "2017-04-26", "close": 23.8, "volume": 710886.0}, {"date": "2017-04-27", "close": 23.56, "volume": 536657.0}, {"date": "2017-04-28", "close": 23.8, "volume": 823474.0}, {"date": "2017-05-01", "close": 23.63, "volume": 537428.0}, {"date": "2017-05-02", "close": 23.84, "volume": 418687.0}, {"date": "2017-05-03", "close": 23.48, "volume": 473984.0}, {"date": "2017-05-04", "close": 23.9, "volume": 492048.0}, {"date": "2017-05-05", "close": 23.73, "volume": 297929.0}, {"date": "2017-05-08", "close": 23.8, "volume": 485231.0}, {"date": "2017-05-09", "close": 23.8, "volume": 412220.0}, {"date": "2017-05-10", "close": 24.2, "volume": 848176.0}, {"date": "2017-05-11", "close": 24.62, "volume": 416049.0}, {"date": "2017-05-12", "close": 24.29, "volume": 369238.0}, {"date": "2017-05-15", "close": 24.07, "volume": 271129.0}, {"date": "2017-05-16", "close": 24.4, "volume": 227159.0}, {"date": "2017-05-17", "close": 23.93, "volume": 349071.0}, {"date": "2017-05-18", "close": 23.85, "volume": 396999.0}, {"date": "2017-05-19", "close": 24.18, "volume": 368854.0}, {"date": "2017-05-22", "close": 23.84, "volume": 340888.0}, {"date": "2017-05-23", "close": 23.84, "volume": 241422.0}, {"date": "2017-05-24", "close": 24.14, "volume": 212886.0}, {"date": "2017-05-25", "close": 25.18, "volume": 728575.0}, {"date": "2017-05-26", "close": 23.48, "volume": 1358517.0}, {"date": "2017-05-29", "close": 23.08, "volume": 2159905.0}, {"date": "2017-05-30", "close": 23.35, "volume": 441691.0}, {"date": "2017-05-31", "close": 23.36, "volume": 699973.0}, {"date": "2017-06-01", "close": 23.79, "volume": 522100.0}, {"date": "2017-06-02", "close": 23.76, "volume": 415303.0}, {"date": "2017-06-05", "close": 23.51, "volume": 631846.0}, {"date": "2017-06-06", "close": 23.03, "volume": 387290.0}, {"date": "2017-06-07", "close": 23.03, "volume": 522723.0}, {"date": "2017-06-08", "close": 22.95, "volume": 842942.0}, {"date": "2017-06-09", "close": 22.65, "volume": 1098933.0}, {"date": "2017-06-13", "close": 23.56, "volume": 1586873.0}, {"date": "2017-06-14", "close": 24.45, "volume": 1281638.0}, {"date": "2017-06-15", "close": 24.37, "volume": 1194314.0}, {"date": "2017-06-16", "close": 24.41, "volume": 1109890.0}, {"date": "2017-06-19", "close": 24.0, "volume": 661733.0}, {"date": "2017-06-20", "close": 23.89, "volume": 467253.0}, {"date": "2017-06-21", "close": 23.7, "volume": 600313.0}, {"date": "2017-06-22", "close": 23.68, "volume": 371174.0}, {"date": "2017-06-23", "close": 23.87, "volume": 350210.0}, {"date": "2017-06-26", "close": 23.68, "volume": 238084.0}, {"date": "2017-06-27", "close": 23.88, "volume": 437020.0}, {"date": "2017-06-28", "close": 23.88, "volume": 303149.0}, {"date": "2017-06-29", "close": 23.99, "volume": 292249.0}, {"date": "2017-06-30", "close": 23.73, "volume": 515283.0}, {"date": "2017-07-03", "close": 23.23, "volume": 298476.0}, {"date": "2017-07-04", "close": 23.0, "volume": 600521.0}, {"date": "2017-07-05", "close": 22.95, "volume": 367639.0}, {"date": "2017-07-06", "close": 22.7, "volume": 722548.0}, {"date": "2017-07-07", "close": 22.36, "volume": 564700.0}, {"date": "2017-07-10", "close": 22.83, "volume": 689477.0}, {"date": "2017-07-11", "close": 22.56, "volume": 414036.0}, {"date": "2017-07-12", "close": 22.3, "volume": 517330.0}, {"date": "2017-07-13", "close": 22.6, "volume": 623520.0}, {"date": "2017-07-14", "close": 22.64, "volume": 670682.0}, {"date": "2017-07-17", "close": 22.72, "volume": 423932.0}, {"date": "2017-07-18", "close": 22.39, "volume": 390772.0}, {"date": "2017-07-19", "close": 22.17, "volume": 599394.0}, {"date": "2017-07-20", "close": 22.29, "volume": 1242076.0}, {"date": "2017-07-21", "close": 22.21, "volume": 583983.0}, {"date": "2017-07-24", "close": 22.1, "volume": 396856.0}, {"date": "2017-07-25", "close": 22.5, "volume": 620129.0}, {"date": "2017-07-26", "close": 22.83, "volume": 777450.0}, {"date": "2017-07-27", "close": 22.63, "volume": 427540.0}, {"date": "2017-07-28", "close": 22.37, "volume": 669993.0}, {"date": "2017-07-31", "close": 21.97, "volume": 716126.0}, {"date": "2017-08-01", "close": 21.73, "volume": 1079172.0}, {"date": "2017-08-02", "close": 21.88, "volume": 631336.0}, {"date": "2017-08-03", "close": 22.0, "volume": 328483.0}, {"date": "2017-08-04", "close": 22.0, "volume": 319420.0}, {"date": "2017-08-07", "close": 22.19, "volume": 351917.0}, {"date": "2017-08-08", "close": 22.01, "volume": 349994.0}, {"date": "2017-08-09", "close": 22.21, "volume": 316066.0}, {"date": "2017-08-10", "close": 22.13, "volume": 344646.0}, {"date": "2017-08-11", "close": 21.55, "volume": 1249139.0}, {"date": "2017-08-14", "close": 20.89, "volume": 1333287.0}, {"date": "2017-08-15", "close": 21.5, "volume": 1234512.0}, {"date": "2017-08-16", "close": 21.64, "volume": 882909.0}, {"date": "2017-08-17", "close": 21.83, "volume": 1228386.0}, {"date": "2017-08-18", "close": 21.67, "volume": 675145.0}, {"date": "2017-08-21", "close": 21.42, "volume": 786034.0}, {"date": "2017-08-22", "close": 21.54, "volume": 851089.0}, {"date": "2017-08-23", "close": 21.8, "volume": 997052.0}, {"date": "2017-08-24", "close": 21.6, "volume": 630763.0}, {"date": "2017-08-25", "close": 21.33, "volume": 1065882.0}, {"date": "2017-08-28", "close": 21.61, "volume": 579739.0}, {"date": "2017-08-29", "close": 21.43, "volume": 765286.0}, {"date": "2017-08-30", "close": 21.42, "volume": 458496.0}, {"date": "2017-08-31", "close": 21.82, "volume": 435189.0}, {"date": "2017-09-01", "close": 21.71, "volume": 395330.0}, {"date": "2017-09-04", "close": 21.5, "volume": 302488.0}, {"date": "2017-09-05", "close": 21.45, "volume": 698782.0}, {"date": "2017-09-06", "close": 21.4, "volume": 664814.0}, {"date": "2017-09-07", "close": 21.51, "volume": 537811.0}, {"date": "2017-09-08", "close": 21.44, "volume": 469207.0}, {"date": "2017-09-11", "close": 21.8, "volume": 511996.0}, {"date": "2017-09-12", "close": 21.9, "volume": 323788.0}, {"date": "2017-09-13", "close": 21.92, "volume": 485250.0}, {"date": "2017-09-14", "close": 21.85, "volume": 368046.0}, {"date": "2017-09-15", "close": 21.87, "volume": 392495.0}, {"date": "2017-09-18", "close": 21.89, "volume": 347116.0}, {"date": "2017-09-19", "close": 21.87, "volume": 348800.0}, {"date": "2017-09-20", "close": 22.15, "volume": 513262.0}, {"date": "2017-09-21", "close": 22.06, "volume": 1011217.0}, {"date": "2017-09-22", "close": 21.87, "volume": 543376.0}, {"date": "2017-09-25", "close": 22.06, "volume": 319848.0}, {"date": "2017-09-26", "close": 22.15, "volume": 967665.0}, {"date": "2017-09-27", "close": 22.29, "volume": 791121.0}, {"date": "2017-09-28", "close": 22.45, "volume": 317712.0}, {"date": "2017-09-29", "close": 22.28, "volume": 439584.0}, {"date": "2017-10-02", "close": 22.47, "volume": 288569.0}, {"date": "2017-10-03", "close": 22.48, "volume": 474858.0}, {"date": "2017-10-04", "close": 22.41, "volume": 504016.0}, {"date": "2017-10-05", "close": 22.54, "volume": 384278.0}, {"date": "2017-10-06", "close": 22.77, "volume": 364018.0}, {"date": "2017-10-09", "close": 22.9, "volume": 461018.0}, {"date": "2017-10-10", "close": 22.96, "volume": 616727.0}, {"date": "2017-10-11", "close": 23.27, "volume": 666841.0}, {"date": "2017-10-12", "close": 24.0, "volume": 877319.0}, {"date": "2017-10-13", "close": 24.15, "volume": 464961.0}, {"date": "2017-10-16", "close": 24.16, "volume": 325875.0}, {"date": "2017-10-17", "close": 24.0, "volume": 460850.0}, {"date": "2017-10-18", "close": 23.9, "volume": 704312.0}, {"date": "2017-10-19", "close": 23.84, "volume": 618024.0}, {"date": "2017-10-20", "close": 23.82, "volume": 422985.0}, {"date": "2017-10-23", "close": 23.85, "volume": 376017.0}, {"date": "2017-10-24", "close": 23.66, "volume": 504347.0}, {"date": "2017-10-25", "close": 23.76, "volume": 478859.0}, {"date": "2017-10-26", "close": 23.8, "volume": 870064.0}, {"date": "2017-10-27", "close": 23.82, "volume": 710013.0}, {"date": "2017-10-30", "close": 23.86, "volume": 636898.0}, {"date": "2017-10-31", "close": 24.0, "volume": 623623.0}, {"date": "2017-11-01", "close": 24.05, "volume": 612221.0}, {"date": "2017-11-02", "close": 24.09, "volume": 361554.0}, {"date": "2017-11-03", "close": 24.01, "volume": 246166.0}, {"date": "2017-11-06", "close": 24.11, "volume": 260017.0}, {"date": "2017-11-07", "close": 24.33, "volume": 258696.0}, {"date": "2017-11-08", "close": 24.12, "volume": 244520.0}, {"date": "2017-11-09", "close": 24.19, "volume": 310635.0}, {"date": "2017-11-10", "close": 24.44, "volume": 337350.0}, {"date": "2017-11-13", "close": 24.4, "volume": 266913.0}, {"date": "2017-11-14", "close": 24.21, "volume": 333918.0}, {"date": "2017-11-15", "close": 24.2, "volume": 406921.0}, {"date": "2017-11-16", "close": 23.99, "volume": 726840.0}, {"date": "2017-11-17", "close": 24.05, "volume": 660492.0}, {"date": "2017-11-20", "close": 24.35, "volume": 334893.0}, {"date": "2017-11-21", "close": 24.55, "volume": 534789.0}, {"date": "2017-11-22", "close": 24.35, "volume": 421543.0}, {"date": "2017-11-23", "close": 24.33, "volume": 380365.0}, {"date": "2017-11-24", "close": 24.49, "volume": 344787.0}, {"date": "2017-11-27", "close": 24.55, "volume": 397588.0}, {"date": "2017-11-28", "close": 24.64, "volume": 444327.0}, {"date": "2017-11-29", "close": 24.62, "volume": 425060.0}, {"date": "2017-11-30", "close": 24.53, "volume": 412983.0}, {"date": "2017-12-01", "close": 24.83, "volume": 419123.0}, {"date": "2017-12-04", "close": 25.03, "volume": 364549.0}, {"date": "2017-12-05", "close": 24.91, "volume": 262775.0}, {"date": "2017-12-06", "close": 24.99, "volume": 517013.0}, {"date": "2017-12-07", "close": 25.12, "volume": 809483.0}, {"date": "2017-12-08", "close": 24.97, "volume": 198811.0}, {"date": "2017-12-11", "close": 25.23, "volume": 856368.0}, {"date": "2017-12-12", "close": 25.04, "volume": 581163.0}, {"date": "2017-12-13", "close": 25.13, "volume": 484269.0}, {"date": "2017-12-14", "close": 24.7, "volume": 453860.0}, {"date": "2017-12-15", "close": 24.55, "volume": 724640.0}, {"date": "2017-12-18", "close": 24.63, "volume": 527501.0}, {"date": "2017-12-19", "close": 24.86, "volume": 339418.0}, {"date": "2017-12-20", "close": 25.13, "volume": 517585.0}, {"date": "2017-12-21", "close": 25.07, "volume": 624496.0}, {"date": "2017-12-22", "close": 24.58, "volume": 1403291.0}, {"date": "2017-12-27", "close": 24.28, "volume": 260846.0}, {"date": "2017-12-28", "close": 24.19, "volume": 289296.0}, {"date": "2017-12-29", "close": 24.3, "volume": 665181.0}, {"date": "2018-01-02", "close": 24.13, "volume": 196079.0}, {"date": "2018-01-03", "close": 23.8, "volume": 283027.0}, {"date": "2018-01-04", "close": 24.25, "volume": 462032.0}, {"date": "2018-01-05", "close": 24.22, "volume": 170054.0}, {"date": "2018-01-08", "close": 24.31, "volume": 219236.0}, {"date": "2018-01-09", "close": 24.13, "volume": 199432.0}, {"date": "2018-01-10", "close": 23.71, "volume": 539423.0}, {"date": "2018-01-11", "close": 24.13, "volume": 377010.0}, {"date": "2018-01-12", "close": 23.98, "volume": 224851.0}, {"date": "2018-01-15", "close": 23.83, "volume": 189295.0}, {"date": "2018-01-16", "close": 24.05, "volume": 243347.0}, {"date": "2018-01-17", "close": 24.15, "volume": 388577.0}, {"date": "2018-01-18", "close": 23.83, "volume": 342258.0}, {"date": "2018-01-19", "close": 23.73, "volume": 466262.0}, {"date": "2018-01-22", "close": 23.76, "volume": 243610.0}, {"date": "2018-01-23", "close": 23.76, "volume": 184194.0}, {"date": "2018-01-24", "close": 23.94, "volume": 414502.0}, {"date": "2018-01-25", "close": 24.21, "volume": 435610.0}, {"date": "2018-01-29", "close": 24.48, "volume": 239975.0}, {"date": "2018-01-30", "close": 24.34, "volume": 378153.0}, {"date": "2018-01-31", "close": 25.15, "volume": 780469.0}, {"date": "2018-02-01", "close": 25.31, "volume": 804250.0}, {"date": "2018-02-02", "close": 25.4, "volume": 409948.0}, {"date": "2018-02-05", "close": 25.52, "volume": 448845.0}, {"date": "2018-02-06", "close": 24.67, "volume": 932934.0}, {"date": "2018-02-07", "close": 24.91, "volume": 757102.0}, {"date": "2018-02-08", "close": 24.87, "volume": 619717.0}, {"date": "2018-02-09", "close": 24.82, "volume": 876083.0}, {"date": "2018-02-12", "close": 23.86, "volume": 1490362.0}, {"date": "2018-02-13", "close": 24.38, "volume": 1684358.0}, {"date": "2018-02-14", "close": 24.15, "volume": 651384.0}, {"date": "2018-02-15", "close": 24.28, "volume": 1076016.0}, {"date": "2018-02-16", "close": 23.47, "volume": 645311.0}, {"date": "2018-02-19", "close": 24.1, "volume": 527753.0}, {"date": "2018-02-20", "close": 24.46, "volume": 677916.0}, {"date": "2018-02-21", "close": 24.72, "volume": 507129.0}, {"date": "2018-02-22", "close": 25.09, "volume": 1127216.0}, {"date": "2018-02-23", "close": 25.2, "volume": 649519.0}, {"date": "2018-02-26", "close": 25.46, "volume": 1081935.0}, {"date": "2018-02-27", "close": 26.09, "volume": 1033325.0}, {"date": "2018-02-28", "close": 26.25, "volume": 781855.0}, {"date": "2018-03-01", "close": 26.06, "volume": 661290.0}, {"date": "2018-03-02", "close": 25.74, "volume": 497421.0}, {"date": "2018-03-05", "close": 25.7, "volume": 477173.0}, {"date": "2018-03-06", "close": 25.96, "volume": 721826.0}, {"date": "2018-03-07", "close": 25.72, "volume": 522897.0}, {"date": "2018-03-08", "close": 26.03, "volume": 385621.0}, {"date": "2018-03-09", "close": 26.14, "volume": 400224.0}, {"date": "2018-03-12", "close": 26.1, "volume": 413690.0}, {"date": "2018-03-13", "close": 25.87, "volume": 996401.0}, {"date": "2018-03-14", "close": 25.7, "volume": 325935.0}, {"date": "2018-03-15", "close": 25.77, "volume": 675082.0}, {"date": "2018-03-16", "close": 25.88, "volume": 741461.0}, {"date": "2018-03-19", "close": 25.94, "volume": 311274.0}, {"date": "2018-03-20", "close": 25.67, "volume": 339370.0}, {"date": "2018-03-21", "close": 25.62, "volume": 239089.0}, {"date": "2018-03-22", "close": 25.32, "volume": 617099.0}, {"date": "2018-03-23", "close": 24.95, "volume": 744811.0}, {"date": "2018-03-26", "close": 25.11, "volume": 529237.0}, {"date": "2018-03-27", "close": 25.52, "volume": 665850.0}, {"date": "2018-03-28", "close": 25.22, "volume": 552109.0}, {"date": "2018-03-29", "close": 25.26, "volume": 746748.0}, {"date": "2018-04-03", "close": 25.21, "volume": 445595.0}, {"date": "2018-04-04", "close": 25.12, "volume": 474355.0}, {"date": "2018-04-05", "close": 25.44, "volume": 425574.0}, {"date": "2018-04-06", "close": 25.34, "volume": 363497.0}, {"date": "2018-04-09", "close": 25.79, "volume": 580542.0}, {"date": "2018-04-10", "close": 25.51, "volume": 447317.0}, {"date": "2018-04-11", "close": 25.44, "volume": 258364.0}, {"date": "2018-04-12", "close": 25.37, "volume": 331296.0}, {"date": "2018-04-13", "close": 25.37, "volume": 279011.0}, {"date": "2018-04-16", "close": 25.51, "volume": 359536.0}, {"date": "2018-04-17", "close": 25.6, "volume": 393582.0}, {"date": "2018-04-18", "close": 25.6, "volume": 343402.0}, {"date": "2018-04-19", "close": 25.72, "volume": 454037.0}, {"date": "2018-04-20", "close": 25.68, "volume": 249751.0}, {"date": "2018-04-23", "close": 25.82, "volume": 347338.0}, {"date": "2018-04-24", "close": 25.86, "volume": 362016.0}, {"date": "2018-04-26", "close": 25.89, "volume": 715438.0}, {"date": "2018-04-27", "close": 25.91, "volume": 858987.0}, {"date": "2018-04-30", "close": 26.08, "volume": 347668.0}, {"date": "2018-05-01", "close": 26.15, "volume": 356598.0}, {"date": "2018-05-02", "close": 26.37, "volume": 477827.0}, {"date": "2018-05-03", "close": 26.6, "volume": 452016.0}, {"date": "2018-05-04", "close": 26.55, "volume": 230148.0}, {"date": "2018-05-07", "close": 26.76, "volume": 355518.0}, {"date": "2018-05-08", "close": 26.66, "volume": 587796.0}, {"date": "2018-05-09", "close": 26.55, "volume": 463530.0}, {"date": "2018-05-10", "close": 26.67, "volume": 378057.0}, {"date": "2018-05-11", "close": 26.52, "volume": 357045.0}, {"date": "2018-05-14", "close": 26.7, "volume": 262752.0}, {"date": "2018-05-15", "close": 26.87, "volume": 434850.0}, {"date": "2018-05-16", "close": 27.02, "volume": 485950.0}, {"date": "2018-05-17", "close": 26.65, "volume": 501703.0}, {"date": "2018-05-18", "close": 26.37, "volume": 533087.0}, {"date": "2018-05-21", "close": 26.57, "volume": 258661.0}, {"date": "2018-05-22", "close": 26.5, "volume": 449196.0}, {"date": "2018-05-23", "close": 26.4, "volume": 595560.0}, {"date": "2018-05-24", "close": 26.44, "volume": 283192.0}, {"date": "2018-05-25", "close": 26.03, "volume": 563331.0}, {"date": "2018-05-28", "close": 26.07, "volume": 286083.0}, {"date": "2018-05-29", "close": 26.1, "volume": 381531.0}, {"date": "2018-05-30", "close": 26.31, "volume": 518102.0}, {"date": "2018-05-31", "close": 26.25, "volume": 556583.0}, {"date": "2018-06-01", "close": 26.45, "volume": 413076.0}, {"date": "2018-06-04", "close": 26.3, "volume": 218072.0}, {"date": "2018-06-05", "close": 26.22, "volume": 444719.0}, {"date": "2018-06-06", "close": 26.67, "volume": 781664.0}, {"date": "2018-06-07", "close": 26.77, "volume": 226538.0}, {"date": "2018-06-08", "close": 26.81, "volume": 255742.0}, {"date": "2018-06-12", "close": 26.65, "volume": 606138.0}, {"date": "2018-06-13", "close": 26.5, "volume": 416954.0}, {"date": "2018-06-14", "close": 26.33, "volume": 367229.0}, {"date": "2018-06-15", "close": 26.94, "volume": 966242.0}, {"date": "2018-06-18", "close": 27.12, "volume": 419311.0}, {"date": "2018-06-19", "close": 27.44, "volume": 575769.0}, {"date": "2018-06-20", "close": 27.82, "volume": 542265.0}, {"date": "2018-06-21", "close": 28.1, "volume": 671237.0}, {"date": "2018-06-22", "close": 28.03, "volume": 1216551.0}, {"date": "2018-06-25", "close": 27.66, "volume": 465217.0}, {"date": "2018-06-26", "close": 27.48, "volume": 585484.0}, {"date": "2018-06-27", "close": 27.5, "volume": 324739.0}, {"date": "2018-06-28", "close": 27.51, "volume": 520656.0}, {"date": "2018-06-29", "close": 27.19, "volume": 1395982.0}, {"date": "2018-07-02", "close": 27.39, "volume": 379069.0}, {"date": "2018-07-03", "close": 27.42, "volume": 353313.0}, {"date": "2018-07-04", "close": 27.28, "volume": 280913.0}, {"date": "2018-07-05", "close": 27.24, "volume": 894312.0}, {"date": "2018-07-06", "close": 27.22, "volume": 507923.0}, {"date": "2018-07-09", "close": 27.2, "volume": 299458.0}, {"date": "2018-07-10", "close": 27.1, "volume": 373176.0}, {"date": "2018-07-11", "close": 26.99, "volume": 842077.0}, {"date": "2018-07-12", "close": 27.42, "volume": 1076260.0}, {"date": "2018-07-13", "close": 27.29, "volume": 563892.0}, {"date": "2018-07-16", "close": 27.15, "volume": 413576.0}, {"date": "2018-07-17", "close": 27.31, "volume": 394772.0}, {"date": "2018-07-18", "close": 27.37, "volume": 474854.0}, {"date": "2018-07-19", "close": 27.88, "volume": 626367.0}, {"date": "2018-07-20", "close": 28.17, "volume": 344301.0}, {"date": "2018-07-23", "close": 27.88, "volume": 341962.0}, {"date": "2018-07-24", "close": 28.92, "volume": 925635.0}, {"date": "2018-07-25", "close": 28.99, "volume": 698201.0}, {"date": "2018-07-26", "close": 29.03, "volume": 914054.0}, {"date": "2018-07-27", "close": 29.11, "volume": 855321.0}, {"date": "2018-07-30", "close": 29.09, "volume": 460083.0}, {"date": "2018-07-31", "close": 28.81, "volume": 812812.0}, {"date": "2018-08-01", "close": 28.64, "volume": 654169.0}, {"date": "2018-08-02", "close": 28.56, "volume": 819027.0}, {"date": "2018-08-03", "close": 28.76, "volume": 670027.0}, {"date": "2018-08-06", "close": 28.7, "volume": 287015.0}, {"date": "2018-08-07", "close": 28.46, "volume": 717396.0}, {"date": "2018-08-08", "close": 28.46, "volume": 868281.0}, {"date": "2018-08-09", "close": 28.34, "volume": 556229.0}, {"date": "2018-08-10", "close": 28.29, "volume": 421681.0}, {"date": "2018-08-13", "close": 27.82, "volume": 474850.0}, {"date": "2018-08-14", "close": 27.86, "volume": 524023.0}, {"date": "2018-08-15", "close": 28.1, "volume": 701398.0}, {"date": "2018-08-16", "close": 28.0, "volume": 325034.0}, {"date": "2018-08-17", "close": 27.81, "volume": 352179.0}, {"date": "2018-08-20", "close": 25.8, "volume": 2112981.0}, {"date": "2018-08-21", "close": 25.54, "volume": 1211655.0}, {"date": "2018-08-22", "close": 26.02, "volume": 1748877.0}, {"date": "2018-08-23", "close": 25.53, "volume": 1242774.0}, {"date": "2018-08-24", "close": 25.36, "volume": 1015825.0}, {"date": "2018-08-27", "close": 25.06, "volume": 1020687.0}, {"date": "2018-08-28", "close": 25.3, "volume": 806399.0}, {"date": "2018-08-29", "close": 25.15, "volume": 1467864.0}, {"date": "2018-08-30", "close": 25.1, "volume": 733290.0}, {"date": "2018-08-31", "close": 25.1, "volume": 753669.0}, {"date": "2018-09-03", "close": 25.07, "volume": 529736.0}, {"date": "2018-09-04", "close": 25.17, "volume": 609858.0}, {"date": "2018-09-05", "close": 25.18, "volume": 473810.0}, {"date": "2018-09-06", "close": 24.98, "volume": 759480.0}, {"date": "2018-09-07", "close": 24.87, "volume": 473637.0}, {"date": "2018-09-10", "close": 25.27, "volume": 677669.0}, {"date": "2018-09-11", "close": 25.43, "volume": 416994.0}, {"date": "2018-09-12", "close": 24.74, "volume": 716445.0}, {"date": "2018-09-13", "close": 24.58, "volume": 605779.0}, {"date": "2018-09-14", "close": 25.19, "volume": 562603.0}, {"date": "2018-09-17", "close": 24.94, "volume": 614381.0}, {"date": "2018-09-18", "close": 24.92, "volume": 856560.0}, {"date": "2018-09-19", "close": 25.12, "volume": 815062.0}, {"date": "2018-09-20", "close": 25.35, "volume": 1200491.0}, {"date": "2018-09-21", "close": 25.48, "volume": 787979.0}, {"date": "2018-09-24", "close": 25.48, "volume": 433941.0}, {"date": "2018-09-25", "close": 25.57, "volume": 478770.0}, {"date": "2018-09-26", "close": 25.29, "volume": 587771.0}, {"date": "2018-09-27", "close": 25.27, "volume": 815055.0}, {"date": "2018-09-28", "close": 25.25, "volume": 723875.0}, {"date": "2018-10-01", "close": 25.06, "volume": 451816.0}, {"date": "2018-10-02", "close": 25.0, "volume": 879924.0}, {"date": "2018-10-03", "close": 25.3, "volume": 664537.0}, {"date": "2018-10-04", "close": 25.45, "volume": 687102.0}, {"date": "2018-10-05", "close": 25.48, "volume": 597739.0}, {"date": "2018-10-08", "close": 25.14, "volume": 938865.0}, {"date": "2018-10-09", "close": 24.63, "volume": 1050096.0}, {"date": "2018-10-10", "close": 24.37, "volume": 1048533.0}, {"date": "2018-10-11", "close": 23.62, "volume": 607585.0}, {"date": "2018-10-12", "close": 23.67, "volume": 714051.0}, {"date": "2018-10-15", "close": 23.02, "volume": 798815.0}, {"date": "2018-10-16", "close": 23.0, "volume": 410203.0}, {"date": "2018-10-17", "close": 23.38, "volume": 631804.0}, {"date": "2018-10-18", "close": 23.75, "volume": 829701.0}, {"date": "2018-10-19", "close": 23.07, "volume": 1018055.0}, {"date": "2018-10-22", "close": 22.41, "volume": 666490.0}, {"date": "2018-10-23", "close": 22.95, "volume": 1609403.0}, {"date": "2018-10-24", "close": 23.05, "volume": 1275300.0}, {"date": "2018-10-25", "close": 22.61, "volume": 845900.0}, {"date": "2018-10-26", "close": 22.43, "volume": 895739.0}, {"date": "2018-10-29", "close": 22.52, "volume": 466431.0}, {"date": "2018-10-30", "close": 23.1, "volume": 503703.0}, {"date": "2018-10-31", "close": 23.18, "volume": 489693.0}, {"date": "2018-11-01", "close": 23.43, "volume": 436884.0}, {"date": "2018-11-02", "close": 23.31, "volume": 493168.0}, {"date": "2018-11-05", "close": 23.02, "volume": 1703422.0}, {"date": "2018-11-06", "close": 22.88, "volume": 377404.0}, {"date": "2018-11-07", "close": 22.92, "volume": 419781.0}, {"date": "2018-11-08", "close": 23.04, "volume": 580035.0}, {"date": "2018-11-09", "close": 23.5, "volume": 698277.0}, {"date": "2018-11-12", "close": 23.7, "volume": 518679.0}, {"date": "2018-11-13", "close": 23.12, "volume": 675271.0}, {"date": "2018-11-14", "close": 22.92, "volume": 558993.0}, {"date": "2018-11-15", "close": 23.06, "volume": 439185.0}, {"date": "2018-11-16", "close": 23.25, "volume": 594371.0}, {"date": "2018-11-19", "close": 23.08, "volume": 446927.0}, {"date": "2018-11-20", "close": 22.8, "volume": 665835.0}, {"date": "2018-11-21", "close": 22.71, "volume": 462295.0}, {"date": "2018-11-22", "close": 22.92, "volume": 307958.0}, {"date": "2018-11-23", "close": 22.81, "volume": 291887.0}, {"date": "2018-11-26", "close": 22.64, "volume": 371138.0}, {"date": "2018-11-27", "close": 23.01, "volume": 488845.0}, {"date": "2018-11-28", "close": 23.06, "volume": 534517.0}, {"date": "2018-11-29", "close": 23.14, "volume": 572109.0}, {"date": "2018-11-30", "close": 22.81, "volume": 812334.0}, {"date": "2018-12-03", "close": 23.51, "volume": 706241.0}, {"date": "2018-12-04", "close": 22.94, "volume": 949948.0}, {"date": "2018-12-05", "close": 22.76, "volume": 680283.0}, {"date": "2018-12-06", "close": 22.48, "volume": 451297.0}, {"date": "2018-12-07", "close": 22.49, "volume": 513747.0}, {"date": "2018-12-10", "close": 21.85, "volume": 718774.0}, {"date": "2018-12-11", "close": 22.3, "volume": 509953.0}, {"date": "2018-12-12", "close": 22.62, "volume": 685837.0}, {"date": "2018-12-13", "close": 22.92, "volume": 1180290.0}, {"date": "2018-12-14", "close": 23.57, "volume": 1136038.0}, {"date": "2018-12-17", "close": 23.77, "volume": 993839.0}, {"date": "2018-12-18", "close": 23.29, "volume": 850507.0}, {"date": "2018-12-19", "close": 22.85, "volume": 1077608.0}, {"date": "2018-12-20", "close": 22.26, "volume": 889753.0}, {"date": "2018-12-21", "close": 21.28, "volume": 1666455.0}, {"date": "2018-12-24", "close": 21.62, "volume": 141457.0}, {"date": "2018-12-27", "close": 21.81, "volume": 326203.0}, {"date": "2018-12-28", "close": 22.07, "volume": 280652.0}, {"date": "2018-12-31", "close": 22.04, "volume": 181452.0}, {"date": "2019-01-02", "close": 21.86, "volume": 262426.0}, {"date": "2019-01-03", "close": 21.67, "volume": 474336.0}, {"date": "2019-01-04", "close": 21.51, "volume": 517983.0}, {"date": "2019-01-07", "close": 22.01, "volume": 279819.0}, {"date": "2019-01-08", "close": 22.44, "volume": 591445.0}, {"date": "2019-01-09", "close": 22.03, "volume": 642667.0}, {"date": "2019-01-10", "close": 21.73, "volume": 763265.0}, {"date": "2019-01-11", "close": 22.29, "volume": 598351.0}, {"date": "2019-01-14", "close": 22.52, "volume": 365515.0}, {"date": "2019-01-15", "close": 22.71, "volume": 573101.0}, {"date": "2019-01-16", "close": 22.95, "volume": 604248.0}, {"date": "2019-01-17", "close": 22.96, "volume": 522750.0}, {"date": "2019-01-18", "close": 23.13, "volume": 444320.0}, {"date": "2019-01-21", "close": 22.99, "volume": 274382.0}, {"date": "2019-01-22", "close": 22.99, "volume": 188753.0}, {"date": "2019-01-23", "close": 23.73, "volume": 1399342.0}, {"date": "2019-01-24", "close": 23.58, "volume": 905338.0}, {"date": "2019-01-25", "close": 23.4, "volume": 1648345.0}, {"date": "2019-01-29", "close": 23.48, "volume": 750456.0}, {"date": "2019-01-30", "close": 23.25, "volume": 555528.0}, {"date": "2019-01-31", "close": 23.42, "volume": 992726.0}, {"date": "2019-02-01", "close": 23.34, "volume": 513558.0}, {"date": "2019-02-04", "close": 23.25, "volume": 379811.0}, {"date": "2019-02-05", "close": 23.73, "volume": 1113181.0}, {"date": "2019-02-06", "close": 24.14, "volume": 1225945.0}, {"date": "2019-02-07", "close": 24.3, "volume": 682425.0}, {"date": "2019-02-08", "close": 24.53, "volume": 438351.0}, {"date": "2019-02-11", "close": 24.62, "volume": 619574.0}, {"date": "2019-02-12", "close": 24.6, "volume": 626398.0}, {"date": "2019-02-13", "close": 24.63, "volume": 646747.0}, {"date": "2019-02-14", "close": 24.6, "volume": 422579.0}, {"date": "2019-02-15", "close": 24.22, "volume": 886353.0}, {"date": "2019-02-18", "close": 25.21, "volume": 1110137.0}, {"date": "2019-02-19", "close": 24.88, "volume": 661703.0}, {"date": "2019-02-20", "close": 24.84, "volume": 1426491.0}, {"date": "2019-02-21", "close": 24.82, "volume": 1224321.0}, {"date": "2019-02-22", "close": 24.7, "volume": 746156.0}, {"date": "2019-02-25", "close": 24.54, "volume": 531283.0}, {"date": "2019-02-26", "close": 24.45, "volume": 568244.0}, {"date": "2019-02-27", "close": 24.54, "volume": 377264.0}, {"date": "2019-02-28", "close": 24.62, "volume": 523489.0}, {"date": "2019-03-01", "close": 24.87, "volume": 431483.0}, {"date": "2019-03-04", "close": 24.95, "volume": 269798.0}, {"date": "2019-03-05", "close": 24.9, "volume": 330541.0}, {"date": "2019-03-06", "close": 25.12, "volume": 578286.0}, {"date": "2019-03-07", "close": 25.31, "volume": 635979.0}, {"date": "2019-03-08", "close": 25.22, "volume": 482804.0}, {"date": "2019-03-11", "close": 25.17, "volume": 238005.0}, {"date": "2019-03-12", "close": 24.96, "volume": 311362.0}, {"date": "2019-03-13", "close": 24.75, "volume": 1038932.0}, {"date": "2019-03-14", "close": 25.06, "volume": 583866.0}, {"date": "2019-03-15", "close": 25.13, "volume": 518866.0}, {"date": "2019-03-18", "close": 25.05, "volume": 324955.0}, {"date": "2019-03-19", "close": 25.07, "volume": 424626.0}, {"date": "2019-03-20", "close": 25.32, "volume": 458250.0}, {"date": "2019-03-21", "close": 25.79, "volume": 1087200.0}, {"date": "2019-03-22", "close": 25.86, "volume": 543677.0}, {"date": "2019-03-25", "close": 25.24, "volume": 335694.0}, {"date": "2019-03-26", "close": 24.9, "volume": 517196.0}, {"date": "2019-03-27", "close": 24.98, "volume": 442890.0}, {"date": "2019-03-28", "close": 25.1, "volume": 491453.0}, {"date": "2019-03-29", "close": 25.42, "volume": 1144010.0}, {"date": "2019-04-01", "close": 25.65, "volume": 301794.0}, {"date": "2019-04-02", "close": 25.89, "volume": 1800322.0}, {"date": "2019-04-03", "close": 25.87, "volume": 270211.0}, {"date": "2019-04-04", "close": 25.69, "volume": 231143.0}, {"date": "2019-04-05", "close": 25.5, "volume": 245265.0}, {"date": "2019-04-08", "close": 25.67, "volume": 477660.0}, {"date": "2019-04-09", "close": 25.68, "volume": 642611.0}, {"date": "2019-04-10", "close": 25.88, "volume": 472359.0}, {"date": "2019-04-11", "close": 25.76, "volume": 408898.0}, {"date": "2019-04-12", "close": 26.26, "volume": 555828.0}, {"date": "2019-04-15", "close": 26.11, "volume": 274212.0}, {"date": "2019-04-16", "close": 26.65, "volume": 418422.0}, {"date": "2019-04-17", "close": 26.57, "volume": 462151.0}, {"date": "2019-04-18", "close": 26.34, "volume": 420929.0}, {"date": "2019-04-23", "close": 26.22, "volume": 477718.0}, {"date": "2019-04-24", "close": 26.87, "volume": 641718.0}, {"date": "2019-04-26", "close": 27.05, "volume": 524294.0}, {"date": "2019-04-29", "close": 27.21, "volume": 337656.0}, {"date": "2019-04-30", "close": 27.0, "volume": 600986.0}, {"date": "2019-05-01", "close": 27.21, "volume": 350499.0}, {"date": "2019-05-02", "close": 27.14, "volume": 367286.0}, {"date": "2019-05-03", "close": 27.18, "volume": 326592.0}, {"date": "2019-05-06", "close": 26.85, "volume": 360754.0}, {"date": "2019-05-07", "close": 27.01, "volume": 415935.0}, {"date": "2019-05-08", "close": 26.68, "volume": 501719.0}, {"date": "2019-05-09", "close": 26.71, "volume": 295920.0}, {"date": "2019-05-10", "close": 26.99, "volume": 285449.0}, {"date": "2019-05-13", "close": 26.43, "volume": 995238.0}, {"date": "2019-05-14", "close": 25.71, "volume": 938241.0}, {"date": "2019-05-15", "close": 25.69, "volume": 691588.0}, {"date": "2019-05-16", "close": 25.45, "volume": 1410606.0}, {"date": "2019-05-17", "close": 25.72, "volume": 437622.0}, {"date": "2019-05-20", "close": 25.27, "volume": 633605.0}, {"date": "2019-05-21", "close": 25.57, "volume": 559911.0}, {"date": "2019-05-22", "close": 25.63, "volume": 441397.0}, {"date": "2019-05-23", "close": 25.83, "volume": 612949.0}, {"date": "2019-05-24", "close": 26.73, "volume": 704066.0}, {"date": "2019-05-27", "close": 26.54, "volume": 259609.0}, {"date": "2019-05-28", "close": 26.46, "volume": 407066.0}, {"date": "2019-05-29", "close": 26.38, "volume": 428607.0}, {"date": "2019-05-30", "close": 25.86, "volume": 769988.0}, {"date": "2019-05-31", "close": 25.23, "volume": 1245970.0}, {"date": "2019-06-03", "close": 24.57, "volume": 781008.0}, {"date": "2019-06-04", "close": 24.49, "volume": 546240.0}, {"date": "2019-06-05", "close": 24.65, "volume": 561874.0}, {"date": "2019-06-06", "close": 25.07, "volume": 588593.0}, {"date": "2019-06-07", "close": 25.43, "volume": 523578.0}, {"date": "2019-06-11", "close": 26.09, "volume": 587487.0}, {"date": "2019-06-12", "close": 25.8, "volume": 688761.0}, {"date": "2019-06-13", "close": 25.82, "volume": 614164.0}, {"date": "2019-06-14", "close": 25.85, "volume": 432188.0}, {"date": "2019-06-17", "close": 25.77, "volume": 464504.0}, {"date": "2019-06-18", "close": 26.01, "volume": 640044.0}, {"date": "2019-06-19", "close": 26.5, "volume": 692430.0}, {"date": "2019-06-20", "close": 27.09, "volume": 728845.0}, {"date": "2019-06-21", "close": 26.98, "volume": 824034.0}, {"date": "2019-06-24", "close": 27.0, "volume": 427150.0}, {"date": "2019-06-25", "close": 26.67, "volume": 471684.0}, {"date": "2019-06-26", "close": 26.76, "volume": 538174.0}, {"date": "2019-06-27", "close": 26.8, "volume": 336771.0}, {"date": "2019-06-28", "close": 26.85, "volume": 344835.0}, {"date": "2019-07-01", "close": 27.24, "volume": 366777.0}, {"date": "2019-07-02", "close": 27.4, "volume": 329654.0}, {"date": "2019-07-03", "close": 27.19, "volume": 401790.0}, {"date": "2019-07-04", "close": 27.24, "volume": 376643.0}, {"date": "2019-07-05", "close": 27.48, "volume": 444791.0}, {"date": "2019-07-08", "close": 27.11, "volume": 378224.0}, {"date": "2019-07-09", "close": 26.86, "volume": 522968.0}, {"date": "2019-07-10", "close": 27.03, "volume": 536941.0}, {"date": "2019-07-11", "close": 27.0, "volume": 633938.0}, {"date": "2019-07-12", "close": 27.12, "volume": 446633.0}, {"date": "2019-07-15", "close": 26.84, "volume": 409317.0}, {"date": "2019-07-16", "close": 27.03, "volume": 382913.0}, {"date": "2019-07-17", "close": 26.94, "volume": 273428.0}, {"date": "2019-07-18", "close": 26.8, "volume": 313191.0}, {"date": "2019-07-19", "close": 26.98, "volume": 288749.0}, {"date": "2019-07-22", "close": 26.62, "volume": 326080.0}, {"date": "2019-07-23", "close": 26.66, "volume": 583003.0}, {"date": "2019-07-24", "close": 27.2, "volume": 677796.0}, {"date": "2019-07-25", "close": 27.65, "volume": 403136.0}, {"date": "2019-07-26", "close": 27.68, "volume": 489861.0}, {"date": "2019-07-29", "close": 27.91, "volume": 319219.0}, {"date": "2019-07-30", "close": 27.84, "volume": 405490.0}, {"date": "2019-07-31", "close": 27.9, "volume": 497347.0}, {"date": "2019-08-01", "close": 27.87, "volume": 316996.0}, {"date": "2019-08-02", "close": 26.84, "volume": 1115733.0}, {"date": "2019-08-05", "close": 26.43, "volume": 419590.0}, {"date": "2019-08-06", "close": 25.7, "volume": 580178.0}, {"date": "2019-08-07", "close": 25.88, "volume": 1056261.0}, {"date": "2019-08-08", "close": 25.8, "volume": 545640.0}, {"date": "2019-08-09", "close": 25.87, "volume": 605524.0}, {"date": "2019-08-12", "close": 27.41, "volume": 1118511.0}, {"date": "2019-08-13", "close": 27.19, "volume": 901962.0}, {"date": "2019-08-14", "close": 27.73, "volume": 843283.0}, {"date": "2019-08-15", "close": 27.12, "volume": 644705.0}, {"date": "2019-08-16", "close": 26.2, "volume": 604075.0}, {"date": "2019-08-19", "close": 27.33, "volume": 1257902.0}, {"date": "2019-08-20", "close": 27.07, "volume": 640801.0}, {"date": "2019-08-21", "close": 26.77, "volume": 530610.0}, {"date": "2019-08-22", "close": 26.85, "volume": 695739.0}, {"date": "2019-08-23", "close": 27.1, "volume": 576058.0}, {"date": "2019-08-26", "close": 26.54, "volume": 704726.0}, {"date": "2019-08-27", "close": 26.81, "volume": 286429.0}, {"date": "2019-08-28", "close": 27.02, "volume": 423579.0}, {"date": "2019-08-29", "close": 26.99, "volume": 358609.0}, {"date": "2019-08-30", "close": 27.25, "volume": 641393.0}, {"date": "2019-09-02", "close": 27.39, "volume": 425747.0}, {"date": "2019-09-03", "close": 27.63, "volume": 351999.0}, {"date": "2019-09-04", "close": 27.17, "volume": 1520350.0}, {"date": "2019-09-05", "close": 27.43, "volume": 521105.0}, {"date": "2019-09-06", "close": 27.52, "volume": 586911.0}, {"date": "2019-09-09", "close": 27.57, "volume": 329353.0}, {"date": "2019-09-10", "close": 27.94, "volume": 707547.0}, {"date": "2019-09-11", "close": 27.63, "volume": 648189.0}, {"date": "2019-09-12", "close": 27.58, "volume": 355857.0}, {"date": "2019-09-13", "close": 27.58, "volume": 377507.0}, {"date": "2019-09-16", "close": 27.75, "volume": 489644.0}, {"date": "2019-09-17", "close": 27.72, "volume": 406959.0}, {"date": "2019-09-18", "close": 27.62, "volume": 720378.0}, {"date": "2019-09-19", "close": 27.87, "volume": 616037.0}, {"date": "2019-09-20", "close": 27.96, "volume": 559333.0}, {"date": "2019-09-23", "close": 27.9, "volume": 440565.0}, {"date": "2019-09-24", "close": 28.33, "volume": 536804.0}, {"date": "2019-09-25", "close": 27.84, "volume": 634478.0}, {"date": "2019-09-26", "close": 27.5, "volume": 428219.0}, {"date": "2019-09-27", "close": 27.6, "volume": 490580.0}, {"date": "2019-09-30", "close": 27.41, "volume": 479957.0}, {"date": "2019-10-01", "close": 27.72, "volume": 549252.0}, {"date": "2019-10-02", "close": 26.63, "volume": 778824.0}, {"date": "2019-10-03", "close": 26.55, "volume": 729136.0}, {"date": "2019-10-04", "close": 26.37, "volume": 345076.0}, {"date": "2019-10-07", "close": 26.48, "volume": 207377.0}, {"date": "2019-10-08", "close": 26.73, "volume": 490315.0}, {"date": "2019-10-09", "close": 26.39, "volume": 388401.0}, {"date": "2019-10-10", "close": 26.44, "volume": 312281.0}, {"date": "2019-10-11", "close": 26.57, "volume": 337787.0}, {"date": "2019-10-14", "close": 27.05, "volume": 391645.0}, {"date": "2019-10-15", "close": 27.19, "volume": 377640.0}, {"date": "2019-10-16", "close": 27.74, "volume": 639924.0}, {"date": "2019-10-17", "close": 27.56, "volume": 467098.0}, {"date": "2019-10-18", "close": 27.54, "volume": 295369.0}, {"date": "2019-10-21", "close": 27.6, "volume": 211490.0}, {"date": "2019-10-22", "close": 27.82, "volume": 283617.0}, {"date": "2019-10-23", "close": 27.54, "volume": 546204.0}, {"date": "2019-10-24", "close": 27.26, "volume": 241100.0}, {"date": "2019-10-25", "close": 27.5, "volume": 532911.0}, {"date": "2019-10-28", "close": 27.49, "volume": 228652.0}, {"date": "2019-10-29", "close": 27.83, "volume": 558407.0}, {"date": "2019-10-30", "close": 27.67, "volume": 235078.0}, {"date": "2019-10-31", "close": 27.6, "volume": 248114.0}, {"date": "2019-11-01", "close": 27.69, "volume": 228045.0}, {"date": "2019-11-04", "close": 27.94, "volume": 1196289.0}, {"date": "2019-11-05", "close": 28.19, "volume": 267378.0}, {"date": "2019-11-06", "close": 28.25, "volume": 353216.0}, {"date": "2019-11-07", "close": 28.08, "volume": 301150.0}, {"date": "2019-11-08", "close": 28.05, "volume": 328945.0}, {"date": "2019-11-11", "close": 28.44, "volume": 365546.0}, {"date": "2019-11-12", "close": 28.93, "volume": 1064267.0}, {"date": "2019-11-13", "close": 28.91, "volume": 590780.0}, {"date": "2019-11-14", "close": 29.01, "volume": 654403.0}, {"date": "2019-11-15", "close": 29.0, "volume": 404839.0}, {"date": "2019-11-18", "close": 28.96, "volume": 187030.0}, {"date": "2019-11-19", "close": 29.28, "volume": 313784.0}, {"date": "2019-11-20", "close": 29.08, "volume": 469684.0}, {"date": "2019-11-21", "close": 28.85, "volume": 463432.0}, {"date": "2019-11-22", "close": 28.83, "volume": 219348.0}, {"date": "2019-11-25", "close": 28.99, "volume": 283523.0}, {"date": "2019-11-26", "close": 29.71, "volume": 533619.0}, {"date": "2019-11-27", "close": 29.68, "volume": 273245.0}, {"date": "2019-11-28", "close": 29.73, "volume": 222120.0}, {"date": "2019-11-29", "close": 29.66, "volume": 440410.0}, {"date": "2019-12-02", "close": 29.81, "volume": 370234.0}, {"date": "2019-12-03", "close": 29.07, "volume": 328457.0}, {"date": "2019-12-04", "close": 28.75, "volume": 571242.0}, {"date": "2019-12-05", "close": 29.0, "volume": 269520.0}, {"date": "2019-12-06", "close": 29.26, "volume": 331403.0}, {"date": "2019-12-09", "close": 29.27, "volume": 167144.0}, {"date": "2019-12-10", "close": 29.37, "volume": 382521.0}, {"date": "2019-12-11", "close": 29.5, "volume": 434064.0}, {"date": "2019-12-12", "close": 29.4, "volume": 260708.0}, {"date": "2019-12-13", "close": 29.58, "volume": 450138.0}, {"date": "2019-12-16", "close": 29.89, "volume": 356852.0}, {"date": "2019-12-17", "close": 29.85, "volume": 331645.0}, {"date": "2019-12-18", "close": 29.84, "volume": 236719.0}, {"date": "2019-12-19", "close": 29.7, "volume": 449027.0}, {"date": "2019-12-20", "close": 29.53, "volume": 785026.0}, {"date": "2019-12-23", "close": 29.49, "volume": 139057.0}, {"date": "2019-12-24", "close": 29.44, "volume": 104233.0}, {"date": "2019-12-27", "close": 29.37, "volume": 177435.0}, {"date": "2019-12-30", "close": 29.38, "volume": 122492.0}, {"date": "2019-12-31", "close": 29.03, "volume": 297408.0}, {"date": "2020-01-02", "close": 29.2, "volume": 338400.0}, {"date": "2020-01-03", "close": 29.39, "volume": 298162.0}, {"date": "2020-01-06", "close": 29.37, "volume": 186855.0}, {"date": "2020-01-07", "close": 30.06, "volume": 435093.0}, {"date": "2020-01-08", "close": 30.47, "volume": 483361.0}, {"date": "2020-01-09", "close": 30.16, "volume": 608164.0}, {"date": "2020-01-10", "close": 30.49, "volume": 466801.0}, {"date": "2020-01-13", "close": 30.57, "volume": 218048.0}, {"date": "2020-01-14", "close": 30.8, "volume": 484834.0}, {"date": "2020-01-15", "close": 30.81, "volume": 362492.0}, {"date": "2020-01-16", "close": 31.13, "volume": 327019.0}, {"date": "2020-01-17", "close": 31.32, "volume": 309452.0}, {"date": "2020-01-20", "close": 31.15, "volume": 228876.0}, {"date": "2020-01-21", "close": 31.29, "volume": 322353.0}, {"date": "2020-01-22", "close": 31.39, "volume": 407275.0}, {"date": "2020-01-23", "close": 31.51, "volume": 357603.0}, {"date": "2020-01-24", "close": 31.84, "volume": 419554.0}, {"date": "2020-01-28", "close": 31.83, "volume": 681428.0}, {"date": "2020-01-29", "close": 32.32, "volume": 594474.0}, {"date": "2020-01-30", "close": 32.07, "volume": 738821.0}, {"date": "2020-01-31", "close": 32.04, "volume": 849780.0}, {"date": "2020-02-03", "close": 32.17, "volume": 515352.0}, {"date": "2020-02-04", "close": 32.26, "volume": 519489.0}, {"date": "2020-02-05", "close": 32.45, "volume": 474313.0}, {"date": "2020-02-06", "close": 32.63, "volume": 442992.0}, {"date": "2020-02-07", "close": 32.47, "volume": 586083.0}, {"date": "2020-02-10", "close": 32.05, "volume": 375174.0}, {"date": "2020-02-11", "close": 32.23, "volume": 822612.0}, {"date": "2020-02-12", "close": 32.43, "volume": 510601.0}, {"date": "2020-02-13", "close": 31.9, "volume": 696134.0}, {"date": "2020-02-14", "close": 32.34, "volume": 811848.0}, {"date": "2020-02-17", "close": 32.35, "volume": 363203.0}, {"date": "2020-02-18", "close": 31.42, "volume": 1118122.0}, {"date": "2020-02-19", "close": 31.99, "volume": 887484.0}, {"date": "2020-02-20", "close": 31.81, "volume": 663229.0}, {"date": "2020-02-21", "close": 31.51, "volume": 635229.0}, {"date": "2020-02-24", "close": 30.8, "volume": 564978.0}, {"date": "2020-02-25", "close": 30.69, "volume": 793372.0}, {"date": "2020-02-26", "close": 29.97, "volume": 924354.0}, {"date": "2020-02-27", "close": 29.73, "volume": 508290.0}, {"date": "2020-02-28", "close": 29.6, "volume": 1009016.0}, {"date": "2020-03-02", "close": 29.5, "volume": 1208801.0}, {"date": "2020-03-03", "close": 29.4, "volume": 1161593.0}, {"date": "2020-03-04", "close": 28.61, "volume": 976306.0}, {"date": "2020-03-05", "close": 28.59, "volume": 489497.0}, {"date": "2020-03-06", "close": 27.68, "volume": 914730.0}, {"date": "2020-03-09", "close": 27.09, "volume": 1392906.0}, {"date": "2020-03-10", "close": 27.54, "volume": 1281940.0}, {"date": "2020-03-11", "close": 26.91, "volume": 1098451.0}, {"date": "2020-03-12", "close": 25.59, "volume": 1040974.0}, {"date": "2020-03-13", "close": 26.88, "volume": 1383439.0}, {"date": "2020-03-16", "close": 24.74, "volume": 1035677.0}, {"date": "2020-03-17", "close": 26.7, "volume": 1377879.0}, {"date": "2020-03-18", "close": 24.01, "volume": 1147169.0}, {"date": "2020-03-19", "close": 22.5, "volume": 1325034.0}, {"date": "2020-03-20", "close": 21.91, "volume": 926486.0}, {"date": "2020-03-23", "close": 21.43, "volume": 792485.0}, {"date": "2020-03-24", "close": 23.57, "volume": 1190854.0}, {"date": "2020-03-25", "close": 23.38, "volume": 946100.0}, {"date": "2020-03-26", "close": 23.92, "volume": 683382.0}, {"date": "2020-03-27", "close": 23.21, "volume": 839711.0}, {"date": "2020-03-30", "close": 29.03, "volume": 2251776.0}, {"date": "2020-03-31", "close": 27.19, "volume": 1491610.0}, {"date": "2020-04-01", "close": 28.89, "volume": 1404802.0}, {"date": "2020-04-02", "close": 29.3, "volume": 1006585.0}, {"date": "2020-04-03", "close": 29.21, "volume": 1126990.0}, {"date": "2020-04-06", "close": 29.52, "volume": 816211.0}, {"date": "2020-04-07", "close": 29.49, "volume": 813340.0}, {"date": "2020-04-08", "close": 29.07, "volume": 780149.0}, {"date": "2020-04-09", "close": 29.33, "volume": 642390.0}, {"date": "2020-04-14", "close": 29.62, "volume": 807648.0}, {"date": "2020-04-15", "close": 29.23, "volume": 710609.0}, {"date": "2020-04-16", "close": 29.68, "volume": 744855.0}, {"date": "2020-04-17", "close": 29.29, "volume": 524957.0}, {"date": "2020-04-20", "close": 29.77, "volume": 452616.0}, {"date": "2020-04-21", "close": 29.32, "volume": 567839.0}, {"date": "2020-04-22", "close": 29.14, "volume": 652965.0}, {"date": "2020-04-23", "close": 28.49, "volume": 524359.0}, {"date": "2020-04-24", "close": 28.71, "volume": 523705.0}, {"date": "2020-04-27", "close": 29.09, "volume": 242129.0}, {"date": "2020-04-28", "close": 29.35, "volume": 483344.0}, {"date": "2020-04-29", "close": 28.89, "volume": 501204.0}, {"date": "2020-04-30", "close": 28.55, "volume": 575700.0}, {"date": "2020-05-01", "close": 28.19, "volume": 420848.0}, {"date": "2020-05-04", "close": 29.09, "volume": 491219.0}, {"date": "2020-05-05", "close": 29.31, "volume": 317997.0}, {"date": "2020-05-06", "close": 29.54, "volume": 367192.0}, {"date": "2020-05-07", "close": 29.91, "volume": 471919.0}, {"date": "2020-05-08", "close": 30.24, "volume": 504843.0}, {"date": "2020-05-11", "close": 30.55, "volume": 370245.0}, {"date": "2020-05-12", "close": 31.5, "volume": 854804.0}, {"date": "2020-05-13", "close": 31.25, "volume": 512039.0}, {"date": "2020-05-14", "close": 30.79, "volume": 451648.0}, {"date": "2020-05-15", "close": 32.7, "volume": 1162061.0}, {"date": "2020-05-18", "close": 34.23, "volume": 1059155.0}, {"date": "2020-05-19", "close": 34.11, "volume": 707340.0}, {"date": "2020-05-20", "close": 34.53, "volume": 627129.0}, {"date": "2020-05-21", "close": 34.92, "volume": 514063.0}, {"date": "2020-05-22", "close": 34.28, "volume": 399018.0}, {"date": "2020-05-25", "close": 34.78, "volume": 307264.0}, {"date": "2020-05-26", "close": 35.35, "volume": 510547.0}, {"date": "2020-05-27", "close": 34.28, "volume": 833336.0}, {"date": "2020-05-28", "close": 34.76, "volume": 911712.0}, {"date": "2020-05-29", "close": 35.27, "volume": 776456.0}, {"date": "2020-06-01", "close": 35.76, "volume": 604205.0}, {"date": "2020-06-02", "close": 35.56, "volume": 742641.0}, {"date": "2020-06-03", "close": 35.7, "volume": 763276.0}, {"date": "2020-06-04", "close": 35.77, "volume": 571631.0}, {"date": "2020-06-05", "close": 35.23, "volume": 776866.0}, {"date": "2020-06-09", "close": 35.6, "volume": 828601.0}, {"date": "2020-06-10", "close": 35.32, "volume": 614262.0}, {"date": "2020-06-11", "close": 35.27, "volume": 522119.0}, {"date": "2020-06-12", "close": 34.83, "volume": 650928.0}, {"date": "2020-06-15", "close": 34.72, "volume": 609367.0}, {"date": "2020-06-16", "close": 35.36, "volume": 710077.0}, {"date": "2020-06-17", "close": 35.67, "volume": 795263.0}, {"date": "2020-06-18", "close": 35.37, "volume": 1196310.0}, {"date": "2020-06-19", "close": 34.79, "volume": 1667579.0}, {"date": "2020-06-22", "close": 35.46, "volume": 575076.0}, {"date": "2020-06-23", "close": 36.05, "volume": 540306.0}, {"date": "2020-06-24", "close": 36.14, "volume": 792404.0}, {"date": "2020-06-25", "close": 35.53, "volume": 426030.0}, {"date": "2020-06-26", "close": 35.38, "volume": 696931.0}, {"date": "2020-06-29", "close": 35.7, "volume": 560432.0}, {"date": "2020-06-30", "close": 36.7, "volume": 877622.0}, {"date": "2020-07-01", "close": 37.47, "volume": 789564.0}, {"date": "2020-07-02", "close": 37.48, "volume": 499549.0}, {"date": "2020-07-03", "close": 37.62, "volume": 328664.0}, {"date": "2020-07-06", "close": 37.44, "volume": 303373.0}, {"date": "2020-07-07", "close": 37.92, "volume": 535936.0}, {"date": "2020-07-08", "close": 37.14, "volume": 427669.0}, {"date": "2020-07-09", "close": 36.85, "volume": 542487.0}, {"date": "2020-07-10", "close": 37.49, "volume": 478444.0}, {"date": "2020-07-13", "close": 37.87, "volume": 617722.0}, {"date": "2020-07-14", "close": 38.13, "volume": 596532.0}, {"date": "2020-07-15", "close": 38.47, "volume": 700209.0}, {"date": "2020-07-16", "close": 38.98, "volume": 795074.0}, {"date": "2020-07-17", "close": 38.47, "volume": 709788.0}, {"date": "2020-07-20", "close": 38.88, "volume": 421802.0}, {"date": "2020-07-21", "close": 39.23, "volume": 575259.0}, {"date": "2020-07-22", "close": 38.48, "volume": 585305.0}, {"date": "2020-07-23", "close": 38.91, "volume": 308633.0}, {"date": "2020-07-24", "close": 38.8, "volume": 318132.0}, {"date": "2020-07-27", "close": 38.75, "volume": 318534.0}, {"date": "2020-07-28", "close": 38.59, "volume": 555646.0}, {"date": "2020-07-29", "close": 38.28, "volume": 462196.0}, {"date": "2020-07-30", "close": 39.18, "volume": 555213.0}, {"date": "2020-07-31", "close": 38.45, "volume": 533852.0}, {"date": "2020-08-03", "close": 39.04, "volume": 338710.0}, {"date": "2020-08-04", "close": 40.14, "volume": 609133.0}, {"date": "2020-08-05", "close": 39.58, "volume": 562732.0}, {"date": "2020-08-06", "close": 39.35, "volume": 250354.0}, {"date": "2020-08-07", "close": 39.23, "volume": 243559.0}, {"date": "2020-08-10", "close": 39.98, "volume": 444368.0}, {"date": "2020-08-11", "close": 39.69, "volume": 521874.0}, {"date": "2020-08-12", "close": 39.34, "volume": 474529.0}, {"date": "2020-08-13", "close": 38.73, "volume": 835088.0}, {"date": "2020-08-14", "close": 38.82, "volume": 728490.0}, {"date": "2020-08-17", "close": 39.03, "volume": 524444.0}, {"date": "2020-08-18", "close": 39.88, "volume": 467523.0}, {"date": "2020-08-19", "close": 40.41, "volume": 403465.0}, {"date": "2020-08-20", "close": 40.46, "volume": 475386.0}, {"date": "2020-08-21", "close": 39.56, "volume": 796549.0}, {"date": "2020-08-24", "close": 40.3, "volume": 461327.0}, {"date": "2020-08-25", "close": 39.52, "volume": 805814.0}, {"date": "2020-08-26", "close": 40.21, "volume": 1082184.0}, {"date": "2020-08-27", "close": 40.58, "volume": 1457274.0}, {"date": "2020-08-28", "close": 39.53, "volume": 574034.0}, {"date": "2020-08-31", "close": 38.68, "volume": 669133.0}, {"date": "2020-09-01", "close": 37.93, "volume": 1117326.0}, {"date": "2020-09-02", "close": 38.4, "volume": 471676.0}, {"date": "2020-09-03", "close": 37.42, "volume": 849947.0}, {"date": "2020-09-04", "close": 36.44, "volume": 647498.0}, {"date": "2020-09-07", "close": 36.24, "volume": 401583.0}, {"date": "2020-09-08", "close": 36.24, "volume": 564683.0}, {"date": "2020-09-09", "close": 36.26, "volume": 717726.0}, {"date": "2020-09-10", "close": 37.09, "volume": 1026316.0}, {"date": "2020-09-11", "close": 36.84, "volume": 436359.0}, {"date": "2020-09-14", "close": 37.15, "volume": 542197.0}, {"date": "2020-09-15", "close": 37.08, "volume": 587275.0}, {"date": "2020-09-16", "close": 37.23, "volume": 739617.0}, {"date": "2020-09-17", "close": 36.63, "volume": 504110.0}, {"date": "2020-09-18", "close": 35.8, "volume": 1244917.0}, {"date": "2020-09-21", "close": 35.83, "volume": 713013.0}, {"date": "2020-09-22", "close": 36.75, "volume": 740507.0}, {"date": "2020-09-23", "close": 37.65, "volume": 569351.0}, {"date": "2020-09-24", "close": 37.34, "volume": 398259.0}, {"date": "2020-09-25", "close": 36.86, "volume": 502927.0}, {"date": "2020-09-28", "close": 37.22, "volume": 398010.0}, {"date": "2020-09-29", "close": 37.5, "volume": 343658.0}, {"date": "2020-09-30", "close": 37.1, "volume": 584701.0}, {"date": "2020-10-01", "close": 37.44, "volume": 328630.0}, {"date": "2020-10-02", "close": 36.95, "volume": 404489.0}, {"date": "2020-10-05", "close": 37.77, "volume": 232840.0}, {"date": "2020-10-06", "close": 37.59, "volume": 250616.0}, {"date": "2020-10-07", "close": 37.9, "volume": 292423.0}, {"date": "2020-10-08", "close": 38.81, "volume": 380640.0}, {"date": "2020-10-09", "close": 38.79, "volume": 239315.0}, {"date": "2020-10-12", "close": 38.92, "volume": 300908.0}, {"date": "2020-10-13", "close": 39.63, "volume": 329285.0}, {"date": "2020-10-14", "close": 39.97, "volume": 415244.0}, {"date": "2020-10-15", "close": 39.86, "volume": 252038.0}, {"date": "2020-10-16", "close": 40.35, "volume": 662682.0}, {"date": "2020-10-19", "close": 40.86, "volume": 393678.0}, {"date": "2020-10-20", "close": 41.18, "volume": 382517.0}, {"date": "2020-10-21", "close": 40.76, "volume": 261610.0}, {"date": "2020-10-22", "close": 40.86, "volume": 290861.0}, {"date": "2020-10-23", "close": 40.49, "volume": 189632.0}, {"date": "2020-10-26", "close": 40.72, "volume": 652859.0}, {"date": "2020-10-27", "close": 40.32, "volume": 367996.0}, {"date": "2020-10-28", "close": 40.5, "volume": 281726.0}, {"date": "2020-10-29", "close": 40.32, "volume": 327584.0}, {"date": "2020-10-30", "close": 40.19, "volume": 571254.0}, {"date": "2020-11-02", "close": 40.97, "volume": 380663.0}, {"date": "2020-11-03", "close": 41.91, "volume": 500368.0}, {"date": "2020-11-04", "close": 41.52, "volume": 534813.0}, {"date": "2020-11-05", "close": 41.68, "volume": 451752.0}, {"date": "2020-11-06", "close": 41.7, "volume": 253084.0}, {"date": "2020-11-09", "close": 42.91, "volume": 353999.0}, {"date": "2020-11-10", "close": 38.82, "volume": 806415.0}, {"date": "2020-11-11", "close": 38.49, "volume": 612086.0}, {"date": "2020-11-12", "close": 39.2, "volume": 420316.0}, {"date": "2020-11-13", "close": 39.34, "volume": 636741.0}, {"date": "2020-11-16", "close": 39.76, "volume": 32653.0}, {"date": "2020-11-17", "close": 38.82, "volume": 735829.0}, {"date": "2020-11-18", "close": 38.86, "volume": 472606.0}, {"date": "2020-11-19", "close": 37.95, "volume": 479121.0}, {"date": "2020-11-20", "close": 38.24, "volume": 505068.0}, {"date": "2020-11-23", "close": 37.61, "volume": 273736.0}, {"date": "2020-11-24", "close": 37.21, "volume": 388659.0}, {"date": "2020-11-25", "close": 36.82, "volume": 361745.0}, {"date": "2020-11-26", "close": 37.32, "volume": 496291.0}, {"date": "2020-11-27", "close": 37.58, "volume": 234940.0}, {"date": "2020-11-30", "close": 37.43, "volume": 480938.0}, {"date": "2020-12-01", "close": 38.04, "volume": 439980.0}, {"date": "2020-12-02", "close": 37.23, "volume": 973877.0}, {"date": "2020-12-03", "close": 36.91, "volume": 511515.0}, {"date": "2020-12-04", "close": 35.68, "volume": 612826.0}, {"date": "2020-12-07", "close": 34.45, "volume": 760858.0}, {"date": "2020-12-08", "close": 33.62, "volume": 1122668.0}, {"date": "2020-12-09", "close": 34.93, "volume": 796236.0}, {"date": "2020-12-10", "close": 34.47, "volume": 584689.0}, {"date": "2020-12-11", "close": 34.3, "volume": 620375.0}, {"date": "2020-12-14", "close": 34.56, "volume": 467775.0}, {"date": "2020-12-15", "close": 34.43, "volume": 499385.0}, {"date": "2020-12-16", "close": 34.2, "volume": 383179.0}, {"date": "2020-12-17", "close": 35.3, "volume": 842679.0}, {"date": "2020-12-18", "close": 35.77, "volume": 1033222.0}, {"date": "2020-12-21", "close": 35.59, "volume": 377642.0}, {"date": "2020-12-22", "close": 35.4, "volume": 365788.0}, {"date": "2020-12-23", "close": 35.39, "volume": 176313.0}, {"date": "2020-12-24", "close": 35.66, "volume": 164876.0}, {"date": "2020-12-29", "close": 35.54, "volume": 188593.0}, {"date": "2020-12-30", "close": 35.25, "volume": 147046.0}, {"date": "2020-12-31", "close": 34.78, "volume": 129173.0}, {"date": "2021-01-04", "close": 35.03, "volume": 178868.0}, {"date": "2021-01-05", "close": 34.86, "volume": 321523.0}, {"date": "2021-01-06", "close": 34.22, "volume": 300282.0}, {"date": "2021-01-07", "close": 34.06, "volume": 235820.0}, {"date": "2021-01-08", "close": 35.03, "volume": 270272.0}, {"date": "2021-01-11", "close": 34.3, "volume": 316530.0}, {"date": "2021-01-12", "close": 34.25, "volume": 300287.0}, {"date": "2021-01-13", "close": 34.08, "volume": 263909.0}, {"date": "2021-01-14", "close": 34.8, "volume": 242151.0}, {"date": "2021-01-15", "close": 34.57, "volume": 362832.0}, {"date": "2021-01-18", "close": 34.91, "volume": 261279.0}, {"date": "2021-01-19", "close": 35.41, "volume": 215333.0}, {"date": "2021-01-20", "close": 36.67, "volume": 731129.0}, {"date": "2021-01-21", "close": 36.54, "volume": 791110.0}, {"date": "2021-01-22", "close": 36.28, "volume": 462808.0}, {"date": "2021-01-25", "close": 36.65, "volume": 282028.0}, {"date": "2021-01-27", "close": 37.41, "volume": 576797.0}, {"date": "2021-01-28", "close": 36.1, "volume": 456255.0}, {"date": "2021-01-29", "close": 36.8, "volume": 517096.0}, {"date": "2021-02-01", "close": 38.01, "volume": 683278.0}, {"date": "2021-02-02", "close": 37.82, "volume": 366016.0}, {"date": "2021-02-03", "close": 38.5, "volume": 262574.0}, {"date": "2021-02-04", "close": 37.71, "volume": 275830.0}, {"date": "2021-02-05", "close": 37.74, "volume": 232080.0}, {"date": "2021-02-08", "close": 37.97, "volume": 224069.0}, {"date": "2021-02-09", "close": 37.84, "volume": 324777.0}, {"date": "2021-02-10", "close": 37.8, "volume": 242070.0}, {"date": "2021-02-11", "close": 38.1, "volume": 404754.0}, {"date": "2021-02-12", "close": 38.2, "volume": 243201.0}, {"date": "2021-02-15", "close": 38.57, "volume": 252187.0}, {"date": "2021-02-16", "close": 39.28, "volume": 758292.0}, {"date": "2021-02-17", "close": 39.5, "volume": 841491.0}, {"date": "2021-02-18", "close": 39.8, "volume": 816691.0}, {"date": "2021-02-19", "close": 39.75, "volume": 607855.0}, {"date": "2021-02-22", "close": 37.99, "volume": 571415.0}, {"date": "2021-02-23", "close": 37.76, "volume": 465596.0}, {"date": "2021-02-24", "close": 37.32, "volume": 453367.0}, {"date": "2021-02-25", "close": 37.09, "volume": 314169.0}, {"date": "2021-02-26", "close": 36.07, "volume": 352368.0}, {"date": "2021-03-01", "close": 36.85, "volume": 316010.0}, {"date": "2021-03-02", "close": 36.82, "volume": 351563.0}, {"date": "2021-03-03", "close": 36.35, "volume": 355165.0}, {"date": "2021-03-04", "close": 35.49, "volume": 425252.0}, {"date": "2021-03-05", "close": 34.8, "volume": 533933.0}, {"date": "2021-03-08", "close": 34.97, "volume": 341613.0}, {"date": "2021-03-09", "close": 35.03, "volume": 515676.0}, {"date": "2021-03-10", "close": 34.75, "volume": 494124.0}, {"date": "2021-03-11", "close": 35.19, "volume": 526905.0}, {"date": "2021-03-12", "close": 35.22, "volume": 239877.0}, {"date": "2021-03-15", "close": 35.94, "volume": 446298.0}, {"date": "2021-03-16", "close": 36.97, "volume": 467243.0}, {"date": "2021-03-17", "close": 37.44, "volume": 519123.0}, {"date": "2021-03-18", "close": 37.59, "volume": 481142.0}, {"date": "2021-03-19", "close": 38.22, "volume": 689230.0}, {"date": "2021-03-22", "close": 38.52, "volume": 362414.0}, {"date": "2021-03-23", "close": 38.84, "volume": 533596.0}, {"date": "2021-03-24", "close": 39.58, "volume": 764104.0}, {"date": "2021-03-25", "close": 39.44, "volume": 321129.0}, {"date": "2021-03-26", "close": 39.45, "volume": 275180.0}, {"date": "2021-03-29", "close": 39.26, "volume": 290888.0}, {"date": "2021-03-30", "close": 39.08, "volume": 481746.0}, {"date": "2021-03-31", "close": 39.24, "volume": 556436.0}, {"date": "2021-04-01", "close": 39.08, "volume": 474535.0}, {"date": "2021-04-06", "close": 38.69, "volume": 302862.0}, {"date": "2021-04-07", "close": 39.3, "volume": 873587.0}, {"date": "2021-04-08", "close": 38.9, "volume": 680899.0}, {"date": "2021-04-09", "close": 38.67, "volume": 447671.0}, {"date": "2021-04-12", "close": 39.21, "volume": 489283.0}, {"date": "2021-04-13", "close": 39.15, "volume": 547247.0}, {"date": "2021-04-14", "close": 39.73, "volume": 1131630.0}, {"date": "2021-04-15", "close": 39.16, "volume": 674373.0}, {"date": "2021-04-16", "close": 38.78, "volume": 379420.0}, {"date": "2021-04-19", "close": 38.14, "volume": 319816.0}, {"date": "2021-04-20", "close": 38.14, "volume": 404563.0}, {"date": "2021-04-21", "close": 38.71, "volume": 585677.0}, {"date": "2021-04-22", "close": 38.82, "volume": 364970.0}, {"date": "2021-04-23", "close": 39.04, "volume": 305480.0}, {"date": "2021-04-26", "close": 38.93, "volume": 167192.0}, {"date": "2021-04-27", "close": 39.33, "volume": 382846.0}, {"date": "2021-04-28", "close": 40.86, "volume": 913927.0}, {"date": "2021-04-29", "close": 42.43, "volume": 1060148.0}, {"date": "2021-04-30", "close": 42.26, "volume": 346777.0}, {"date": "2021-05-03", "close": 42.08, "volume": 243344.0}, {"date": "2021-05-04", "close": 41.84, "volume": 285542.0}, {"date": "2021-05-05", "close": 41.97, "volume": 420595.0}, {"date": "2021-05-06", "close": 41.73, "volume": 269680.0}, {"date": "2021-05-07", "close": 41.6, "volume": 291954.0}, {"date": "2021-05-10", "close": 41.57, "volume": 207361.0}, {"date": "2021-05-11", "close": 41.04, "volume": 224718.0}, {"date": "2021-05-12", "close": 40.62, "volume": 324903.0}, {"date": "2021-05-13", "close": 40.76, "volume": 315597.0}, {"date": "2021-05-14", "close": 41.12, "volume": 137799.0}, {"date": "2021-05-17", "close": 41.37, "volume": 338817.0}, {"date": "2021-05-18", "close": 40.81, "volume": 272584.0}, {"date": "2021-05-19", "close": 40.7, "volume": 370763.0}, {"date": "2021-05-20", "close": 40.87, "volume": 296564.0}, {"date": "2021-05-21", "close": 40.73, "volume": 352376.0}, {"date": "2021-05-24", "close": 40.88, "volume": 278752.0}, {"date": "2021-05-25", "close": 41.35, "volume": 232541.0}, {"date": "2021-05-26", "close": 41.22, "volume": 425293.0}, {"date": "2021-05-27", "close": 40.57, "volume": 754847.0}, {"date": "2021-05-28", "close": 40.7, "volume": 302906.0}, {"date": "2021-05-31", "close": 41.3, "volume": 236012.0}, {"date": "2021-06-01", "close": 41.09, "volume": 260989.0}, {"date": "2021-06-02", "close": 40.15, "volume": 472584.0}, {"date": "2021-06-03", "close": 39.67, "volume": 455495.0}, {"date": "2021-06-04", "close": 40.38, "volume": 423527.0}, {"date": "2021-06-07", "close": 40.25, "volume": 325076.0}, {"date": "2021-06-08", "close": 39.96, "volume": 371293.0}, {"date": "2021-06-09", "close": 38.83, "volume": 827880.0}, {"date": "2021-06-10", "close": 38.43, "volume": 1118972.0}, {"date": "2021-06-11", "close": 39.2, "volume": 355376.0}, {"date": "2021-06-15", "close": 39.94, "volume": 509204.0}, {"date": "2021-06-16", "close": 40.38, "volume": 399448.0}, {"date": "2021-06-17", "close": 40.93, "volume": 568256.0}, {"date": "2021-06-18", "close": 42.09, "volume": 870337.0}, {"date": "2021-06-21", "close": 41.69, "volume": 556336.0}, {"date": "2021-06-22", "close": 42.31, "volume": 524364.0}, {"date": "2021-06-23", "close": 42.18, "volume": 390057.0}, {"date": "2021-06-24", "close": 41.83, "volume": 375012.0}, {"date": "2021-06-25", "close": 42.14, "volume": 322909.0}, {"date": "2021-06-28", "close": 42.97, "volume": 485594.0}, {"date": "2021-06-29", "close": 43.36, "volume": 449705.0}, {"date": "2021-06-30", "close": 43.51, "volume": 512481.0}, {"date": "2021-07-01", "close": 42.18, "volume": 432461.0}, {"date": "2021-07-02", "close": 41.62, "volume": 330931.0}, {"date": "2021-07-05", "close": 41.28, "volume": 235183.0}, {"date": "2021-07-06", "close": 40.16, "volume": 330436.0}, {"date": "2021-07-07", "close": 40.86, "volume": 368415.0}, {"date": "2021-07-08", "close": 41.42, "volume": 283171.0}, {"date": "2021-07-09", "close": 41.14, "volume": 481522.0}, {"date": "2021-07-12", "close": 40.77, "volume": 258381.0}, {"date": "2021-07-13", "close": 40.85, "volume": 260718.0}, {"date": "2021-07-14", "close": 40.37, "volume": 431355.0}, {"date": "2021-07-15", "close": 39.4, "volume": 908477.0}, {"date": "2021-07-16", "close": 39.63, "volume": 531806.0}, {"date": "2021-07-19", "close": 40.09, "volume": 357888.0}, {"date": "2021-07-20", "close": 41.03, "volume": 659860.0}, {"date": "2021-07-21", "close": 41.09, "volume": 414986.0}, {"date": "2021-07-22", "close": 40.86, "volume": 343304.0}, {"date": "2021-07-23", "close": 41.13, "volume": 199703.0}, {"date": "2021-07-26", "close": 41.41, "volume": 425675.0}, {"date": "2021-07-27", "close": 40.56, "volume": 583165.0}, {"date": "2021-07-28", "close": 40.13, "volume": 439828.0}, {"date": "2021-07-29", "close": 39.73, "volume": 807321.0}, {"date": "2021-07-30", "close": 39.25, "volume": 543042.0}, {"date": "2021-08-02", "close": 39.91, "volume": 400201.0}, {"date": "2021-08-03", "close": 40.64, "volume": 482804.0}, {"date": "2021-08-04", "close": 40.11, "volume": 794265.0}, {"date": "2021-08-05", "close": 39.86, "volume": 530712.0}, {"date": "2021-08-06", "close": 40.41, "volume": 372390.0}, {"date": "2021-08-09", "close": 40.35, "volume": 260209.0}, {"date": "2021-08-10", "close": 40.97, "volume": 340687.0}, {"date": "2021-08-11", "close": 40.18, "volume": 528198.0}, {"date": "2021-08-12", "close": 39.63, "volume": 518660.0}, {"date": "2021-08-13", "close": 39.69, "volume": 510264.0}, {"date": "2021-08-16", "close": 40.42, "volume": 425982.0}, {"date": "2021-08-17", "close": 40.55, "volume": 392104.0}, {"date": "2021-08-18", "close": 40.59, "volume": 462150.0}, {"date": "2021-08-19", "close": 40.75, "volume": 346488.0}, {"date": "2021-08-20", "close": 40.7, "volume": 373193.0}, {"date": "2021-08-23", "close": 40.5, "volume": 288356.0}, {"date": "2021-08-24", "close": 36.78, "volume": 2646676.0}, {"date": "2021-08-25", "close": 37.1, "volume": 1463124.0}, {"date": "2021-08-26", "close": 36.7, "volume": 1001098.0}, {"date": "2021-08-27", "close": 36.27, "volume": 1180125.0}, {"date": "2021-08-30", "close": 36.13, "volume": 845605.0}, {"date": "2021-08-31", "close": 35.99, "volume": 852145.0}, {"date": "2021-09-01", "close": 36.72, "volume": 835122.0}, {"date": "2021-09-02", "close": 36.04, "volume": 973327.0}, {"date": "2021-09-03", "close": 36.75, "volume": 708492.0}, {"date": "2021-09-06", "close": 37.54, "volume": 651504.0}, {"date": "2021-09-07", "close": 37.59, "volume": 600388.0}, {"date": "2021-09-08", "close": 36.73, "volume": 629873.0}, {"date": "2021-09-09", "close": 36.4, "volume": 850512.0}, {"date": "2021-09-10", "close": 36.3, "volume": 884283.0}, {"date": "2021-09-13", "close": 36.25, "volume": 580824.0}, {"date": "2021-09-14", "close": 36.48, "volume": 715316.0}, {"date": "2021-09-15", "close": 36.3, "volume": 444550.0}, {"date": "2021-09-16", "close": 36.1, "volume": 536709.0}, {"date": "2021-09-17", "close": 36.01, "volume": 1225195.0}, {"date": "2021-09-20", "close": 34.65, "volume": 1458546.0}, {"date": "2021-09-21", "close": 34.47, "volume": 671667.0}, {"date": "2021-09-22", "close": 35.04, "volume": 550816.0}, {"date": "2021-09-23", "close": 34.76, "volume": 626271.0}, {"date": "2021-09-24", "close": 34.76, "volume": 807413.0}, {"date": "2021-09-27", "close": 34.77, "volume": 609776.0}, {"date": "2021-09-28", "close": 34.45, "volume": 454367.0}, {"date": "2021-09-29", "close": 33.95, "volume": 991074.0}, {"date": "2021-09-30", "close": 34.2, "volume": 667858.0}, {"date": "2021-10-01", "close": 33.49, "volume": 717033.0}, {"date": "2021-10-04", "close": 33.79, "volume": 483815.0}, {"date": "2021-10-05", "close": 33.58, "volume": 1227809.0}, {"date": "2021-10-06", "close": 33.82, "volume": 822741.0}, {"date": "2021-10-07", "close": 34.06, "volume": 534651.0}, {"date": "2021-10-08", "close": 33.96, "volume": 691893.0}, {"date": "2021-10-11", "close": 33.84, "volume": 559089.0}, {"date": "2021-10-12", "close": 32.27, "volume": 1498188.0}, {"date": "2021-10-13", "close": 32.35, "volume": 952360.0}, {"date": "2021-10-14", "close": 32.16, "volume": 704746.0}, {"date": "2021-10-15", "close": 32.48, "volume": 985370.0}, {"date": "2021-10-18", "close": 31.89, "volume": 555442.0}, {"date": "2021-10-19", "close": 31.6, "volume": 1241735.0}, {"date": "2021-10-20", "close": 31.87, "volume": 819988.0}, {"date": "2021-10-21", "close": 31.82, "volume": 609519.0}, {"date": "2021-10-22", "close": 31.64, "volume": 755662.0}, {"date": "2021-10-25", "close": 31.3, "volume": 960990.0}, {"date": "2021-10-26", "close": 31.5, "volume": 967975.0}, {"date": "2021-10-27", "close": 31.97, "volume": 469069.0}, {"date": "2021-10-28", "close": 31.98, "volume": 634595.0}, {"date": "2021-10-29", "close": 31.51, "volume": 520736.0}, {"date": "2021-11-01", "close": 32.2, "volume": 565952.0}, {"date": "2021-11-02", "close": 31.87, "volume": 355864.0}, {"date": "2021-11-03", "close": 32.61, "volume": 999677.0}, {"date": "2021-11-04", "close": 32.66, "volume": 952529.0}, {"date": "2021-11-05", "close": 32.62, "volume": 1105360.0}, {"date": "2021-11-08", "close": 32.36, "volume": 628665.0}, {"date": "2021-11-09", "close": 31.99, "volume": 712967.0}, {"date": "2021-11-10", "close": 32.13, "volume": 764644.0}, {"date": "2021-11-11", "close": 31.33, "volume": 973877.0}, {"date": "2021-11-12", "close": 30.51, "volume": 1809424.0}, {"date": "2021-11-15", "close": 31.1, "volume": 1683330.0}, {"date": "2021-11-16", "close": 30.32, "volume": 1055598.0}, {"date": "2021-11-17", "close": 30.72, "volume": 949347.0}, {"date": "2021-11-18", "close": 31.45, "volume": 677429.0}, {"date": "2021-11-19", "close": 31.46, "volume": 614778.0}, {"date": "2021-11-22", "close": 31.52, "volume": 491870.0}, {"date": "2021-11-23", "close": 31.69, "volume": 480468.0}, {"date": "2021-11-24", "close": 31.83, "volume": 478481.0}, {"date": "2021-11-25", "close": 31.92, "volume": 457073.0}, {"date": "2021-11-26", "close": 31.85, "volume": 553528.0}, {"date": "2021-11-29", "close": 32.52, "volume": 878535.0}, {"date": "2021-11-30", "close": 32.02, "volume": 808889.0}, {"date": "2021-12-01", "close": 32.09, "volume": 396706.0}, {"date": "2021-12-02", "close": 32.33, "volume": 522546.0}, {"date": "2021-12-03", "close": 31.64, "volume": 668362.0}, {"date": "2021-12-06", "close": 31.44, "volume": 608859.0}, {"date": "2021-12-07", "close": 31.71, "volume": 314581.0}, {"date": "2021-12-08", "close": 32.01, "volume": 469595.0}, {"date": "2021-12-09", "close": 32.26, "volume": 352273.0}, {"date": "2021-12-10", "close": 31.92, "volume": 402716.0}, {"date": "2021-12-13", "close": 31.47, "volume": 358346.0}, {"date": "2021-12-14", "close": 31.45, "volume": 560519.0}, {"date": "2021-12-15", "close": 31.54, "volume": 445650.0}, {"date": "2021-12-16", "close": 31.31, "volume": 511458.0}, {"date": "2021-12-17", "close": 31.56, "volume": 1057722.0}, {"date": "2021-12-20", "close": 31.33, "volume": 344366.0}, {"date": "2021-12-21", "close": 32.01, "volume": 454636.0}, {"date": "2021-12-22", "close": 30.68, "volume": 769797.0}, {"date": "2021-12-23", "close": 31.92, "volume": 557458.0}, {"date": "2021-12-24", "close": 32.06, "volume": 128830.0}, {"date": "2021-12-29", "close": 32.19, "volume": 341317.0}, {"date": "2021-12-30", "close": 32.31, "volume": 201467.0}, {"date": "2021-12-31", "close": 31.51, "volume": 302462.0}, {"date": "2022-01-04", "close": 32.86, "volume": 491263.0}, {"date": "2022-01-05", "close": 32.49, "volume": 296414.0}, {"date": "2022-01-06", "close": 32.08, "volume": 349643.0}, {"date": "2022-01-07", "close": 32.88, "volume": 503666.0}, {"date": "2022-01-10", "close": 33.74, "volume": 621011.0}, {"date": "2022-01-11", "close": 34.01, "volume": 711661.0}, {"date": "2022-01-12", "close": 34.12, "volume": 491211.0}, {"date": "2022-01-13", "close": 34.25, "volume": 408454.0}, {"date": "2022-01-14", "close": 34.1, "volume": 451967.0}, {"date": "2022-01-17", "close": 34.38, "volume": 597802.0}, {"date": "2022-01-18", "close": 33.47, "volume": 630260.0}, {"date": "2022-01-19", "close": 33.62, "volume": 664466.0}, {"date": "2022-01-20", "close": 33.61, "volume": 428467.0}, {"date": "2022-01-21", "close": 32.99, "volume": 669015.0}, {"date": "2022-01-24", "close": 33.1, "volume": 513880.0}, {"date": "2022-01-25", "close": 32.15, "volume": 587875.0}, {"date": "2022-01-27", "close": 31.22, "volume": 709124.0}, {"date": "2022-01-28", "close": 31.24, "volume": 1397623.0}, {"date": "2022-01-31", "close": 26.76, "volume": 5263020.0}, {"date": "2022-02-01", "close": 26.67, "volume": 1765455.0}, {"date": "2022-02-02", "close": 25.97, "volume": 2729834.0}, {"date": "2022-02-03", "close": 25.87, "volume": 1541308.0}, {"date": "2022-02-04", "close": 25.98, "volume": 1087567.0}, {"date": "2022-02-07", "close": 25.82, "volume": 913354.0}, {"date": "2022-02-08", "close": 26.32, "volume": 2421707.0}, {"date": "2022-02-09", "close": 27.43, "volume": 1388017.0}, {"date": "2022-02-10", "close": 26.9, "volume": 816848.0}, {"date": "2022-02-11", "close": 26.55, "volume": 557499.0}, {"date": "2022-02-14", "close": 25.76, "volume": 941472.0}, {"date": "2022-02-15", "close": 25.47, "volume": 1245888.0}, {"date": "2022-02-16", "close": 26.1, "volume": 598329.0}, {"date": "2022-02-17", "close": 26.23, "volume": 1101791.0}, {"date": "2022-02-18", "close": 26.48, "volume": 1160736.0}, {"date": "2022-02-21", "close": 25.69, "volume": 644382.0}, {"date": "2022-02-22", "close": 25.59, "volume": 578688.0}, {"date": "2022-02-23", "close": 25.87, "volume": 469048.0}, {"date": "2022-02-24", "close": 25.41, "volume": 644160.0}, {"date": "2022-02-25", "close": 25.51, "volume": 698305.0}, {"date": "2022-02-28", "close": 25.7, "volume": 778546.0}, {"date": "2022-03-01", "close": 25.8, "volume": 867656.0}, {"date": "2022-03-02", "close": 25.41, "volume": 879885.0}, {"date": "2022-03-03", "close": 25.54, "volume": 439075.0}, {"date": "2022-03-04", "close": 25.16, "volume": 772183.0}, {"date": "2022-03-07", "close": 25.02, "volume": 1105749.0}, {"date": "2022-03-08", "close": 25.05, "volume": 1474222.0}, {"date": "2022-03-09", "close": 24.99, "volume": 807041.0}, {"date": "2022-03-10", "close": 24.91, "volume": 885533.0}, {"date": "2022-03-11", "close": 24.49, "volume": 708686.0}, {"date": "2022-03-14", "close": 24.96, "volume": 399872.0}, {"date": "2022-03-15", "close": 25.12, "volume": 1018639.0}, {"date": "2022-03-16", "close": 25.43, "volume": 435187.0}, {"date": "2022-03-17", "close": 25.7, "volume": 503203.0}, {"date": "2022-03-18", "close": 25.21, "volume": 1549364.0}, {"date": "2022-03-21", "close": 24.9, "volume": 681920.0}, {"date": "2022-03-22", "close": 25.0, "volume": 606948.0}, {"date": "2022-03-23", "close": 25.03, "volume": 360884.0}, {"date": "2022-03-24", "close": 24.84, "volume": 442969.0}, {"date": "2022-03-25", "close": 24.84, "volume": 434199.0}, {"date": "2022-03-28", "close": 24.88, "volume": 428591.0}, {"date": "2022-03-29", "close": 25.37, "volume": 317552.0}, {"date": "2022-03-30", "close": 25.82, "volume": 368423.0}, {"date": "2022-03-31", "close": 25.77, "volume": 612641.0}, {"date": "2022-04-01", "close": 25.66, "volume": 455575.0}, {"date": "2022-04-04", "close": 25.89, "volume": 387595.0}, {"date": "2022-04-05", "close": 25.91, "volume": 306937.0}, {"date": "2022-04-06", "close": 25.78, "volume": 264909.0}, {"date": "2022-04-07", "close": 25.99, "volume": 459750.0}, {"date": "2022-04-08", "close": 25.78, "volume": 307767.0}, {"date": "2022-04-11", "close": 25.53, "volume": 262988.0}, {"date": "2022-04-12", "close": 25.14, "volume": 617334.0}, {"date": "2022-04-13", "close": 25.15, "volume": 517259.0}, {"date": "2022-04-14", "close": 25.18, "volume": 412413.0}, {"date": "2022-04-19", "close": 25.27, "volume": 334198.0}, {"date": "2022-04-20", "close": 26.14, "volume": 616679.0}, {"date": "2022-04-21", "close": 26.09, "volume": 329359.0}, {"date": "2022-04-22", "close": 26.15, "volume": 380902.0}, {"date": "2022-04-26", "close": 26.38, "volume": 684069.0}, {"date": "2022-04-27", "close": 25.75, "volume": 680638.0}, {"date": "2022-04-28", "close": 26.22, "volume": 375109.0}, {"date": "2022-04-29", "close": 27.32, "volume": 840185.0}, {"date": "2022-05-02", "close": 27.08, "volume": 520921.0}, {"date": "2022-05-03", "close": 27.25, "volume": 372608.0}, {"date": "2022-05-04", "close": 27.37, "volume": 542682.0}, {"date": "2022-05-05", "close": 26.89, "volume": 632623.0}, {"date": "2022-05-06", "close": 26.61, "volume": 330179.0}, {"date": "2022-05-09", "close": 26.43, "volume": 487915.0}, {"date": "2022-05-10", "close": 26.11, "volume": 456764.0}, {"date": "2022-05-11", "close": 26.61, "volume": 400802.0}, {"date": "2022-05-12", "close": 26.29, "volume": 345677.0}, {"date": "2022-05-13", "close": 26.9, "volume": 298602.0}, {"date": "2022-05-16", "close": 27.24, "volume": 372264.0}, {"date": "2022-05-17", "close": 26.74, "volume": 444685.0}, {"date": "2022-05-18", "close": 26.97, "volume": 450017.0}, {"date": "2022-05-19", "close": 26.9, "volume": 363144.0}, {"date": "2022-05-20", "close": 26.86, "volume": 461430.0}, {"date": "2022-05-23", "close": 27.33, "volume": 318418.0}, {"date": "2022-05-24", "close": 27.04, "volume": 299020.0}, {"date": "2022-05-25", "close": 26.82, "volume": 295677.0}, {"date": "2022-05-26", "close": 27.36, "volume": 604279.0}, {"date": "2022-05-27", "close": 27.34, "volume": 320845.0}, {"date": "2022-05-30", "close": 27.52, "volume": 375967.0}, {"date": "2022-05-31", "close": 27.4, "volume": 504983.0}, {"date": "2022-06-01", "close": 27.09, "volume": 391561.0}, {"date": "2022-06-02", "close": 26.9, "volume": 465336.0}, {"date": "2022-06-03", "close": 25.94, "volume": 1213135.0}, {"date": "2022-06-06", "close": 25.92, "volume": 431092.0}, {"date": "2022-06-07", "close": 25.49, "volume": 506482.0}, {"date": "2022-06-08", "close": 25.59, "volume": 561782.0}, {"date": "2022-06-09", "close": 24.45, "volume": 840322.0}, {"date": "2022-06-10", "close": 23.65, "volume": 1471693.0}, {"date": "2022-06-14", "close": 23.06, "volume": 1461905.0}, {"date": "2022-06-15", "close": 22.1, "volume": 792987.0}, {"date": "2022-06-16", "close": 21.62, "volume": 1080811.0}, {"date": "2022-06-17", "close": 21.33, "volume": 1467152.0}, {"date": "2022-06-20", "close": 21.28, "volume": 608983.0}, {"date": "2022-06-21", "close": 21.18, "volume": 834240.0}, {"date": "2022-06-22", "close": 21.49, "volume": 465852.0}, {"date": "2022-06-23", "close": 21.48, "volume": 467344.0}, {"date": "2022-06-24", "close": 21.83, "volume": 656308.0}, {"date": "2022-06-27", "close": 22.89, "volume": 528013.0}, {"date": "2022-06-28", "close": 22.9, "volume": 418704.0}, {"date": "2022-06-29", "close": 22.4, "volume": 332078.0}, {"date": "2022-06-30", "close": 22.24, "volume": 405426.0}, {"date": "2022-07-01", "close": 22.14, "volume": 418113.0}, {"date": "2022-07-04", "close": 22.47, "volume": 305491.0}, {"date": "2022-07-05", "close": 22.64, "volume": 401068.0}, {"date": "2022-07-06", "close": 22.87, "volume": 401517.0}, {"date": "2022-07-07", "close": 23.48, "volume": 425756.0}, {"date": "2022-07-08", "close": 23.56, "volume": 278982.0}, {"date": "2022-07-11", "close": 23.52, "volume": 223589.0}, {"date": "2022-07-12", "close": 23.42, "volume": 358841.0}, {"date": "2022-07-13", "close": 23.65, "volume": 231313.0}, {"date": "2022-07-14", "close": 23.94, "volume": 253502.0}, {"date": "2022-07-15", "close": 24.01, "volume": 203404.0}, {"date": "2022-07-18", "close": 24.77, "volume": 314842.0}, {"date": "2022-07-19", "close": 24.51, "volume": 276698.0}, {"date": "2022-07-20", "close": 25.7, "volume": 423073.0}, {"date": "2022-07-21", "close": 26.21, "volume": 527433.0}, {"date": "2022-07-22", "close": 26.33, "volume": 624110.0}, {"date": "2022-07-25", "close": 25.61, "volume": 282920.0}, {"date": "2022-07-26", "close": 25.67, "volume": 276495.0}, {"date": "2022-07-27", "close": 25.94, "volume": 151240.0}, {"date": "2022-07-28", "close": 26.05, "volume": 325424.0}, {"date": "2022-07-29", "close": 26.14, "volume": 318592.0}, {"date": "2022-08-01", "close": 26.52, "volume": 331096.0}, {"date": "2022-08-02", "close": 26.83, "volume": 243091.0}, {"date": "2022-08-03", "close": 27.02, "volume": 344281.0}, {"date": "2022-08-04", "close": 27.76, "volume": 755729.0}, {"date": "2022-08-05", "close": 27.74, "volume": 751466.0}, {"date": "2022-08-08", "close": 27.44, "volume": 384881.0}, {"date": "2022-08-09", "close": 27.05, "volume": 322240.0}, {"date": "2022-08-10", "close": 26.16, "volume": 621209.0}, {"date": "2022-08-11", "close": 26.37, "volume": 358449.0}, {"date": "2022-08-12", "close": 25.7, "volume": 838754.0}, {"date": "2022-08-15", "close": 25.8, "volume": 355747.0}, {"date": "2022-08-16", "close": 25.26, "volume": 1395748.0}, {"date": "2022-08-17", "close": 25.8, "volume": 685229.0}, {"date": "2022-08-18", "close": 25.51, "volume": 504867.0}, {"date": "2022-08-19", "close": 25.44, "volume": 516617.0}, {"date": "2022-08-22", "close": 25.14, "volume": 410294.0}, {"date": "2022-08-23", "close": 27.3, "volume": 1369619.0}, {"date": "2022-08-24", "close": 27.0, "volume": 1224107.0}, {"date": "2022-08-25", "close": 27.24, "volume": 590363.0}, {"date": "2022-08-26", "close": 27.31, "volume": 717401.0}, {"date": "2022-08-29", "close": 26.36, "volume": 578024.0}, {"date": "2022-08-30", "close": 26.57, "volume": 674313.0}, {"date": "2022-08-31", "close": 26.59, "volume": 1111652.0}, {"date": "2022-09-01", "close": 26.75, "volume": 448585.0}, {"date": "2022-09-02", "close": 26.74, "volume": 318263.0}, {"date": "2022-09-05", "close": 26.22, "volume": 368448.0}, {"date": "2022-09-06", "close": 25.98, "volume": 416290.0}, {"date": "2022-09-07", "close": 26.2, "volume": 609059.0}, {"date": "2022-09-08", "close": 26.89, "volume": 491820.0}, {"date": "2022-09-09", "close": 27.06, "volume": 463132.0}, {"date": "2022-09-12", "close": 26.88, "volume": 338896.0}, {"date": "2022-09-13", "close": 26.89, "volume": 424489.0}, {"date": "2022-09-14", "close": 26.44, "volume": 573435.0}, {"date": "2022-09-15", "close": 25.96, "volume": 502502.0}, {"date": "2022-09-16", "close": 26.08, "volume": 1156291.0}, {"date": "2022-09-19", "close": 26.0, "volume": 297661.0}, {"date": "2022-09-20", "close": 25.96, "volume": 360601.0}, {"date": "2022-09-21", "close": 25.42, "volume": 516912.0}, {"date": "2022-09-23", "close": 24.76, "volume": 565778.0}, {"date": "2022-09-26", "close": 24.57, "volume": 653686.0}, {"date": "2022-09-27", "close": 24.5, "volume": 595408.0}, {"date": "2022-09-28", "close": 24.94, "volume": 599635.0}, {"date": "2022-09-29", "close": 25.44, "volume": 561644.0}, {"date": "2022-09-30", "close": 25.19, "volume": 519944.0}, {"date": "2022-10-03", "close": 25.12, "volume": 263965.0}, {"date": "2022-10-04", "close": 26.01, "volume": 379456.0}, {"date": "2022-10-05", "close": 26.51, "volume": 358248.0}, {"date": "2022-10-06", "close": 26.64, "volume": 239069.0}, {"date": "2022-10-07", "close": 26.42, "volume": 403028.0}, {"date": "2022-10-10", "close": 25.89, "volume": 153690.0}, {"date": "2022-10-11", "close": 25.9, "volume": 255463.0}, {"date": "2022-10-12", "close": 25.62, "volume": 232466.0}, {"date": "2022-10-13", "close": 26.0, "volume": 328302.0}, {"date": "2022-10-14", "close": 26.32, "volume": 249864.0}, {"date": "2022-10-17", "close": 26.41, "volume": 271175.0}, {"date": "2022-10-18", "close": 27.23, "volume": 385694.0}, {"date": "2022-10-19", "close": 27.09, "volume": 328927.0}, {"date": "2022-10-20", "close": 26.68, "volume": 291710.0}, {"date": "2022-10-21", "close": 26.6, "volume": 246850.0}, {"date": "2022-10-24", "close": 26.88, "volume": 200276.0}, {"date": "2022-10-25", "close": 27.17, "volume": 185928.0}, {"date": "2022-10-26", "close": 27.61, "volume": 312738.0}, {"date": "2022-10-27", "close": 27.97, "volume": 467470.0}, {"date": "2022-10-28", "close": 27.75, "volume": 349482.0}, {"date": "2022-10-31", "close": 28.23, "volume": 528120.0}, {"date": "2022-11-01", "close": 28.55, "volume": 285356.0}, {"date": "2022-11-02", "close": 28.92, "volume": 249646.0}, {"date": "2022-11-03", "close": 28.15, "volume": 248065.0}, {"date": "2022-11-04", "close": 28.16, "volume": 154149.0}, {"date": "2022-11-07", "close": 28.17, "volume": 286606.0}, {"date": "2022-11-08", "close": 28.36, "volume": 158341.0}, {"date": "2022-11-09", "close": 28.28, "volume": 316517.0}, {"date": "2022-11-10", "close": 27.7, "volume": 812939.0}, {"date": "2022-11-11", "close": 28.45, "volume": 550207.0}, {"date": "2022-11-14", "close": 27.66, "volume": 436203.0}, {"date": "2022-11-15", "close": 28.08, "volume": 319971.0}, {"date": "2022-11-16", "close": 27.47, "volume": 293675.0}, {"date": "2022-11-17", "close": 27.54, "volume": 355133.0}, {"date": "2022-11-18", "close": 28.04, "volume": 428628.0}, {"date": "2022-11-21", "close": 27.65, "volume": 296304.0}, {"date": "2022-11-22", "close": 27.87, "volume": 352965.0}, {"date": "2022-11-23", "close": 28.03, "volume": 255914.0}, {"date": "2022-11-24", "close": 28.42, "volume": 337750.0}, {"date": "2022-11-25", "close": 28.56, "volume": 185747.0}, {"date": "2022-11-28", "close": 28.41, "volume": 308984.0}, {"date": "2022-11-29", "close": 28.7, "volume": 289659.0}, {"date": "2022-11-30", "close": 28.83, "volume": 495904.0}, {"date": "2022-12-01", "close": 28.77, "volume": 276646.0}, {"date": "2022-12-02", "close": 28.89, "volume": 354758.0}, {"date": "2022-12-05", "close": 28.37, "volume": 370042.0}, {"date": "2022-12-06", "close": 28.64, "volume": 312551.0}, {"date": "2022-12-07", "close": 28.44, "volume": 507810.0}, {"date": "2022-12-08", "close": 28.11, "volume": 171302.0}, {"date": "2022-12-09", "close": 28.27, "volume": 178584.0}, {"date": "2022-12-12", "close": 28.42, "volume": 259219.0}, {"date": "2022-12-13", "close": 28.53, "volume": 255965.0}, {"date": "2022-12-14", "close": 28.58, "volume": 259167.0}, {"date": "2022-12-15", "close": 28.6, "volume": 381977.0}, {"date": "2022-12-16", "close": 28.03, "volume": 675091.0}, {"date": "2022-12-19", "close": 28.11, "volume": 168255.0}, {"date": "2022-12-20", "close": 27.64, "volume": 257969.0}, {"date": "2022-12-21", "close": 27.95, "volume": 210929.0}, {"date": "2022-12-22", "close": 28.44, "volume": 148843.0}, {"date": "2022-12-23", "close": 28.12, "volume": 140146.0}, {"date": "2022-12-28", "close": 28.1, "volume": 153803.0}, {"date": "2022-12-29", "close": 28.2, "volume": 146950.0}, {"date": "2022-12-30", "close": 28.24, "volume": 141777.0}, {"date": "2023-01-03", "close": 27.9, "volume": 138096.0}, {"date": "2023-01-04", "close": 28.57, "volume": 205034.0}, {"date": "2023-01-05", "close": 28.66, "volume": 187581.0}, {"date": "2023-01-06", "close": 28.84, "volume": 156198.0}, {"date": "2023-01-09", "close": 29.04, "volume": 313753.0}, {"date": "2023-01-10", "close": 28.92, "volume": 204788.0}, {"date": "2023-01-11", "close": 29.21, "volume": 147700.0}, {"date": "2023-01-12", "close": 29.09, "volume": 346082.0}, {"date": "2023-01-13", "close": 28.64, "volume": 362047.0}, {"date": "2023-01-16", "close": 29.11, "volume": 291145.0}, {"date": "2023-01-17", "close": 29.0, "volume": 236772.0}, {"date": "2023-01-18", "close": 29.46, "volume": 198762.0}, {"date": "2023-01-19", "close": 29.64, "volume": 333118.0}, {"date": "2023-01-20", "close": 29.38, "volume": 302201.0}, {"date": "2023-01-23", "close": 29.43, "volume": 209507.0}, {"date": "2023-01-24", "close": 28.78, "volume": 342460.0}, {"date": "2023-01-25", "close": 28.55, "volume": 244123.0}, {"date": "2023-01-27", "close": 28.49, "volume": 295687.0}, {"date": "2023-01-30", "close": 28.36, "volume": 141823.0}, {"date": "2023-01-31", "close": 28.17, "volume": 250882.0}, {"date": "2023-02-01", "close": 27.98, "volume": 279838.0}, {"date": "2023-02-02", "close": 28.02, "volume": 733632.0}, {"date": "2023-02-03", "close": 28.62, "volume": 423582.0}, {"date": "2023-02-06", "close": 28.41, "volume": 324289.0}, {"date": "2023-02-07", "close": 28.18, "volume": 223148.0}, {"date": "2023-02-08", "close": 28.4, "volume": 273598.0}, {"date": "2023-02-09", "close": 27.98, "volume": 344219.0}, {"date": "2023-02-10", "close": 27.79, "volume": 180843.0}, {"date": "2023-02-13", "close": 28.09, "volume": 337381.0}, {"date": "2023-02-14", "close": 25.64, "volume": 1791078.0}, {"date": "2023-02-15", "close": 25.79, "volume": 807232.0}, {"date": "2023-02-16", "close": 26.63, "volume": 750228.0}, {"date": "2023-02-17", "close": 26.98, "volume": 562102.0}, {"date": "2023-02-20", "close": 26.85, "volume": 318741.0}, {"date": "2023-02-21", "close": 26.85, "volume": 421604.0}, {"date": "2023-02-22", "close": 26.83, "volume": 271403.0}, {"date": "2023-02-23", "close": 26.9, "volume": 252567.0}, {"date": "2023-02-24", "close": 26.87, "volume": 210555.0}, {"date": "2023-02-27", "close": 26.88, "volume": 874550.0}, {"date": "2023-02-28", "close": 27.13, "volume": 563039.0}, {"date": "2023-03-01", "close": 27.29, "volume": 443456.0}, {"date": "2023-03-02", "close": 26.82, "volume": 347090.0}, {"date": "2023-03-03", "close": 26.89, "volume": 332430.0}, {"date": "2023-03-06", "close": 27.14, "volume": 196464.0}, {"date": "2023-03-07", "close": 27.25, "volume": 176516.0}, {"date": "2023-03-08", "close": 27.24, "volume": 188857.0}, {"date": "2023-03-09", "close": 27.51, "volume": 212723.0}, {"date": "2023-03-10", "close": 26.88, "volume": 174639.0}, {"date": "2023-03-13", "close": 26.77, "volume": 239043.0}, {"date": "2023-03-14", "close": 26.49, "volume": 322761.0}, {"date": "2023-03-15", "close": 26.76, "volume": 221737.0}, {"date": "2023-03-16", "close": 26.44, "volume": 515103.0}, {"date": "2023-03-17", "close": 26.14, "volume": 792677.0}, {"date": "2023-03-20", "close": 26.4, "volume": 287578.0}, {"date": "2023-03-21", "close": 26.73, "volume": 223750.0}, {"date": "2023-03-22", "close": 26.85, "volume": 324049.0}, {"date": "2023-03-23", "close": 26.65, "volume": 235816.0}, {"date": "2023-03-24", "close": 26.55, "volume": 160599.0}, {"date": "2023-03-27", "close": 26.88, "volume": 177710.0}, {"date": "2023-03-28", "close": 26.85, "volume": 322986.0}, {"date": "2023-03-29", "close": 26.84, "volume": 288745.0}, {"date": "2023-03-30", "close": 26.83, "volume": 446730.0}, {"date": "2023-03-31", "close": 26.53, "volume": 1297094.0}, {"date": "2023-04-03", "close": 26.95, "volume": 221834.0}, {"date": "2023-04-04", "close": 27.4, "volume": 366659.0}, {"date": "2023-04-05", "close": 27.28, "volume": 522961.0}, {"date": "2023-04-06", "close": 27.32, "volume": 160380.0}, {"date": "2023-04-11", "close": 27.56, "volume": 176377.0}, {"date": "2023-04-12", "close": 27.74, "volume": 289928.0}, {"date": "2023-04-13", "close": 28.04, "volume": 343274.0}, {"date": "2023-04-14", "close": 28.2, "volume": 261406.0}, {"date": "2023-04-17", "close": 27.61, "volume": 228442.0}, {"date": "2023-04-18", "close": 27.33, "volume": 472723.0}, {"date": "2023-04-19", "close": 27.16, "volume": 183988.0}, {"date": "2023-04-20", "close": 27.38, "volume": 222983.0}, {"date": "2023-04-21", "close": 27.58, "volume": 677141.0}, {"date": "2023-04-24", "close": 27.72, "volume": 133825.0}, {"date": "2023-04-26", "close": 27.44, "volume": 280016.0}, {"date": "2023-04-27", "close": 26.73, "volume": 356693.0}, {"date": "2023-04-28", "close": 26.76, "volume": 318619.0}, {"date": "2023-05-01", "close": 26.85, "volume": 180574.0}, {"date": "2023-05-02", "close": 26.71, "volume": 184049.0}, {"date": "2023-05-03", "close": 26.47, "volume": 215682.0}, {"date": "2023-05-04", "close": 26.74, "volume": 215109.0}, {"date": "2023-05-05", "close": 26.75, "volume": 179424.0}, {"date": "2023-05-08", "close": 27.04, "volume": 216776.0}, {"date": "2023-05-09", "close": 26.57, "volume": 219744.0}, {"date": "2023-05-10", "close": 26.91, "volume": 242517.0}, {"date": "2023-05-11", "close": 26.69, "volume": 233132.0}, {"date": "2023-05-12", "close": 26.75, "volume": 188574.0}, {"date": "2023-05-15", "close": 26.86, "volume": 111856.0}, {"date": "2023-05-16", "close": 26.66, "volume": 174307.0}, {"date": "2023-05-17", "close": 26.71, "volume": 171721.0}, {"date": "2023-05-18", "close": 26.75, "volume": 227145.0}, {"date": "2023-05-19", "close": 26.86, "volume": 218436.0}, {"date": "2023-05-22", "close": 26.82, "volume": 128590.0}, {"date": "2023-05-23", "close": 26.85, "volume": 214962.0}, {"date": "2023-05-24", "close": 26.77, "volume": 190290.0}, {"date": "2023-05-25", "close": 26.84, "volume": 150060.0}, {"date": "2023-05-26", "close": 26.87, "volume": 192831.0}, {"date": "2023-05-29", "close": 26.93, "volume": 123252.0}, {"date": "2023-05-30", "close": 26.87, "volume": 91782.0}, {"date": "2023-05-31", "close": 26.78, "volume": 327467.0}, {"date": "2023-06-01", "close": 27.07, "volume": 175537.0}, {"date": "2023-06-02", "close": 26.73, "volume": 191431.0}, {"date": "2023-06-05", "close": 26.93, "volume": 215601.0}, {"date": "2023-06-06", "close": 26.56, "volume": 409723.0}, {"date": "2023-06-07", "close": 26.77, "volume": 216009.0}, {"date": "2023-06-08", "close": 26.4, "volume": 278341.0}, {"date": "2023-06-09", "close": 26.36, "volume": 778691.0}, {"date": "2023-06-13", "close": 26.19, "volume": 457341.0}, {"date": "2023-06-14", "close": 26.28, "volume": 388618.0}, {"date": "2023-06-15", "close": 25.91, "volume": 303297.0}, {"date": "2023-06-16", "close": 26.23, "volume": 1321383.0}, {"date": "2023-06-19", "close": 26.36, "volume": 315010.0}, {"date": "2023-06-20", "close": 26.69, "volume": 343642.0}, {"date": "2023-06-21", "close": 26.69, "volume": 203296.0}, {"date": "2023-06-22", "close": 26.26, "volume": 219491.0}, {"date": "2023-06-23", "close": 25.89, "volume": 190908.0}, {"date": "2023-06-26", "close": 25.74, "volume": 183500.0}, {"date": "2023-06-27", "close": 25.71, "volume": 221665.0}, {"date": "2023-06-28", "close": 26.32, "volume": 254519.0}, {"date": "2023-06-29", "close": 26.71, "volume": 351756.0}, {"date": "2023-06-30", "close": 26.73, "volume": 233781.0}, {"date": "2023-07-03", "close": 27.14, "volume": 215486.0}, {"date": "2023-07-04", "close": 27.08, "volume": 158710.0}, {"date": "2023-07-05", "close": 26.94, "volume": 291797.0}, {"date": "2023-07-06", "close": 26.63, "volume": 229296.0}, {"date": "2023-07-07", "close": 26.35, "volume": 227545.0}, {"date": "2023-07-10", "close": 26.37, "volume": 173666.0}, {"date": "2023-07-11", "close": 27.26, "volume": 279383.0}, {"date": "2023-07-12", "close": 27.17, "volume": 188495.0}, {"date": "2023-07-13", "close": 27.59, "volume": 404093.0}, {"date": "2023-07-14", "close": 27.56, "volume": 239479.0}, {"date": "2023-07-17", "close": 27.77, "volume": 150158.0}, {"date": "2023-07-18", "close": 23.88, "volume": 2637724.0}, {"date": "2023-07-19", "close": 23.28, "volume": 1278638.0}, {"date": "2023-07-20", "close": 23.62, "volume": 921069.0}, {"date": "2023-07-21", "close": 23.79, "volume": 891231.0}, {"date": "2023-07-24", "close": 23.59, "volume": 404734.0}, {"date": "2023-07-25", "close": 23.64, "volume": 274483.0}, {"date": "2023-07-26", "close": 23.55, "volume": 219689.0}, {"date": "2023-07-27", "close": 23.91, "volume": 476680.0}, {"date": "2023-07-28", "close": 24.16, "volume": 475809.0}, {"date": "2023-07-31", "close": 24.14, "volume": 197939.0}, {"date": "2023-08-01", "close": 24.35, "volume": 205605.0}, {"date": "2023-08-02", "close": 23.94, "volume": 201125.0}, {"date": "2023-08-03", "close": 24.02, "volume": 287773.0}, {"date": "2023-08-04", "close": 23.87, "volume": 293056.0}, {"date": "2023-08-07", "close": 23.97, "volume": 164681.0}, {"date": "2023-08-08", "close": 24.16, "volume": 220494.0}, {"date": "2023-08-09", "close": 24.24, "volume": 372256.0}, {"date": "2023-08-10", "close": 24.04, "volume": 358556.0}, {"date": "2023-08-11", "close": 24.23, "volume": 356511.0}, {"date": "2023-08-14", "close": 23.66, "volume": 709757.0}, {"date": "2023-08-15", "close": 24.24, "volume": 310265.0}, {"date": "2023-08-16", "close": 24.18, "volume": 447872.0}, {"date": "2023-08-17", "close": 23.88, "volume": 381615.0}, {"date": "2023-08-18", "close": 23.29, "volume": 386880.0}, {"date": "2023-08-21", "close": 23.08, "volume": 254669.0}, {"date": "2023-08-22", "close": 22.99, "volume": 312407.0}, {"date": "2023-08-23", "close": 23.27, "volume": 376709.0}, {"date": "2023-08-24", "close": 23.26, "volume": 234553.0}, {"date": "2023-08-25", "close": 22.98, "volume": 172478.0}, {"date": "2023-08-28", "close": 23.25, "volume": 102174.0}, {"date": "2023-08-29", "close": 23.35, "volume": 187309.0}, {"date": "2023-08-30", "close": 23.91, "volume": 223817.0}, {"date": "2023-08-31", "close": 23.57, "volume": 445791.0}, {"date": "2023-09-01", "close": 23.42, "volume": 203331.0}, {"date": "2023-09-04", "close": 23.35, "volume": 140579.0}, {"date": "2023-09-05", "close": 23.45, "volume": 113504.0}, {"date": "2023-09-06", "close": 23.07, "volume": 360431.0}, {"date": "2023-09-07", "close": 22.28, "volume": 844476.0}, {"date": "2023-09-08", "close": 22.47, "volume": 495660.0}, {"date": "2023-09-11", "close": 22.48, "volume": 248419.0}, {"date": "2023-09-12", "close": 22.41, "volume": 233390.0}, {"date": "2023-09-13", "close": 22.21, "volume": 383819.0}, {"date": "2023-09-14", "close": 22.3, "volume": 286917.0}, {"date": "2023-09-15", "close": 22.45, "volume": 413846.0}, {"date": "2023-09-18", "close": 22.56, "volume": 292049.0}, {"date": "2023-09-19", "close": 22.42, "volume": 350551.0}, {"date": "2023-09-20", "close": 22.5, "volume": 362636.0}, {"date": "2023-09-21", "close": 22.48, "volume": 348474.0}, {"date": "2023-09-22", "close": 22.49, "volume": 402588.0}, {"date": "2023-09-25", "close": 22.61, "volume": 186065.0}, {"date": "2023-09-26", "close": 22.57, "volume": 237249.0}, {"date": "2023-09-27", "close": 22.42, "volume": 258649.0}, {"date": "2023-09-28", "close": 22.08, "volume": 376726.0}, {"date": "2023-09-29", "close": 22.13, "volume": 346649.0}, {"date": "2023-10-02", "close": 21.97, "volume": 169253.0}, {"date": "2023-10-03", "close": 21.77, "volume": 377222.0}, {"date": "2023-10-04", "close": 21.51, "volume": 329482.0}, {"date": "2023-10-05", "close": 21.76, "volume": 418065.0}, {"date": "2023-10-06", "close": 21.66, "volume": 248208.0}, {"date": "2023-10-09", "close": 21.89, "volume": 230152.0}, {"date": "2023-10-10", "close": 21.93, "volume": 162078.0}, {"date": "2023-10-11", "close": 22.07, "volume": 233423.0}, {"date": "2023-10-12", "close": 22.0, "volume": 271436.0}, {"date": "2023-10-13", "close": 21.88, "volume": 135565.0}, {"date": "2023-10-16", "close": 21.78, "volume": 106354.0}, {"date": "2023-10-17", "close": 21.85, "volume": 182992.0}, {"date": "2023-10-18", "close": 21.69, "volume": 224844.0}, {"date": "2023-10-19", "close": 21.59, "volume": 199167.0}, {"date": "2023-10-20", "close": 21.46, "volume": 239071.0}, {"date": "2023-10-23", "close": 21.76, "volume": 191618.0}, {"date": "2023-10-24", "close": 21.49, "volume": 204474.0}, {"date": "2023-10-25", "close": 21.26, "volume": 208327.0}, {"date": "2023-10-26", "close": 21.21, "volume": 278122.0}, {"date": "2023-10-27", "close": 21.2, "volume": 142699.0}, {"date": "2023-10-30", "close": 21.22, "volume": 291722.0}, {"date": "2023-10-31", "close": 21.22, "volume": 280513.0}, {"date": "2023-11-01", "close": 21.55, "volume": 235539.0}, {"date": "2023-11-02", "close": 21.75, "volume": 204835.0}, {"date": "2023-11-03", "close": 22.15, "volume": 259172.0}, {"date": "2023-11-06", "close": 22.23, "volume": 150693.0}, {"date": "2023-11-07", "close": 22.48, "volume": 204817.0}, {"date": "2023-11-08", "close": 22.73, "volume": 323380.0}, {"date": "2023-11-09", "close": 23.0, "volume": 290011.0}, {"date": "2023-11-10", "close": 22.88, "volume": 155675.0}, {"date": "2023-11-13", "close": 22.63, "volume": 227385.0}, {"date": "2023-11-14", "close": 22.87, "volume": 137354.0}, {"date": "2023-11-15", "close": 23.17, "volume": 355564.0}, {"date": "2023-11-16", "close": 22.75, "volume": 219555.0}, {"date": "2023-11-17", "close": 22.85, "volume": 158022.0}, {"date": "2023-11-20", "close": 22.95, "volume": 128125.0}, {"date": "2023-11-21", "close": 22.88, "volume": 154088.0}, {"date": "2023-11-22", "close": 22.77, "volume": 184183.0}, {"date": "2023-11-23", "close": 22.83, "volume": 177369.0}, {"date": "2023-11-24", "close": 23.08, "volume": 136196.0}, {"date": "2023-11-27", "close": 23.13, "volume": 353506.0}, {"date": "2023-11-28", "close": 23.26, "volume": 162080.0}, {"date": "2023-11-29", "close": 23.43, "volume": 170187.0}, {"date": "2023-11-30", "close": 23.72, "volume": 389409.0}, {"date": "2023-12-01", "close": 23.54, "volume": 187463.0}, {"date": "2023-12-04", "close": 23.65, "volume": 196460.0}, {"date": "2023-12-05", "close": 23.49, "volume": 192574.0}, {"date": "2023-12-06", "close": 24.41, "volume": 400639.0}, {"date": "2023-12-07", "close": 24.26, "volume": 219707.0}, {"date": "2023-12-08", "close": 24.46, "volume": 192745.0}, {"date": "2023-12-11", "close": 24.56, "volume": 183253.0}, {"date": "2023-12-12", "close": 24.63, "volume": 278066.0}, {"date": "2023-12-13", "close": 24.73, "volume": 249845.0}, {"date": "2023-12-14", "close": 25.02, "volume": 374496.0}, {"date": "2023-12-15", "close": 25.01, "volume": 674898.0}, {"date": "2023-12-18", "close": 24.86, "volume": 113152.0}, {"date": "2023-12-19", "close": 24.69, "volume": 208069.0}, {"date": "2023-12-20", "close": 24.72, "volume": 227694.0}, {"date": "2023-12-21", "close": 25.0, "volume": 293919.0}, {"date": "2023-12-22", "close": 24.91, "volume": 337228.0}, {"date": "2023-12-27", "close": 25.06, "volume": 51360.0}, {"date": "2023-12-28", "close": 25.29, "volume": 85451.0}, {"date": "2023-12-29", "close": 25.18, "volume": 71759.0}, {"date": "2024-01-02", "close": 25.26, "volume": 82447.0}, {"date": "2024-01-03", "close": 25.01, "volume": 78033.0}, {"date": "2024-01-04", "close": 24.96, "volume": 103952.0}, {"date": "2024-01-05", "close": 25.02, "volume": 73508.0}, {"date": "2024-01-08", "close": 24.77, "volume": 120852.0}, {"date": "2024-01-09", "close": 24.98, "volume": 118437.0}, {"date": "2024-01-10", "close": 24.82, "volume": 221688.0}, {"date": "2024-01-11", "close": 24.87, "volume": 185101.0}, {"date": "2024-01-12", "close": 24.73, "volume": 138038.0}, {"date": "2024-01-15", "close": 24.6, "volume": 88403.0}, {"date": "2024-01-16", "close": 23.5, "volume": 299365.0}, {"date": "2024-01-17", "close": 23.74, "volume": 220679.0}, {"date": "2024-01-18", "close": 23.3, "volume": 227145.0}, {"date": "2024-01-19", "close": 23.56, "volume": 399847.0}, {"date": "2024-01-22", "close": 23.68, "volume": 236985.0}, {"date": "2024-01-23", "close": 24.11, "volume": 214087.0}, {"date": "2024-01-24", "close": 24.79, "volume": 193157.0}, {"date": "2024-01-25", "close": 24.74, "volume": 197214.0}, {"date": "2024-01-29", "close": 24.55, "volume": 177372.0}, {"date": "2024-01-30", "close": 24.48, "volume": 169183.0}, {"date": "2024-01-31", "close": 24.15, "volume": 362064.0}, {"date": "2024-02-01", "close": 24.09, "volume": 299005.0}, {"date": "2024-02-02", "close": 24.58, "volume": 490481.0}, {"date": "2024-02-05", "close": 24.55, "volume": 187677.0}, {"date": "2024-02-06", "close": 24.76, "volume": 292297.0}, {"date": "2024-02-07", "close": 24.72, "volume": 358017.0}, {"date": "2024-02-08", "close": 24.43, "volume": 301363.0}, {"date": "2024-02-09", "close": 24.46, "volume": 264560.0}, {"date": "2024-02-12", "close": 24.03, "volume": 279462.0}, {"date": "2024-02-13", "close": 24.15, "volume": 162572.0}, {"date": "2024-02-14", "close": 24.13, "volume": 146811.0}, {"date": "2024-02-15", "close": 24.09, "volume": 221049.0}, {"date": "2024-02-16", "close": 24.18, "volume": 205849.0}, {"date": "2024-02-19", "close": 24.13, "volume": 239966.0}, {"date": "2024-02-20", "close": 23.63, "volume": 587427.0}, {"date": "2024-02-21", "close": 24.26, "volume": 498077.0}, {"date": "2024-02-22", "close": 24.85, "volume": 506918.0}, {"date": "2024-02-23", "close": 24.65, "volume": 318146.0}, {"date": "2024-02-26", "close": 24.55, "volume": 436449.0}, {"date": "2024-02-27", "close": 24.13, "volume": 255912.0}, {"date": "2024-02-28", "close": 23.95, "volume": 356767.0}, {"date": "2024-02-29", "close": 23.83, "volume": 376895.0}, {"date": "2024-03-01", "close": 23.48, "volume": 263022.0}, {"date": "2024-03-04", "close": 23.32, "volume": 283161.0}, {"date": "2024-03-05", "close": 23.14, "volume": 318197.0}, {"date": "2024-03-06", "close": 23.1, "volume": 314774.0}, {"date": "2024-03-07", "close": 23.73, "volume": 309899.0}, {"date": "2024-03-08", "close": 23.5, "volume": 348553.0}, {"date": "2024-03-11", "close": 23.39, "volume": 210098.0}, {"date": "2024-03-12", "close": 23.35, "volume": 605615.0}, {"date": "2024-03-13", "close": 23.3, "volume": 217182.0}, {"date": "2024-03-14", "close": 23.12, "volume": 366230.0}, {"date": "2024-03-15", "close": 22.97, "volume": 463535.0}, {"date": "2024-03-18", "close": 23.08, "volume": 202838.0}, {"date": "2024-03-19", "close": 23.5, "volume": 274944.0}, {"date": "2024-03-20", "close": 23.21, "volume": 270928.0}, {"date": "2024-03-21", "close": 23.38, "volume": 292474.0}, {"date": "2024-03-22", "close": 23.5, "volume": 337032.0}, {"date": "2024-03-25", "close": 24.25, "volume": 590899.0}, {"date": "2024-03-26", "close": 24.4, "volume": 287180.0}, {"date": "2024-03-27", "close": 24.71, "volume": 245489.0}, {"date": "2024-03-28", "close": 24.58, "volume": 261653.0}, {"date": "2024-04-02", "close": 24.2, "volume": 202837.0}, {"date": "2024-04-03", "close": 24.46, "volume": 517683.0}, {"date": "2024-04-04", "close": 24.37, "volume": 195012.0}, {"date": "2024-04-05", "close": 23.89, "volume": 150950.0}, {"date": "2024-04-09", "close": 25.43, "volume": 1794990.0}, {"date": "2024-04-10", "close": 26.46, "volume": 940470.0}, {"date": "2024-04-11", "close": 26.66, "volume": 1483519.0}, {"date": "2024-04-12", "close": 25.98, "volume": 688399.0}, {"date": "2024-04-15", "close": 25.07, "volume": 1283650.0}, {"date": "2024-04-16", "close": 24.95, "volume": 961697.0}, {"date": "2024-04-17", "close": 24.91, "volume": 257763.0}, {"date": "2024-04-18", "close": 24.81, "volume": 486860.0}, {"date": "2024-04-19", "close": 24.73, "volume": 738711.0}, {"date": "2024-04-22", "close": 25.24, "volume": 390291.0}, {"date": "2024-04-23", "close": 25.75, "volume": 666983.0}, {"date": "2024-04-24", "close": 25.44, "volume": 643320.0}, {"date": "2024-04-26", "close": 25.3, "volume": 363941.0}, {"date": "2024-04-29", "close": 25.42, "volume": 398101.0}, {"date": "2024-04-30", "close": 25.59, "volume": 330044.0}, {"date": "2024-05-01", "close": 25.17, "volume": 296404.0}, {"date": "2024-05-02", "close": 25.04, "volume": 190858.0}, {"date": "2024-05-03", "close": 24.74, "volume": 215428.0}, {"date": "2024-05-06", "close": 24.5, "volume": 325759.0}, {"date": "2024-05-07", "close": 24.85, "volume": 211686.0}, {"date": "2024-05-08", "close": 24.91, "volume": 328837.0}, {"date": "2024-05-09", "close": 25.12, "volume": 369660.0}, {"date": "2024-05-10", "close": 25.05, "volume": 259104.0}, {"date": "2024-05-13", "close": 25.07, "volume": 359453.0}, {"date": "2024-05-14", "close": 24.84, "volume": 242681.0}, {"date": "2024-05-15", "close": 25.8, "volume": 1188956.0}, {"date": "2024-05-16", "close": 26.42, "volume": 562387.0}, {"date": "2024-05-17", "close": 26.0, "volume": 425306.0}, {"date": "2024-05-20", "close": 25.51, "volume": 451916.0}, {"date": "2024-05-21", "close": 25.36, "volume": 321904.0}, {"date": "2024-05-22", "close": 25.21, "volume": 403322.0}, {"date": "2024-05-23", "close": 25.42, "volume": 186991.0}, {"date": "2024-05-24", "close": 25.21, "volume": 140638.0}, {"date": "2024-05-27", "close": 25.28, "volume": 197677.0}, {"date": "2024-05-28", "close": 25.0, "volume": 524605.0}, {"date": "2024-05-29", "close": 24.5, "volume": 488438.0}, {"date": "2024-05-30", "close": 24.36, "volume": 285038.0}, {"date": "2024-05-31", "close": 24.45, "volume": 1249949.0}, {"date": "2024-06-03", "close": 24.7, "volume": 219727.0}, {"date": "2024-06-04", "close": 24.61, "volume": 258845.0}, {"date": "2024-06-05", "close": 25.23, "volume": 471284.0}, {"date": "2024-06-06", "close": 25.7, "volume": 297891.0}, {"date": "2024-06-07", "close": 25.84, "volume": 230823.0}, {"date": "2024-06-11", "close": 25.77, "volume": 413677.0}, {"date": "2024-06-12", "close": 25.45, "volume": 638811.0}, {"date": "2024-06-13", "close": 25.84, "volume": 390824.0}, {"date": "2024-06-14", "close": 25.69, "volume": 202495.0}, {"date": "2024-06-17", "close": 25.78, "volume": 283633.0}, {"date": "2024-06-18", "close": 26.36, "volume": 284193.0}, {"date": "2024-06-19", "close": 26.26, "volume": 331574.0}, {"date": "2024-06-20", "close": 26.33, "volume": 553624.0}, {"date": "2024-06-21", "close": 26.54, "volume": 1043375.0}, {"date": "2024-06-24", "close": 26.34, "volume": 317264.0}, {"date": "2024-06-25", "close": 26.35, "volume": 387797.0}, {"date": "2024-06-26", "close": 26.2, "volume": 360090.0}, {"date": "2024-06-27", "close": 26.36, "volume": 324510.0}, {"date": "2024-06-28", "close": 26.55, "volume": 514527.0}, {"date": "2024-07-01", "close": 25.91, "volume": 210433.0}, {"date": "2024-07-02", "close": 25.96, "volume": 194076.0}, {"date": "2024-07-03", "close": 25.97, "volume": 229612.0}, {"date": "2024-07-04", "close": 26.08, "volume": 184608.0}, {"date": "2024-07-05", "close": 25.64, "volume": 541173.0}, {"date": "2024-07-08", "close": 25.37, "volume": 257806.0}, {"date": "2024-07-09", "close": 25.71, "volume": 346452.0}, {"date": "2024-07-10", "close": 25.65, "volume": 163597.0}, {"date": "2024-07-11", "close": 25.59, "volume": 265803.0}, {"date": "2024-07-12", "close": 25.96, "volume": 225698.0}, {"date": "2024-07-15", "close": 25.82, "volume": 280992.0}, {"date": "2024-07-16", "close": 25.52, "volume": 215288.0}, {"date": "2024-07-17", "close": 26.07, "volume": 493877.0}, {"date": "2024-07-18", "close": 26.7, "volume": 486465.0}, {"date": "2024-07-19", "close": 26.72, "volume": 392148.0}, {"date": "2024-07-22", "close": 26.64, "volume": 290509.0}, {"date": "2024-07-23", "close": 27.49, "volume": 419030.0}, {"date": "2024-07-24", "close": 27.43, "volume": 382943.0}, {"date": "2024-07-25", "close": 26.77, "volume": 648567.0}, {"date": "2024-07-26", "close": 27.0, "volume": 378221.0}, {"date": "2024-07-29", "close": 27.17, "volume": 388875.0}, {"date": "2024-07-30", "close": 27.19, "volume": 397371.0}, {"date": "2024-07-31", "close": 27.37, "volume": 415246.0}, {"date": "2024-08-01", "close": 27.48, "volume": 245856.0}, {"date": "2024-08-02", "close": 26.87, "volume": 366137.0}, {"date": "2024-08-05", "close": 25.96, "volume": 553375.0}, {"date": "2024-08-06", "close": 26.1, "volume": 352911.0}, {"date": "2024-08-07", "close": 26.18, "volume": 402904.0}, {"date": "2024-08-08", "close": 25.99, "volume": 207975.0}, {"date": "2024-08-09", "close": 26.25, "volume": 210870.0}, {"date": "2024-08-12", "close": 26.37, "volume": 239770.0}, {"date": "2024-08-13", "close": 26.65, "volume": 247422.0}, {"date": "2024-08-14", "close": 26.89, "volume": 289964.0}, {"date": "2024-08-15", "close": 26.92, "volume": 382480.0}, {"date": "2024-08-16", "close": 27.11, "volume": 429516.0}, {"date": "2024-08-19", "close": 27.34, "volume": 216883.0}, {"date": "2024-08-20", "close": 29.76, "volume": 1321983.0}, {"date": "2024-08-21", "close": 28.81, "volume": 830368.0}, {"date": "2024-08-22", "close": 29.05, "volume": 615571.0}, {"date": "2024-08-23", "close": 29.43, "volume": 520818.0}, {"date": "2024-08-26", "close": 29.69, "volume": 722705.0}, {"date": "2024-08-27", "close": 29.6, "volume": 443618.0}, {"date": "2024-08-28", "close": 29.55, "volume": 504176.0}, {"date": "2024-08-29", "close": 29.62, "volume": 367492.0}, {"date": "2024-08-30", "close": 29.83, "volume": 395769.0}, {"date": "2024-09-02", "close": 30.65, "volume": 429539.0}, {"date": "2024-09-03", "close": 30.49, "volume": 430510.0}, {"date": "2024-09-04", "close": 30.05, "volume": 432950.0}, {"date": "2024-09-05", "close": 29.88, "volume": 355766.0}, {"date": "2024-09-06", "close": 30.04, "volume": 476507.0}, {"date": "2024-09-09", "close": 29.74, "volume": 231599.0}, {"date": "2024-09-10", "close": 29.73, "volume": 216761.0}, {"date": "2024-09-11", "close": 29.88, "volume": 246926.0}, {"date": "2024-09-12", "close": 30.13, "volume": 651684.0}, {"date": "2024-09-13", "close": 30.5, "volume": 371221.0}, {"date": "2024-09-16", "close": 30.59, "volume": 293647.0}, {"date": "2024-09-17", "close": 31.69, "volume": 635366.0}, {"date": "2024-09-18", "close": 31.54, "volume": 610778.0}, {"date": "2024-09-19", "close": 31.41, "volume": 816243.0}, {"date": "2024-09-20", "close": 31.94, "volume": 1510549.0}, {"date": "2024-09-23", "close": 31.91, "volume": 344855.0}, {"date": "2024-09-24", "close": 31.97, "volume": 445298.0}, {"date": "2024-09-25", "close": 31.59, "volume": 376319.0}, {"date": "2024-09-26", "close": 31.69, "volume": 390498.0}, {"date": "2024-09-27", "close": 31.69, "volume": 185456.0}, {"date": "2024-09-30", "close": 31.81, "volume": 374964.0}, {"date": "2024-10-01", "close": 32.17, "volume": 315726.0}, {"date": "2024-10-02", "close": 32.36, "volume": 289115.0}, {"date": "2024-10-03", "close": 32.17, "volume": 249216.0}, {"date": "2024-10-04", "close": 32.15, "volume": 160487.0}, {"date": "2024-10-07", "close": 32.54, "volume": 239081.0}, {"date": "2024-10-08", "close": 32.65, "volume": 238030.0}, {"date": "2024-10-09", "close": 32.76, "volume": 284854.0}, {"date": "2024-10-10", "close": 32.04, "volume": 643424.0}, {"date": "2024-10-11", "close": 32.11, "volume": 172279.0}, {"date": "2024-10-14", "close": 31.91, "volume": 238104.0}, {"date": "2024-10-15", "close": 31.98, "volume": 275362.0}, {"date": "2024-10-16", "close": 31.2, "volume": 493716.0}, {"date": "2024-10-17", "close": 31.06, "volume": 666265.0}, {"date": "2024-10-18", "close": 31.46, "volume": 366020.0}, {"date": "2024-10-21", "close": 31.51, "volume": 185072.0}, {"date": "2024-10-22", "close": 31.34, "volume": 235167.0}, {"date": "2024-10-23", "close": 31.43, "volume": 141485.0}, {"date": "2024-10-24", "close": 31.16, "volume": 194207.0}, {"date": "2024-10-25", "close": 31.17, "volume": 174992.0}, {"date": "2024-10-28", "close": 31.43, "volume": 256553.0}, {"date": "2024-10-29", "close": 31.72, "volume": 375266.0}, {"date": "2024-10-30", "close": 30.37, "volume": 692228.0}, {"date": "2024-10-31", "close": 31.02, "volume": 392129.0}, {"date": "2024-11-01", "close": 30.91, "volume": 214039.0}, {"date": "2024-11-04", "close": 30.99, "volume": 160640.0}, {"date": "2024-11-05", "close": 31.2, "volume": 206103.0}, {"date": "2024-11-06", "close": 31.62, "volume": 151959.0}, {"date": "2024-11-07", "close": 32.02, "volume": 611409.0}, {"date": "2024-11-08", "close": 32.54, "volume": 306984.0}, {"date": "2024-11-11", "close": 32.29, "volume": 277169.0}, {"date": "2024-11-12", "close": 32.18, "volume": 282797.0}, {"date": "2024-11-13", "close": 31.77, "volume": 362275.0}, {"date": "2024-11-14", "close": 31.56, "volume": 193065.0}, {"date": "2024-11-15", "close": 32.28, "volume": 391965.0}, {"date": "2024-11-18", "close": 32.47, "volume": 293991.0}, {"date": "2024-11-19", "close": 32.79, "volume": 372617.0}, {"date": "2024-11-20", "close": 32.44, "volume": 273059.0}, {"date": "2024-11-21", "close": 32.15, "volume": 270981.0}, {"date": "2024-11-22", "close": 32.44, "volume": 239307.0}, {"date": "2024-11-25", "close": 32.71, "volume": 332460.0}, {"date": "2024-11-26", "close": 32.82, "volume": 171933.0}, {"date": "2024-11-27", "close": 32.96, "volume": 245038.0}, {"date": "2024-11-28", "close": 33.07, "volume": 256199.0}, {"date": "2024-11-29", "close": 33.16, "volume": 200223.0}, {"date": "2024-12-02", "close": 33.21, "volume": 232161.0}, {"date": "2024-12-03", "close": 33.29, "volume": 482372.0}, {"date": "2024-12-04", "close": 33.3, "volume": 344707.0}, {"date": "2024-12-05", "close": 33.88, "volume": 406374.0}, {"date": "2024-12-06", "close": 33.72, "volume": 393011.0}, {"date": "2024-12-09", "close": 33.74, "volume": 268456.0}, {"date": "2024-12-10", "close": 33.09, "volume": 284652.0}, {"date": "2024-12-11", "close": 32.59, "volume": 191586.0}, {"date": "2024-12-12", "close": 32.8, "volume": 417229.0}, {"date": "2024-12-13", "close": 33.0, "volume": 185406.0}, {"date": "2024-12-16", "close": 32.93, "volume": 360923.0}, {"date": "2024-12-17", "close": 33.57, "volume": 276991.0}, {"date": "2024-12-18", "close": 33.68, "volume": 263003.0}, {"date": "2024-12-19", "close": 32.99, "volume": 378238.0}, {"date": "2024-12-20", "close": 32.97, "volume": 533568.0}, {"date": "2024-12-23", "close": 33.23, "volume": 173000.0}, {"date": "2024-12-24", "close": 33.65, "volume": 102447.0}, {"date": "2024-12-27", "close": 33.66, "volume": 141367.0}, {"date": "2024-12-30", "close": 33.78, "volume": 130448.0}, {"date": "2024-12-31", "close": 33.82, "volume": 126000.0}, {"date": "2025-01-02", "close": 33.76, "volume": 159198.0}, {"date": "2025-01-03", "close": 34.03, "volume": 160761.0}, {"date": "2025-01-06", "close": 33.96, "volume": 253900.0}, {"date": "2025-01-07", "close": 33.9, "volume": 234394.0}, {"date": "2025-01-08", "close": 33.9, "volume": 254920.0}, {"date": "2025-01-09", "close": 33.95, "volume": 250895.0}, {"date": "2025-01-10", "close": 33.88, "volume": 275083.0}, {"date": "2025-01-13", "close": 33.7, "volume": 318841.0}, {"date": "2025-01-14", "close": 34.09, "volume": 168812.0}, {"date": "2025-01-15", "close": 33.98, "volume": 261988.0}, {"date": "2025-01-16", "close": 34.32, "volume": 337252.0}, {"date": "2025-01-17", "close": 34.18, "volume": 245740.0}, {"date": "2025-01-20", "close": 34.5, "volume": 235701.0}, {"date": "2025-01-21", "close": 33.65, "volume": 220635.0}, {"date": "2025-01-22", "close": 34.4, "volume": 296705.0}, {"date": "2025-01-23", "close": 33.82, "volume": 215063.0}, {"date": "2025-01-24", "close": 34.06, "volume": 122002.0}, {"date": "2025-01-28", "close": 35.03, "volume": 468809.0}, {"date": "2025-01-29", "close": 34.88, "volume": 272680.0}, {"date": "2025-01-30", "close": 35.14, "volume": 345725.0}, {"date": "2025-01-31", "close": 35.37, "volume": 320099.0}, {"date": "2025-02-03", "close": 34.76, "volume": 310436.0}, {"date": "2025-02-04", "close": 34.33, "volume": 242366.0}, {"date": "2025-02-05", "close": 34.6, "volume": 361467.0}, {"date": "2025-02-06", "close": 34.77, "volume": 283316.0}, {"date": "2025-02-07", "close": 34.93, "volume": 233009.0}, {"date": "2025-02-10", "close": 37.77, "volume": 949242.0}, {"date": "2025-02-11", "close": 37.01, "volume": 785758.0}, {"date": "2025-02-12", "close": 36.33, "volume": 686060.0}, {"date": "2025-02-13", "close": 36.4, "volume": 1084767.0}, {"date": "2025-02-14", "close": 36.09, "volume": 533397.0}, {"date": "2025-02-17", "close": 35.88, "volume": 530408.0}, {"date": "2025-02-18", "close": 36.14, "volume": 306977.0}, {"date": "2025-02-19", "close": 36.02, "volume": 449167.0}, {"date": "2025-02-20", "close": 35.73, "volume": 376782.0}, {"date": "2025-02-21", "close": 35.7, "volume": 304793.0}, {"date": "2025-02-24", "close": 35.48, "volume": 305362.0}, {"date": "2025-02-25", "close": 35.75, "volume": 336103.0}, {"date": "2025-02-26", "close": 35.49, "volume": 237397.0}, {"date": "2025-02-27", "close": 35.39, "volume": 191262.0}, {"date": "2025-02-28", "close": 34.92, "volume": 534145.0}, {"date": "2025-03-03", "close": 35.43, "volume": 590609.0}, {"date": "2025-03-04", "close": 35.13, "volume": 230305.0}, {"date": "2025-03-05", "close": 35.12, "volume": 386823.0}, {"date": "2025-03-06", "close": 34.74, "volume": 295196.0}, {"date": "2025-03-07", "close": 34.47, "volume": 383869.0}, {"date": "2025-03-10", "close": 34.72, "volume": 413256.0}, {"date": "2025-03-11", "close": 34.37, "volume": 447756.0}, {"date": "2025-03-12", "close": 33.6, "volume": 349902.0}, {"date": "2025-03-13", "close": 33.4, "volume": 238923.0}, {"date": "2025-03-14", "close": 33.48, "volume": 167056.0}, {"date": "2025-03-17", "close": 33.61, "volume": 158959.0}, {"date": "2025-03-18", "close": 33.56, "volume": 250746.0}, {"date": "2025-03-19", "close": 33.44, "volume": 224589.0}, {"date": "2025-03-20", "close": 34.15, "volume": 433073.0}, {"date": "2025-03-21", "close": 34.0, "volume": 593517.0}, {"date": "2025-03-24", "close": 33.76, "volume": 174255.0}, {"date": "2025-03-25", "close": 33.99, "volume": 308790.0}, {"date": "2025-03-26", "close": 34.12, "volume": 324956.0}, {"date": "2025-03-27", "close": 34.35, "volume": 240448.0}, {"date": "2025-03-28", "close": 34.09, "volume": 159157.0}, {"date": "2025-03-31", "close": 33.84, "volume": 264048.0}, {"date": "2025-04-01", "close": 34.43, "volume": 220425.0}, {"date": "2025-04-02", "close": 34.25, "volume": 311055.0}, {"date": "2025-04-03", "close": 29.34, "volume": 1318391.0}, {"date": "2025-04-04", "close": 30.22, "volume": 815154.0}, {"date": "2025-04-07", "close": 28.78, "volume": 518475.0}, {"date": "2025-04-08", "close": 29.39, "volume": 401227.0}, {"date": "2025-04-09", "close": 28.28, "volume": 556169.0}, {"date": "2025-04-10", "close": 30.15, "volume": 1112867.0}, {"date": "2025-04-11", "close": 29.7, "volume": 367327.0}, {"date": "2025-04-14", "close": 29.03, "volume": 355286.0}, {"date": "2025-04-15", "close": 29.39, "volume": 421075.0}, {"date": "2025-04-16", "close": 29.0, "volume": 357898.0}, {"date": "2025-04-17", "close": 29.4, "volume": 344504.0}, {"date": "2025-04-22", "close": 28.58, "volume": 465135.0}, {"date": "2025-04-23", "close": 29.61, "volume": 531409.0}, {"date": "2025-04-24", "close": 29.42, "volume": 302373.0}, {"date": "2025-04-28", "close": 30.02, "volume": 348230.0}, {"date": "2025-04-29", "close": 29.99, "volume": 452084.0}, {"date": "2025-04-30", "close": 30.3, "volume": 528270.0}, {"date": "2025-05-01", "close": 30.9, "volume": 348276.0}, {"date": "2025-05-02", "close": 30.88, "volume": 361655.0}, {"date": "2025-05-05", "close": 31.1, "volume": 238077.0}, {"date": "2025-05-06", "close": 31.2, "volume": 284127.0}, {"date": "2025-05-07", "close": 31.44, "volume": 577858.0}, {"date": "2025-05-08", "close": 31.78, "volume": 357607.0}, {"date": "2025-05-09", "close": 31.91, "volume": 219817.0}, {"date": "2025-05-12", "close": 31.8, "volume": 259447.0}, {"date": "2025-05-13", "close": 32.3, "volume": 206546.0}, {"date": "2025-05-14", "close": 32.6, "volume": 347529.0}, {"date": "2025-05-15", "close": 32.3, "volume": 244850.0}, {"date": "2025-05-16", "close": 32.51, "volume": 396382.0}, {"date": "2025-05-19", "close": 31.93, "volume": 110916.0}, {"date": "2025-05-20", "close": 32.02, "volume": 207412.0}, {"date": "2025-05-21", "close": 32.3, "volume": 227321.0}, {"date": "2025-05-22", "close": 31.69, "volume": 204586.0}, {"date": "2025-05-23", "close": 31.82, "volume": 158061.0}, {"date": "2025-05-26", "close": 31.52, "volume": 169180.0}, {"date": "2025-05-27", "close": 31.46, "volume": 184262.0}, {"date": "2025-05-28", "close": 31.54, "volume": 213878.0}, {"date": "2025-05-29", "close": 31.46, "volume": 172556.0}, {"date": "2025-05-30", "close": 31.55, "volume": 408836.0}, {"date": "2025-06-02", "close": 31.29, "volume": 132029.0}, {"date": "2025-06-03", "close": 31.37, "volume": 185048.0}, {"date": "2025-06-04", "close": 31.46, "volume": 358623.0}, {"date": "2025-06-05", "close": 31.16, "volume": 449932.0}, {"date": "2025-06-06", "close": 31.12, "volume": 165761.0}, {"date": "2025-06-10", "close": 31.18, "volume": 210493.0}, {"date": "2025-06-11", "close": 31.25, "volume": 243827.0}, {"date": "2025-06-12", "close": 31.06, "volume": 357030.0}, {"date": "2025-06-13", "close": 30.72, "volume": 350335.0}, {"date": "2025-06-16", "close": 30.6, "volume": 204106.0}, {"date": "2025-06-17", "close": 30.37, "volume": 209096.0}, {"date": "2025-06-18", "close": 30.54, "volume": 363006.0}, {"date": "2025-06-19", "close": 30.05, "volume": 781944.0}, {"date": "2025-06-20", "close": 30.2, "volume": 450847.0}, {"date": "2025-06-23", "close": 29.86, "volume": 149962.0}, {"date": "2025-06-24", "close": 30.03, "volume": 167062.0}, {"date": "2025-06-25", "close": 30.01, "volume": 264807.0}, {"date": "2025-06-26", "close": 30.31, "volume": 191458.0}, {"date": "2025-06-27", "close": 30.37, "volume": 153971.0}, {"date": "2025-06-30", "close": 30.29, "volume": 340057.0}, {"date": "2025-07-01", "close": 30.77, "volume": 382438.0}, {"date": "2025-07-02", "close": 30.86, "volume": 274626.0}, {"date": "2025-07-03", "close": 31.3, "volume": 238867.0}, {"date": "2025-07-04", "close": 31.36, "volume": 116189.0}, {"date": "2025-07-07", "close": 31.25, "volume": 111801.0}, {"date": "2025-07-08", "close": 30.61, "volume": 606470.0}, {"date": "2025-07-09", "close": 30.19, "volume": 181560.0}, {"date": "2025-07-10", "close": 30.14, "volume": 190578.0}, {"date": "2025-07-11", "close": 30.12, "volume": 232033.0}, {"date": "2025-07-14", "close": 30.03, "volume": 148205.0}, {"date": "2025-07-15", "close": 30.04, "volume": 350631.0}, {"date": "2025-07-16", "close": 30.09, "volume": 287800.0}, {"date": "2025-07-17", "close": 30.51, "volume": 464349.0}, {"date": "2025-07-18", "close": 31.01, "volume": 503342.0}, {"date": "2025-07-21", "close": 30.66, "volume": 285319.0}, {"date": "2025-07-22", "close": 30.37, "volume": 130771.0}, {"date": "2025-07-23", "close": 30.71, "volume": 137920.0}, {"date": "2025-07-24", "close": 31.05, "volume": 391361.0}, {"date": "2025-07-25", "close": 30.93, "volume": 123547.0}, {"date": "2025-07-28", "close": 30.88, "volume": 197173.0}, {"date": "2025-07-29", "close": 30.39, "volume": 296961.0}, {"date": "2025-07-30", "close": 30.27, "volume": 290297.0}, {"date": "2025-07-31", "close": 29.95, "volume": 249265.0}, {"date": "2025-08-01", "close": 30.01, "volume": 344520.0}, {"date": "2025-08-04", "close": 30.12, "volume": 153833.0}, {"date": "2025-08-05", "close": 30.58, "volume": 401265.0}, {"date": "2025-08-06", "close": 30.89, "volume": 189343.0}, {"date": "2025-08-07", "close": 31.05, "volume": 252155.0}, {"date": "2025-08-08", "close": 31.24, "volume": 330931.0}, {"date": "2025-08-11", "close": 31.18, "volume": 151322.0}, {"date": "2025-08-12", "close": 31.11, "volume": 226218.0}, {"date": "2025-08-13", "close": 31.53, "volume": 167154.0}, {"date": "2025-08-14", "close": 31.63, "volume": 180188.0}, {"date": "2025-08-15", "close": 31.83, "volume": 192951.0}, {"date": "2025-08-18", "close": 32.04, "volume": 225398.0}, {"date": "2025-08-19", "close": 31.57, "volume": 282047.0}, {"date": "2025-08-20", "close": 31.41, "volume": 331786.0}, {"date": "2025-08-21", "close": 31.47, "volume": 282995.0}, {"date": "2025-08-22", "close": 31.3, "volume": 350904.0}, {"date": "2025-08-25", "close": 34.53, "volume": 1476188.0}, {"date": "2025-08-26", "close": 34.59, "volume": 571333.0}, {"date": "2025-08-27", "close": 34.46, "volume": 655569.0}, {"date": "2025-08-28", "close": 34.59, "volume": 414709.0}, {"date": "2025-08-29", "close": 33.94, "volume": 597539.0}, {"date": "2025-09-01", "close": 34.6, "volume": 439014.0}, {"date": "2025-09-02", "close": 34.53, "volume": 476188.0}, {"date": "2025-09-03", "close": 34.53, "volume": 553261.0}, {"date": "2025-09-04", "close": 34.48, "volume": 1207111.0}, {"date": "2025-09-05", "close": 34.57, "volume": 261937.0}, {"date": "2025-09-08", "close": 34.3, "volume": 303327.0}, {"date": "2025-09-09", "close": 34.18, "volume": 413296.0}, {"date": "2025-09-10", "close": 33.97, "volume": 270534.0}, {"date": "2025-09-11", "close": 33.43, "volume": 362018.0}, {"date": "2025-09-12", "close": 33.83, "volume": 214385.0}, {"date": "2025-09-15", "close": 33.78, "volume": 262185.0}, {"date": "2025-09-16", "close": 33.8, "volume": 167694.0}, {"date": "2025-09-17", "close": 33.48, "volume": 329527.0}, {"date": "2025-09-18", "close": 33.24, "volume": 261213.0}, {"date": "2025-09-19", "close": 33.94, "volume": 727972.0}, {"date": "2025-09-22", "close": 33.91, "volume": 309278.0}, {"date": "2025-09-23", "close": 33.79, "volume": 249414.0}, {"date": "2025-09-24", "close": 32.98, "volume": 388216.0}, {"date": "2025-09-25", "close": 32.03, "volume": 719653.0}, {"date": "2025-09-26", "close": 31.73, "volume": 360507.0}, {"date": "2025-09-29", "close": 31.78, "volume": 292151.0}, {"date": "2025-09-30", "close": 31.86, "volume": 552239.0}, {"date": "2025-10-01", "close": 31.86, "volume": 705938.0}, {"date": "2025-10-02", "close": 32.59, "volume": 270369.0}, {"date": "2025-10-03", "close": 32.53, "volume": 196282.0}, {"date": "2025-10-06", "close": 32.31, "volume": 149108.0}, {"date": "2025-10-07", "close": 32.68, "volume": 428194.0}, {"date": "2025-10-08", "close": 32.52, "volume": 186929.0}, {"date": "2025-10-09", "close": 32.86, "volume": 265975.0}, {"date": "2025-10-10", "close": 32.93, "volume": 232781.0}, {"date": "2025-10-13", "close": 32.48, "volume": 852348.0}, {"date": "2025-10-14", "close": 32.44, "volume": 307915.0}, {"date": "2025-10-15", "close": 33.91, "volume": 476763.0}, {"date": "2025-10-16", "close": 33.86, "volume": 260415.0}, {"date": "2025-10-17", "close": 33.66, "volume": 250347.0}, {"date": "2025-10-20", "close": 34.15, "volume": 311701.0}, {"date": "2025-10-21", "close": 33.58, "volume": 257254.0}, {"date": "2025-10-22", "close": 33.62, "volume": 318323.0}, {"date": "2025-10-23", "close": 33.77, "volume": 274561.0}, {"date": "2025-10-24", "close": 33.79, "volume": 143048.0}, {"date": "2025-10-27", "close": 33.79, "volume": 232201.0}, {"date": "2025-10-28", "close": 34.28, "volume": 262145.0}, {"date": "2025-10-29", "close": 36.31, "volume": 583299.0}, {"date": "2025-10-30", "close": 36.07, "volume": 499836.0}, {"date": "2025-10-31", "close": 36.51, "volume": 378513.0}, {"date": "2025-11-03", "close": 36.27, "volume": 192297.0}, {"date": "2025-11-04", "close": 36.0, "volume": 199581.0}, {"date": "2025-11-05", "close": 35.93, "volume": 249206.0}, {"date": "2025-11-06", "close": 36.17, "volume": 465081.0}, {"date": "2025-11-07", "close": 36.15, "volume": 417442.0}, {"date": "2025-11-10", "close": 36.16, "volume": 238731.0}, {"date": "2025-11-11", "close": 36.46, "volume": 147676.0}, {"date": "2025-11-12", "close": 36.57, "volume": 213503.0}, {"date": "2025-11-13", "close": 36.85, "volume": 263899.0}, {"date": "2025-11-14", "close": 36.56, "volume": 379697.0}, {"date": "2025-11-17", "close": 36.18, "volume": 250489.0}, {"date": "2025-11-18", "close": 35.55, "volume": 290160.0}, {"date": "2025-11-19", "close": 35.48, "volume": 210596.0}, {"date": "2025-11-20", "close": 35.76, "volume": 233818.0}, {"date": "2025-11-21", "close": 35.84, "volume": 292605.0}, {"date": "2025-11-24", "close": 36.37, "volume": 272682.0}, {"date": "2025-11-25", "close": 36.56, "volume": 207000.0}, {"date": "2025-11-26", "close": 37.02, "volume": 224003.0}, {"date": "2025-11-27", "close": 37.48, "volume": 301589.0}, {"date": "2025-11-28", "close": 37.49, "volume": 346584.0}, {"date": "2025-12-01", "close": 36.37, "volume": 312942.0}, {"date": "2025-12-02", "close": 36.35, "volume": 285287.0}, {"date": "2025-12-03", "close": 36.4, "volume": 343420.0}, {"date": "2025-12-04", "close": 36.36, "volume": 260991.0}, {"date": "2025-12-05", "close": 36.01, "volume": 203273.0}, {"date": "2025-12-08", "close": 36.12, "volume": 168934.0}, {"date": "2025-12-09", "close": 35.98, "volume": 240809.0}, {"date": "2025-12-10", "close": 35.67, "volume": 236057.0}, {"date": "2025-12-11", "close": 35.66, "volume": 218313.0}, {"date": "2025-12-12", "close": 35.88, "volume": 182856.0}, {"date": "2025-12-15", "close": 35.99, "volume": 179632.0}, {"date": "2025-12-16", "close": 35.91, "volume": 204060.0}, {"date": "2025-12-17", "close": 35.23, "volume": 311453.0}, {"date": "2025-12-18", "close": 34.87, "volume": 345307.0}, {"date": "2025-12-19", "close": 35.48, "volume": 557910.0}, {"date": "2025-12-22", "close": 35.84, "volume": 233736.0}, {"date": "2025-12-23", "close": 35.57, "volume": 213066.0}, {"date": "2025-12-24", "close": 35.39, "volume": 71419.0}, {"date": "2025-12-29", "close": 35.1, "volume": 92493.0}, {"date": "2025-12-30", "close": 35.11, "volume": 104839.0}, {"date": "2025-12-31", "close": 35.01, "volume": 91827.0}, {"date": "2026-01-02", "close": 35.2, "volume": 71601.0}, {"date": "2026-01-05", "close": 35.6, "volume": 197938.0}, {"date": "2026-01-06", "close": 35.24, "volume": 180415.0}, {"date": "2026-01-07", "close": 35.58, "volume": 114585.0}, {"date": "2026-01-08", "close": 33.36, "volume": 445834.0}, {"date": "2026-01-09", "close": 33.49, "volume": 345260.0}, {"date": "2026-01-12", "close": 33.99, "volume": 215453.0}, {"date": "2026-01-13", "close": 33.84, "volume": 163128.0}, {"date": "2026-01-14", "close": 33.85, "volume": 911663.0}, {"date": "2026-01-15", "close": 33.96, "volume": 182372.0}, {"date": "2026-01-16", "close": 34.03, "volume": 202379.0}, {"date": "2026-01-19", "close": 34.04, "volume": 134180.0}, {"date": "2026-01-20", "close": 33.93, "volume": 281347.0}, {"date": "2026-01-21", "close": 33.81, "volume": 267609.0}, {"date": "2026-01-22", "close": 34.1, "volume": 189260.0}, {"date": "2026-01-23", "close": 33.82, "volume": 433894.0}, {"date": "2026-01-27", "close": 33.79, "volume": 335805.0}, {"date": "2026-01-28", "close": 33.32, "volume": 189766.0}, {"date": "2026-01-29", "close": 33.38, "volume": 229329.0}, {"date": "2026-01-30", "close": 32.64, "volume": 823812.0}, {"date": "2026-02-02", "close": 32.46, "volume": 336280.0}, {"date": "2026-02-03", "close": 32.76, "volume": 371342.0}, {"date": "2026-02-04", "close": 32.5, "volume": 494340.0}, {"date": "2026-02-05", "close": 32.37, "volume": 463284.0}, {"date": "2026-02-06", "close": 31.57, "volume": 249226.0}, {"date": "2026-02-09", "close": 32.19, "volume": 180176.0}, {"date": "2026-02-10", "close": 32.91, "volume": 269101.0}, {"date": "2026-02-11", "close": 33.3, "volume": 296775.0}, {"date": "2026-02-12", "close": 32.35, "volume": 370042.0}, {"date": "2026-02-13", "close": 31.28, "volume": 436901.0}, {"date": "2026-02-16", "close": 32.48, "volume": 818215.0}, {"date": "2026-02-17", "close": 32.13, "volume": 546479.0}, {"date": "2026-02-18", "close": 32.95, "volume": 727804.0}, {"date": "2026-02-19", "close": 33.51, "volume": 951214.0}, {"date": "2026-02-20", "close": 33.29, "volume": 388731.0}, {"date": "2026-02-23", "close": 32.29, "volume": 351976.0}, {"date": "2026-02-24", "close": 32.24, "volume": 484230.0}, {"date": "2026-02-25", "close": 32.02, "volume": 549732.0}, {"date": "2026-02-26", "close": 32.33, "volume": 274363.0}, {"date": "2026-02-27", "close": 32.46, "volume": 404563.0}, {"date": "2026-03-02", "close": 32.26, "volume": 247346.0}, {"date": "2026-03-03", "close": 31.87, "volume": 652210.0}, {"date": "2026-03-04", "close": 30.42, "volume": 464134.0}, {"date": "2026-03-05", "close": 30.62, "volume": 328681.0}, {"date": "2026-03-06", "close": 30.49, "volume": 460031.0}, {"date": "2026-03-09", "close": 29.39, "volume": 656569.0}, {"date": "2026-03-10", "close": 29.64, "volume": 413753.0}, {"date": "2026-03-11", "close": 29.79, "volume": 327033.0}, {"date": "2026-03-12", "close": 29.8, "volume": 409206.0}, {"date": "2026-03-13", "close": 29.75, "volume": 217146.0}, {"date": "2026-03-16", "close": 29.84, "volume": 214745.0}, {"date": "2026-03-17", "close": 29.75, "volume": 380603.0}, {"date": "2026-03-18", "close": 29.76, "volume": 369921.0}, {"date": "2026-03-19", "close": 28.63, "volume": 730767.0}, {"date": "2026-03-20", "close": 28.08, "volume": 1263065.0}, {"date": "2026-03-23", "close": 27.99, "volume": 516509.0}, {"date": "2026-03-24", "close": 28.12, "volume": 555046.0}, {"date": "2026-03-25", "close": 28.65, "volume": 451746.0}, {"date": "2026-03-26", "close": 28.63, "volume": 305134.0}, {"date": "2026-03-27", "close": 28.67, "volume": 377296.0}, {"date": "2026-03-30", "close": 28.01, "volume": 492019.0}, {"date": "2026-03-31", "close": 28.23, "volume": 555302.0}, {"date": "2026-04-01", "close": 28.67, "volume": 355011.0}, {"date": "2026-04-02", "close": 28.51, "volume": 266573.0}, {"date": "2026-04-07", "close": 29.04, "volume": 320514.0}, {"date": "2026-04-08", "close": 29.91, "volume": 429967.0}, {"date": "2026-04-09", "close": 29.59, "volume": 272032.0}, {"date": "2026-04-10", "close": 29.81, "volume": 327274.0}, {"date": "2026-04-13", "close": 29.31, "volume": 236842.0}, {"date": "2026-04-14", "close": 28.77, "volume": 705520.0}, {"date": "2026-04-15", "close": 28.77, "volume": 433236.0}, {"date": "2026-04-16", "close": 27.72, "volume": 1120515.0}, {"date": "2026-04-17", "close": 27.13, "volume": 1004851.0}, {"date": "2026-04-20", "close": 27.53, "volume": 717160.0}, {"date": "2026-04-21", "close": 27.55, "volume": 711450.0}, {"date": "2026-04-22", "close": 27.07, "volume": 636644.0}, {"date": "2026-04-23", "close": 26.9, "volume": 325263.0}, {"date": "2026-04-24", "close": 26.76, "volume": 357288.0}, {"date": "2026-04-27", "close": 26.52, "volume": 168055.0}, {"date": "2026-04-28", "close": 26.17, "volume": 1510778.0}, {"date": "2026-04-29", "close": 26.32, "volume": 395354.0}, {"date": "2026-04-30", "close": 26.42, "volume": 436131.0}, {"date": "2026-05-01", "close": 26.31, "volume": 217493.0}, {"date": "2026-05-04", "close": 26.23, "volume": 226968.0}, {"date": "2026-05-05", "close": 25.71, "volume": 719315.0}, {"date": "2026-05-06", "close": 25.8, "volume": 426022.0}, {"date": "2026-05-07", "close": 26.34, "volume": 529949.0}, {"date": "2026-05-08", "close": 26.42, "volume": 350870.0}, {"date": "2026-05-11", "close": 26.25, "volume": 418267.0}, {"date": "2026-05-12", "close": 25.59, "volume": 490952.0}, {"date": "2026-05-13", "close": 25.54, "volume": 630726.0}, {"date": "2026-05-14", "close": 25.71, "volume": 256484.0}, {"date": "2026-05-15", "close": 25.75, "volume": 230688.0}, {"date": "2026-05-18", "close": 25.05, "volume": 384607.0}, {"date": "2026-05-19", "close": 25.45, "volume": 536644.0}, {"date": "2026-05-20", "close": 25.54, "volume": 261783.0}, {"date": "2026-05-21", "close": 26.09, "volume": 445889.0}, {"date": "2026-05-22", "close": 26.25, "volume": 368578.0}, {"date": "2026-05-25", "close": 26.78, "volume": 383251.0}, {"date": "2026-05-26", "close": 26.77, "volume": 365317.0}, {"date": "2026-05-27", "close": 27.21, "volume": 344724.0}, {"date": "2026-05-28", "close": 27.07, "volume": 435311.0}, {"date": "2026-05-29", "close": 27.85, "volume": 1140898.0}, {"date": "2026-06-01", "close": 27.75, "volume": 296803.0}, {"date": "2026-06-02", "close": 27.24, "volume": 580467.0}, {"date": "2026-06-03", "close": 27.6, "volume": 321633.0}, {"date": "2026-06-04", "close": 27.56, "volume": 240473.0}, {"date": "2026-06-05", "close": 27.71, "volume": 303573.0}, {"date": "2026-06-09", "close": 28.38, "volume": 390673.0}, {"date": "2026-06-10", "close": 28.96, "volume": 460596.0}, {"date": "2026-06-11", "close": 28.99, "volume": 332134.0}, {"date": "2026-06-12", "close": 29.27, "volume": 300872.0}, {"date": "2026-06-15", "close": 29.78, "volume": 466809.0}, {"date": "2026-06-16", "close": 29.26, "volume": 264685.0}, {"date": "2026-06-17", "close": 29.69, "volume": 264983.0}, {"date": "2026-06-18", "close": 29.76, "volume": 232078.0}, {"date": "2026-06-19", "close": 29.99, "volume": 616814.0}, {"date": "2026-06-22", "close": 30.13, "volume": 185749.0}, {"date": "2026-06-23", "close": 29.9, "volume": 234251.0}, {"date": "2026-06-24", "close": 30.24, "volume": 266998.0}, {"date": "2026-06-25", "close": 31.14, "volume": 361917.0}, {"date": "2026-06-26", "close": 31.47, "volume": 478066.0}, {"date": "2026-06-29", "close": 31.57, "volume": 958320.0}, {"date": "2026-06-30", "close": 31.74, "volume": 375333.0}, {"date": "2026-07-01", "close": 32.11, "volume": 355571.0}, {"date": "2026-07-02", "close": 31.82, "volume": 629314.0}, {"date": "2026-07-03", "close": 32.46, "volume": 280717.0}, {"date": "2026-07-06", "close": 32.55, "volume": 171764.0}, {"date": "2026-07-07", "close": 31.94, "volume": 372983.0}, {"date": "2026-07-08", "close": 31.89, "volume": 1103315.0}, {"date": "2026-07-09", "close": 31.57, "volume": 605079.0}, {"date": "2026-07-10", "close": 31.27, "volume": 503599.0}, {"date": "2026-07-13", "close": 31.15, "volume": 566371.0}, {"date": "2026-07-14", "close": 31.22, "volume": 266060.0}, {"date": "2026-07-15", "close": 31.78, "volume": 263639.0}, {"date": "2026-07-16", "close": 31.91, "volume": 297343.0}, {"date": "2026-07-17", "close": 31.67, "volume": 291804.0}, {"date": "2026-07-20", "close": 31.68, "volume": 147302.0}, {"date": "2026-07-21", "close": 31.84, "volume": 170617.0}, {"date": "2026-07-22", "close": 32.02, "volume": 363242.0}, {"date": "2026-07-23", "close": 32.23, "volume": 446859.0}, {"date": "2026-07-24", "close": 31.82, "volume": 263881.0}, {"date": "2026-07-27", "close": 32.46, "volume": 751993.0}, {"date": "2026-07-28", "close": 32.68, "volume": 409846.0}, {"date": "2026-07-29", "close": 33.64, "volume": 294523.0}, {"date": "2026-07-30", "close": 33.04, "volume": 209986.0}, {"date": "2026-07-31", "close": 32.79, "volume": 254434.0}, {"date": "2026-08-03", "close": 33.29, "volume": 161438.0}, {"date": "2026-08-04", "close": 33.86, "volume": 295569.0}, {"date": "2026-08-05", "close": 34.67, "volume": 401095.0}, {"date": "2026-08-06", "close": 34.57, "volume": 331403.0}, {"date": "2026-08-07", "close": 34.67, "volume": 303632.0}, {"date": "2026-08-10", "close": 34.56, "volume": 288220.0}, {"date": "2026-08-11", "close": 34.88, "volume": 311471.0}, {"date": "2026-08-12", "close": 34.59, "volume": 424697.0}, {"date": "2026-08-13", "close": 35.05, "volume": 441434.0}, {"date": "2026-08-14", "close": 35.3, "volume": 275635.0}, {"date": "2026-08-17", "close": 35.0, "volume": 295694.0}, {"date": "2026-08-18", "close": 35.48, "volume": 483438.0}, {"date": "2026-08-19", "close": 35.62, "volume": 337555.0}, {"date": "2026-08-20", "close": 35.27, "volume": 307104.0}, {"date": "2026-08-21", "close": 34.9, "volume": 698442.0}, {"date": "2026-08-24", "close": 38.24, "volume": 1630742.0}, {"date": "2026-08-25", "close": 41.36, "volume": 1400345.0}, {"date": "2026-08-26", "close": 39.6, "volume": 2544327.0}, {"date": "2026-08-27", "close": 40.29, "volume": 1574461.0}, {"date": "2026-08-28", "close": 40.99, "volume": 755717.0}, {"date": "2026-08-31", "close": 40.77, "volume": 1052445.0}, {"date": "2026-09-01", "close": 41.39, "volume": 543899.0}, {"date": "2026-09-02", "close": 41.44, "volume": 716302.0}, {"date": "2026-09-03", "close": 42.3, "volume": 505699.0}, {"date": "2026-09-04", "close": 42.26, "volume": 790625.0}, {"date": "2026-09-07", "close": 41.83, "volume": 486071.0}, {"date": "2026-09-08", "close": 42.23, "volume": 485977.0}, {"date": "2026-09-09", "close": 42.0, "volume": 431608.0}, {"date": "2026-09-10", "close": 41.31, "volume": 457477.0}, {"date": "2026-09-11", "close": 41.34, "volume": 469721.0}, {"date": "2026-09-14", "close": 41.36, "volume": 429129.0}, {"date": "2026-09-15", "close": 41.5, "volume": 434711.0}, {"date": "2026-09-16", "close": 41.64, "volume": 543786.0}, {"date": "2026-09-17", "close": 42.16, "volume": 467156.0}, {"date": "2026-09-18", "close": 42.31, "volume": 1040188.0}], "refreshing": true}