{"ticker": "CPU", "overview": {"name": "Computershare Limited", "country": "Australia", "industry": "Commercial & Professional 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": "CPU", "has_prices": true, "as_of": "2026-09-18", "last": 40.9, "prev_close": 40.89, "change": 0.00999999999999801, "change_pct": 0.00024455857177789215, "session_volume": 3040331.0, "vwap_5": 40.581181406606476, "vwap_20": 39.9779390239298, "vwap_60": 40.16478481557044, "vwap_250": 35.061913911093605, "high_52w": 43.29, "low_52w": 27.67, "avg_volume_20": 1736163.05, "sessions": 400, "market_cap": {"value": 23650247292.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03157211", "src": "ASX", "ticker": "CPU", "cik": "", "company": "Computershare Limited", "company_raw": "Computershare 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": "Substantial-holder notice lands on CPU", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03157211", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 10960}, {"id": "ASXSH-03153152", "src": "ASX", "ticker": "CPU", "cik": "", "company": "Computershare Limited", "company_raw": "Computershare Limited", "who": "AustralianSuper Pty Ltd", "who_key": "AustralianSuper Pty Ltd", "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": "AustralianSuper Pty Ltd is selling down CPU \u2014 10.91% to 9.90%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03153152", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16720}, {"id": "ASX-03152394", "src": "ASX", "ticker": "CPU", "cik": "", "company": "Computershare Limited", "company_raw": "Computershare 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": "Substantial-holder notice lands on CPU", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03152394", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28240}, {"id": "ASX-03151957", "src": "ASX", "ticker": "CPU", "cik": "", "company": "Computershare Limited", "company_raw": "Computershare 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": "Substantial-holder notice lands on CPU", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03151957", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28240}, {"id": "ASX-03150751", "src": "ASX", "ticker": "CPU", "cik": "", "company": "Computershare Limited", "company_raw": "Computershare 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": "Substantial-holder notice lands on CPU", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03150751", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35440}, {"id": "ASXSH-03147898", "src": "ASX", "ticker": "CPU", "cik": "", "company": "Computershare Limited", "company_raw": "Computershare Limited", "who": "Vanguard Group (The Vanguard Group, Inc. and its controlled entities including those listed in Annexure A)", "who_key": "Vanguard Group (The Vanguard Group, Inc. and its controlled entities including those listed in Annexure A)", "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": "Buying quietly: Vanguard Group (The Vanguard Group, Inc. and its controlled entities including those listed in Annexure A) lifts CPU 5.11% to 6.11%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03147898", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36880}, {"id": "ASXSH-03148335", "src": "ASX", "ticker": "CPU", "cik": "", "company": "Computershare Limited", "company_raw": "Computershare Limited", "who": "AustralianSuper Pty Ltd", "who_key": "AustralianSuper Pty Ltd", "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": "AustralianSuper Pty Ltd is selling down CPU \u2014 11.94% to 10.91%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03148335", "trade_date": "2026-10-07", "timestamp": "2026-10-07", "mins": 38320}, {"id": "ASXSH-03146692", "src": "ASX", "ticker": "CPU", "cik": "", "company": "Computershare Limited", "company_raw": "Computershare Limited", "who": "AustralianSuper Pty Ltd", "who_key": "AustralianSuper Pty Ltd", "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": "AustralianSuper Pty Ltd is selling down CPU \u2014 11.94% to 10.91%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03146692", "trade_date": "2026-10-07", "timestamp": "2026-10-07", "mins": 38320}, {"id": "ASX-03136342", "src": "ASX", "ticker": "CPU", "cik": "", "company": "Computershare Limited", "company_raw": "Computershare Limited.", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in CPU", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136342", "trade_date": "2026-09-07", "timestamp": "2026-09-07", "mins": 81520}, {"id": "ASX-03135123", "src": "ASX", "ticker": "CPU", "cik": "", "company": "Computershare Limited", "company_raw": "Computershare Limited.", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in CPU", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03135123", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87280}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "AustralianSuper Pty Ltd", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 10.91, "notice_date": "2026-10-26", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153152-3A704973", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "AustralianSuper Pty Ltd", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 11.94, "notice_date": "2026-10-14", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148335-3A704092", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Vanguard Group (The Vanguard Group, Inc. and its controlled entities including t", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 6.114, "notice_date": "2026-10-13", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147898-3A704004", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "AustralianSuper Pty Ltd", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 11.94, "notice_date": "2026-10-09", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146692-3A703793", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Cleland", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-04-28", "source_url": "https://www.marketindex.com.au/asx/cpu", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "T Fuller", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-04-28", "source_url": "https://www.marketindex.com.au/asx/cpu", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "L Gay", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-04-28", "source_url": "https://www.marketindex.com.au/asx/cpu", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Jones", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-04-28", "source_url": "https://www.marketindex.com.au/asx/cpu", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Morris", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-04-28", "source_url": "https://www.marketindex.com.au/asx/cpu", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Penny Maclagan", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-11-18", "source_url": "https://www.marketindex.com.au/asx/cpu", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Les Owen", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-11-18", "source_url": "https://www.marketindex.com.au/asx/cpu", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-25", "source_url": "https://www.marketindex.com.au/asx/cpu", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-19", "source_url": "https://www.marketindex.com.au/asx/cpu", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-10", "source_url": "https://www.marketindex.com.au/asx/cpu", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-07", "source_url": "https://www.marketindex.com.au/asx/cpu", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-27", "source_url": "https://www.marketindex.com.au/asx/cpu", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-04", "source_url": "https://www.marketindex.com.au/asx/cpu", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-22", "source_url": "https://www.marketindex.com.au/asx/cpu", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-18", "source_url": "https://www.marketindex.com.au/asx/cpu", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-08", "source_url": "https://www.marketindex.com.au/asx/cpu", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-18", "source_url": "https://www.marketindex.com.au/asx/cpu", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-09", "source_url": "https://www.marketindex.com.au/asx/cpu", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-03", "source_url": "https://www.marketindex.com.au/asx/cpu", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-08", "source_url": "https://www.marketindex.com.au/asx/cpu", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-13", "source_url": "https://www.marketindex.com.au/asx/cpu", "needs_ocr": 0}], "directors": [{"name": "Penny Maclagan", "first_seen": "2018-11-18", "last_seen": "2018-11-18", "status": "past", "notices": 1}, {"name": "Les Owen", "first_seen": "2018-11-18", "last_seen": "2018-11-18", "status": "past", "notices": 1}, {"name": "T Fuller", "first_seen": "2021-04-28", "last_seen": "2021-04-28", "status": "past", "notices": 1}, {"name": "S Jones", "first_seen": "2021-04-28", "last_seen": "2021-04-28", "status": "past", "notices": 1}, {"name": "L Gay", "first_seen": "2021-04-28", "last_seen": "2021-04-28", "status": "past", "notices": 1}, {"name": "C Morris", "first_seen": "2021-04-28", "last_seen": "2021-04-28", "status": "past", "notices": 1}, {"name": "A Cleland", "first_seen": "2021-04-28", "last_seen": "2021-04-28", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-26", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153152-3A704973"}, {"date": "2026-10-14", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148335-3A704092"}, {"date": "2026-10-13", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147898-3A704004"}, {"date": "2026-10-11", "form": "Notice Of Meeting", "title": "2026 Notice of AGM and Voting Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146894-3A703816"}, {"date": "2026-10-09", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146692-3A703793"}, {"date": "2026-10-07", "form": "Issued Capital", "title": "Notification of cessation of securities - CPU", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145834-3A703596"}, {"date": "2026-09-20", "form": "Notice Of Meeting", "title": "Computershare 2026 AGM Date", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137495-3A702122"}, {"date": "2026-09-07", "form": "Distribution Announcement", "title": "Update - Dividend/Distribution - CPU", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132900-3A701251"}, {"date": "2026-09-06", "form": "Issued Capital", "title": "Notification of cessation of securities - CPU", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132285-3A701147"}, {"date": "2026-09-06", "form": "Issued Capital", "title": "Notification regarding unquoted securities - CPU", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132284-3A701146"}, {"date": "2026-09-06", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132283-3A701145"}], "performance": {"ticker": "CPU", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1994-05-27", "close": 0.13895916, "volume": 12310696.0}, {"date": "1994-05-30", "close": 0.00861546792, "volume": 67589545.0}, {"date": "1994-05-31", "close": 0.00869165167, "volume": 50509328.0}, {"date": "1994-06-01", "close": 0.00899821508, "volume": 40062743.0}, {"date": "1994-06-02", "close": 0.00918958866, "volume": 53094853.0}, {"date": "1994-06-03", "close": 0.00918958866, "volume": 12274731.0}, {"date": "1994-06-06", "close": 0.00930416902, "volume": 5353898.0}, {"date": "1994-06-07", "close": 0.00938096224, "volume": 10838335.0}, {"date": "1994-06-08", "close": 0.00930416902, "volume": 7234286.0}, {"date": "1994-06-09", "close": 0.00918958866, "volume": 16975733.0}, {"date": "1994-06-10", "close": 0.00918958866, "volume": 5980672.0}, {"date": "1994-06-13", "close": 0.1462728, "volume": null}, {"date": "1994-06-14", "close": 0.0088068415, "volume": 27161173.0}, {"date": "1994-06-15", "close": 0.0088068415, "volume": 9663084.0}, {"date": "1994-06-16", "close": 0.00876844489, "volume": 21337162.0}, {"date": "1994-06-17", "close": 0.00873004828, "volume": 41002904.0}, {"date": "1994-06-20", "close": 0.00876844489, "volume": 783500.0}, {"date": "1994-06-21", "close": 0.00869165167, "volume": 3786897.0}, {"date": "1994-06-22", "close": 0.00869165167, "volume": 10759972.0}, {"date": "1994-06-23", "close": 0.0088068415, "volume": 11099546.0}, {"date": "1994-06-24", "close": 0.0088068415, "volume": 1358032.0}, {"date": "1994-06-27", "close": 0.0088068415, "volume": 15826603.0}, {"date": "1994-06-28", "close": 0.00899821508, "volume": 1828146.0}, {"date": "1994-06-29", "close": 0.0088068415, "volume": 2010993.0}, {"date": "1994-06-30", "close": 0.00922798527, "volume": 8435657.0}, {"date": "1994-07-01", "close": 0.00899821508, "volume": 5615043.0}, {"date": "1994-07-04", "close": 0.00918958866, "volume": 783500.0}, {"date": "1994-07-05", "close": 0.00938096224, "volume": 8357294.0}, {"date": "1994-07-06", "close": 0.00995508298, "volume": 9140794.0}, {"date": "1994-07-07", "close": 0.0097637094, "volume": 5484437.0}, {"date": "1994-07-08", "close": 0.01014706603, "volume": 3839139.0}, {"date": "1994-07-11", "close": 0.01052981319, "volume": 4988268.0}, {"date": "1994-07-12", "close": 0.01072118677, "volume": 5092687.0}, {"date": "1994-07-13", "close": 0.01072118677, "volume": 9663084.0}, {"date": "1994-07-14", "close": 0.01079797999, "volume": 3395147.0}, {"date": "1994-07-15", "close": 0.01072118677, "volume": 8278931.0}, {"date": "1994-07-18", "close": 0.01064439355, "volume": 16322838.0}, {"date": "1994-07-19", "close": 0.01060660641, "volume": 2350501.0}, {"date": "1994-07-20", "close": 0.0105682098, "volume": 7521552.0}, {"date": "1994-07-21", "close": 0.0105682098, "volume": 5850066.0}, {"date": "1994-07-22", "close": 0.01052981319, "volume": 7808817.0}, {"date": "1994-07-25", "close": 0.01052981319, "volume": 6294059.0}, {"date": "1994-07-26", "close": 0.01052981319, "volume": 7991665.0}, {"date": "1994-07-27", "close": 0.01052981319, "volume": 15304248.0}, {"date": "1994-07-28", "close": 0.01052981319, "volume": 8148326.0}, {"date": "1994-07-29", "close": 0.01052981319, "volume": 10237682.0}, {"date": "1994-08-01", "close": 0.01052981319, "volume": 6450785.0}, {"date": "1994-08-02", "close": 0.01068279016, "volume": 12274731.0}, {"date": "1994-08-03", "close": 0.01052981319, "volume": 27918552.0}, {"date": "1994-08-04", "close": 0.01052981319, "volume": 7077559.0}, {"date": "1994-08-05", "close": 0.01052981319, "volume": 5484437.0}, {"date": "1994-08-08", "close": 0.01052981319, "volume": 11386811.0}, {"date": "1994-08-09", "close": 0.01052981319, "volume": 8070028.0}, {"date": "1994-08-10", "close": 0.01072118677, "volume": 43588429.0}, {"date": "1994-08-11", "close": 0.01148729056, "volume": 7495430.0}, {"date": "1994-08-12", "close": 0.01194622147, "volume": 9193037.0}, {"date": "1994-08-15", "close": 0.01187003772, "volume": 13841731.0}, {"date": "1994-08-16", "close": 0.01148729056, "volume": 3604049.0}, {"date": "1994-08-17", "close": 0.01167866414, "volume": 4335373.0}, {"date": "1994-08-18", "close": 0.01187003772, "volume": 7469309.0}, {"date": "1994-08-19", "close": 0.0120614113, "volume": 3917502.0}, {"date": "1994-08-22", "close": 0.01202301469, "volume": 4309252.0}, {"date": "1994-08-23", "close": 0.01190843433, "volume": 3917502.0}, {"date": "1994-08-24", "close": 0.01190843433, "volume": 1305856.0}, {"date": "1994-08-25", "close": 0.0120614113, "volume": 17236878.0}, {"date": "1994-08-26", "close": 0.01217599166, "volume": 11099546.0}, {"date": "1994-08-29", "close": 0.01244415846, "volume": 2481041.0}, {"date": "1994-08-30", "close": 0.01244415846, "volume": 2376622.0}, {"date": "1994-08-31", "close": 0.01225278488, "volume": 4570397.0}, {"date": "1994-09-01", "close": 0.01225278488, "volume": 3160123.0}, {"date": "1994-09-02", "close": 0.01225278488, "volume": 3003396.0}, {"date": "1994-09-05", "close": 0.01225278488, "volume": 3656292.0}, {"date": "1994-09-06", "close": 0.01225278488, "volume": 5928430.0}, {"date": "1994-09-07", "close": 0.01217599166, "volume": 1044645.0}, {"date": "1994-09-08", "close": 0.0120614113, "volume": 2872791.0}, {"date": "1994-09-09", "close": 0.0120614113, "volume": 4178647.0}, {"date": "1994-09-12", "close": 0.0120614113, "volume": 4596518.0}, {"date": "1994-09-13", "close": 0.0120614113, "volume": 3630170.0}, {"date": "1994-09-14", "close": 0.01187003772, "volume": 40219404.0}, {"date": "1994-09-15", "close": 0.01164026753, "volume": 17027975.0}, {"date": "1994-09-16", "close": 0.01187003772, "volume": 4570397.0}, {"date": "1994-09-19", "close": 0.01187003772, "volume": 574532.0}, {"date": "1994-09-20", "close": 0.01187003772, "volume": 1906509.0}, {"date": "1994-09-21", "close": 0.01190843433, "volume": 1567001.0}, {"date": "1994-09-22", "close": 0.01190843433, "volume": 1436396.0}, {"date": "1994-09-23", "close": 0.01187003772, "volume": 1044645.0}, {"date": "1994-09-26", "close": 0.01167866414, "volume": 2611646.0}, {"date": "1994-09-27", "close": 0.01171645128, "volume": 3134002.0}, {"date": "1994-09-28", "close": 0.01171645128, "volume": 15487095.0}, {"date": "1994-09-29", "close": 0.01167866414, "volume": 5406140.0}, {"date": "1994-09-30", "close": 0.01156347431, "volume": 1906509.0}, {"date": "1994-10-03", "close": 0.01148729056, "volume": 3447389.0}, {"date": "1994-10-04", "close": 0.01148729056, "volume": 1567001.0}, {"date": "1994-10-05", "close": 0.182841, "volume": null}, {"date": "1994-10-06", "close": 0.01141049734, "volume": 574532.0}, {"date": "1994-10-07", "close": 0.01133370412, "volume": 2010993.0}, {"date": "1994-10-10", "close": 0.01110393393, "volume": 14390208.0}, {"date": "1994-10-11", "close": 0.1767463, "volume": null}, {"date": "1994-10-12", "close": 0.01148729056, "volume": 861864.0}, {"date": "1994-10-13", "close": 0.01133370412, "volume": 2350501.0}, {"date": "1994-10-14", "close": 0.01133370412, "volume": 679016.0}, {"date": "1994-10-17", "close": 0.01125752037, "volume": 2611646.0}, {"date": "1994-10-18", "close": 0.01118072715, "volume": 3395147.0}, {"date": "1994-10-19", "close": 0.0120614113, "volume": 39253122.0}, {"date": "1994-10-20", "close": 0.01187003772, "volume": 18281589.0}, {"date": "1994-10-21", "close": 0.01167866414, "volume": 3656292.0}, {"date": "1994-10-24", "close": 0.01187003772, "volume": 1201372.0}, {"date": "1994-10-25", "close": 0.0115250777, "volume": 835743.0}, {"date": "1994-10-26", "close": 0.0115250777, "volume": 2951154.0}, {"date": "1994-10-27", "close": 0.0117932445, "volume": 3813018.0}, {"date": "1994-10-28", "close": 0.01148729056, "volume": 3447389.0}, {"date": "1994-10-31", "close": 0.01167866414, "volume": 470113.0}, {"date": "1994-11-01", "close": 0.01167866414, "volume": 1305856.0}, {"date": "1994-11-02", "close": 0.0117932445, "volume": 1201372.0}, {"date": "1994-11-03", "close": 0.01209980791, "volume": 2246017.0}, {"date": "1994-11-04", "close": 0.01194622147, "volume": 522355.0}, {"date": "1994-11-07", "close": 0.01202301469, "volume": 1096887.0}, {"date": "1994-11-08", "close": 0.0120614113, "volume": 1305856.0}, {"date": "1994-11-09", "close": 0.01209980791, "volume": 1697540.0}, {"date": "1994-11-10", "close": 0.0120614113, "volume": 2089291.0}, {"date": "1994-11-11", "close": 0.01187003772, "volume": 5536679.0}, {"date": "1994-11-14", "close": 0.01167866414, "volume": 4570397.0}, {"date": "1994-11-15", "close": 0.01167866414, "volume": 5876188.0}, {"date": "1994-11-16", "close": 0.18588835, "volume": null}, {"date": "1994-11-17", "close": 0.18588835, "volume": null}, {"date": "1994-11-18", "close": 0.01167866414, "volume": 1828146.0}, {"date": "1994-11-21", "close": 0.0120614113, "volume": 9114673.0}, {"date": "1994-11-22", "close": 0.01209980791, "volume": 6764172.0}, {"date": "1994-11-23", "close": 0.01156347431, "volume": 4727058.0}, {"date": "1994-11-24", "close": 0.18405994, "volume": null}, {"date": "1994-11-25", "close": 0.18405994, "volume": null}, {"date": "1994-11-28", "close": 0.01167866414, "volume": 522355.0}, {"date": "1994-11-29", "close": 0.01187003772, "volume": 4126405.0}, {"date": "1994-11-30", "close": 0.01167866414, "volume": 5014390.0}, {"date": "1994-12-01", "close": 0.01187003772, "volume": 1096887.0}, {"date": "1994-12-02", "close": 0.01156347431, "volume": 992403.0}, {"date": "1994-12-05", "close": 0.01156347431, "volume": 3369026.0}, {"date": "1994-12-06", "close": 0.18405994, "volume": null}, {"date": "1994-12-07", "close": 0.18405994, "volume": null}, {"date": "1994-12-08", "close": 0.18405994, "volume": null}, {"date": "1994-12-09", "close": 0.01167866414, "volume": 15304248.0}, {"date": "1994-12-12", "close": 0.01167866414, "volume": 626774.0}, {"date": "1994-12-13", "close": 0.01148729056, "volume": 2611646.0}, {"date": "1994-12-14", "close": 0.01148729056, "volume": 2089291.0}, {"date": "1994-12-15", "close": 0.182841, "volume": null}, {"date": "1994-12-16", "close": 0.182841, "volume": null}, {"date": "1994-12-19", "close": 0.01187003772, "volume": 1044645.0}, {"date": "1994-12-20", "close": 0.01187003772, "volume": 522355.0}, {"date": "1994-12-21", "close": 0.1889357, "volume": null}, {"date": "1994-12-22", "close": 0.0120614113, "volume": 522355.0}, {"date": "1994-12-23", "close": 0.0120614113, "volume": 391750.0}, {"date": "1994-12-26", "close": 0.19198305, "volume": null}, {"date": "1994-12-27", "close": 0.19198305, "volume": null}, {"date": "1994-12-28", "close": 0.19198305, "volume": null}, {"date": "1994-12-29", "close": 0.19198305, "volume": null}, {"date": "1994-12-30", "close": 0.01225278488, "volume": 783500.0}, {"date": "1995-01-02", "close": 0.1950304, "volume": null}, {"date": "1995-01-03", "close": 0.01187003772, "volume": 2611646.0}, {"date": "1995-01-04", "close": 0.01225278488, "volume": 2951154.0}, {"date": "1995-01-05", "close": 0.1950304, "volume": null}, {"date": "1995-01-06", "close": 0.01225278488, "volume": 835743.0}, {"date": "1995-01-09", "close": 0.01225278488, "volume": 1567001.0}, {"date": "1995-01-10", "close": 0.01225278488, "volume": 3656292.0}, {"date": "1995-01-11", "close": 0.01225278488, "volume": 2037114.0}, {"date": "1995-01-12", "close": 0.01244415846, "volume": 1096887.0}, {"date": "1995-01-13", "close": 0.01225278488, "volume": 78363.0}, {"date": "1995-01-16", "close": 0.01244415846, "volume": 208903.0}, {"date": "1995-01-17", "close": 0.01263553204, "volume": 182847.0}, {"date": "1995-01-18", "close": 0.01244415846, "volume": 417871.0}, {"date": "1995-01-19", "close": 0.01213820452, "volume": 600653.0}, {"date": "1995-01-20", "close": 0.01225278488, "volume": 1462517.0}, {"date": "1995-01-23", "close": 0.0120614113, "volume": 4518155.0}, {"date": "1995-01-24", "close": 0.0120614113, "volume": 2690009.0}, {"date": "1995-01-25", "close": 0.19198305, "volume": null}, {"date": "1995-01-26", "close": 0.19198305, "volume": null}, {"date": "1995-01-27", "close": 0.01202301469, "volume": 1619243.0}, {"date": "1995-01-30", "close": 0.19137358, "volume": null}, {"date": "1995-01-31", "close": 0.01167866414, "volume": 261145.0}, {"date": "1995-02-01", "close": 0.01148729056, "volume": 2115412.0}, {"date": "1995-02-02", "close": 0.01141049734, "volume": 2533283.0}, {"date": "1995-02-03", "close": 0.01167866414, "volume": 1593122.0}, {"date": "1995-02-06", "close": 0.18588835, "volume": null}, {"date": "1995-02-07", "close": 0.01167866414, "volume": 1514759.0}, {"date": "1995-02-08", "close": 0.01167866414, "volume": 522355.0}, {"date": "1995-02-09", "close": 0.01148729056, "volume": 2063235.0}, {"date": "1995-02-10", "close": 0.01125752037, "volume": 1854267.0}, {"date": "1995-02-13", "close": 0.01110393393, "volume": 731258.0}, {"date": "1995-02-14", "close": 0.01118072715, "volume": 1044645.0}, {"date": "1995-02-15", "close": 0.01118072715, "volume": 4701003.0}, {"date": "1995-02-16", "close": 0.01125752037, "volume": 2219896.0}, {"date": "1995-02-17", "close": 0.01141049734, "volume": 600653.0}, {"date": "1995-02-20", "close": 0.01167866414, "volume": 4753179.0}, {"date": "1995-02-21", "close": 0.01167866414, "volume": 6111277.0}, {"date": "1995-02-22", "close": 0.01167866414, "volume": 28388666.0}, {"date": "1995-02-23", "close": 0.18588835, "volume": null}, {"date": "1995-02-24", "close": 0.01187003772, "volume": 5536679.0}, {"date": "1995-02-27", "close": 0.01167866414, "volume": 3917502.0}, {"date": "1995-02-28", "close": 0.01167866414, "volume": 13476102.0}, {"date": "1995-03-01", "close": 0.01187003772, "volume": 1854267.0}, {"date": "1995-03-02", "close": 0.01187003772, "volume": 1331911.0}, {"date": "1995-03-03", "close": 0.01187003772, "volume": 3786897.0}, {"date": "1995-03-06", "close": 0.01187003772, "volume": 2115412.0}, {"date": "1995-03-07", "close": 0.01187003772, "volume": 24079413.0}, {"date": "1995-03-08", "close": 0.01194622147, "volume": 391750.0}, {"date": "1995-03-09", "close": 0.01194622147, "volume": 757379.0}, {"date": "1995-03-10", "close": 0.0120614113, "volume": 417871.0}, {"date": "1995-03-13", "close": 0.19198305, "volume": null}, {"date": "1995-03-14", "close": 0.0120614113, "volume": 861864.0}, {"date": "1995-03-15", "close": 0.01217599166, "volume": 261145.0}, {"date": "1995-03-16", "close": 0.0120614113, "volume": 4727058.0}, {"date": "1995-03-17", "close": 0.19198305, "volume": null}, {"date": "1995-03-20", "close": 0.0120614113, "volume": 417871.0}, {"date": "1995-03-21", "close": 0.0120614113, "volume": 652895.0}, {"date": "1995-03-22", "close": 0.0120614113, "volume": 809621.0}, {"date": "1995-03-23", "close": 0.0120614113, "volume": 1044645.0}, {"date": "1995-03-24", "close": 0.0120614113, "volume": 1775904.0}, {"date": "1995-03-27", "close": 0.0120614113, "volume": 1984872.0}, {"date": "1995-03-28", "close": 0.0120614113, "volume": 496234.0}, {"date": "1995-03-29", "close": 0.19198305, "volume": null}, {"date": "1995-03-30", "close": 0.19198305, "volume": null}, {"date": "1995-03-31", "close": 0.01202301469, "volume": 940227.0}, {"date": "1995-04-03", "close": 0.0120614113, "volume": 1227493.0}, {"date": "1995-04-04", "close": 0.01209980791, "volume": 522355.0}, {"date": "1995-04-05", "close": 0.01209980791, "volume": 1671485.0}, {"date": "1995-04-06", "close": 0.01217599166, "volume": 1436396.0}, {"date": "1995-04-07", "close": 0.19381146, "volume": null}, {"date": "1995-04-10", "close": 0.01244415846, "volume": 9140794.0}, {"date": "1995-04-11", "close": 0.19807775, "volume": null}, {"date": "1995-04-12", "close": 0.01244415846, "volume": 3107881.0}, {"date": "1995-04-13", "close": 0.19807775, "volume": null}, {"date": "1995-04-14", "close": 0.19807775, "volume": null}, {"date": "1995-04-17", "close": 0.19807775, "volume": null}, {"date": "1995-04-18", "close": 0.01244415846, "volume": 391750.0}, {"date": "1995-04-19", "close": 0.01263553204, "volume": 6607446.0}, {"date": "1995-04-20", "close": 0.01267392865, "volume": 3813018.0}, {"date": "1995-04-21", "close": 0.01267392865, "volume": 1567001.0}, {"date": "1995-04-24", "close": 0.01267392865, "volume": 1984872.0}, {"date": "1995-04-25", "close": 0.20173457, "volume": null}, {"date": "1995-04-26", "close": 0.20173457, "volume": null}, {"date": "1995-04-27", "close": 0.01282690562, "volume": 1567001.0}, {"date": "1995-04-28", "close": 0.01340163583, "volume": 1305856.0}, {"date": "1995-05-01", "close": 0.01340163583, "volume": 8513955.0}, {"date": "1995-05-02", "close": 0.01378438299, "volume": 10446585.0}, {"date": "1995-05-03", "close": 0.01397575657, "volume": 783500.0}, {"date": "1995-05-04", "close": 0.01416713015, "volume": 2611646.0}, {"date": "1995-05-05", "close": 0.01416713015, "volume": 7834939.0}, {"date": "1995-05-08", "close": 0.01416713015, "volume": 757379.0}, {"date": "1995-05-09", "close": 0.01416713015, "volume": 3682413.0}, {"date": "1995-05-10", "close": 0.01416713015, "volume": 1567001.0}, {"date": "1995-05-11", "close": 0.01416713015, "volume": 522355.0}, {"date": "1995-05-12", "close": 0.01416713015, "volume": 261145.0}, {"date": "1995-05-15", "close": 0.01424392337, "volume": 2872791.0}, {"date": "1995-05-16", "close": 0.01424392337, "volume": 1305856.0}, {"date": "1995-05-17", "close": 0.01435850373, "volume": 835743.0}, {"date": "1995-05-18", "close": 0.01435850373, "volume": 1645364.0}, {"date": "1995-05-19", "close": 0.01435850373, "volume": 1567001.0}, {"date": "1995-05-22", "close": 0.01416713015, "volume": 1175251.0}, {"date": "1995-05-23", "close": 0.01416713015, "volume": 2559404.0}, {"date": "1995-05-24", "close": 0.01378438299, "volume": 522355.0}, {"date": "1995-05-25", "close": 0.01397575657, "volume": 1227493.0}, {"date": "1995-05-26", "close": 0.01416713015, "volume": 1775904.0}, {"date": "1995-05-29", "close": 0.2255039, "volume": null}, {"date": "1995-05-30", "close": 0.2255039, "volume": null}, {"date": "1995-05-31", "close": 0.01378438299, "volume": 522355.0}, {"date": "1995-06-01", "close": 0.01378438299, "volume": 1514759.0}, {"date": "1995-06-02", "close": 0.2194092, "volume": null}, {"date": "1995-06-05", "close": 0.01378438299, "volume": 156726.0}, {"date": "1995-06-06", "close": 0.2194092, "volume": null}, {"date": "1995-06-07", "close": 0.01374598638, "volume": 522355.0}, {"date": "1995-06-08", "close": 0.01359300941, "volume": 14520813.0}, {"date": "1995-06-09", "close": 0.01359300941, "volume": 2115412.0}, {"date": "1995-06-12", "close": 0.21636185, "volume": null}, {"date": "1995-06-13", "close": 0.01359300941, "volume": 992403.0}, {"date": "1995-06-14", "close": 0.21636185, "volume": null}, {"date": "1995-06-15", "close": 0.01340163583, "volume": 23504881.0}, {"date": "1995-06-16", "close": 0.01332484261, "volume": 130605.0}, {"date": "1995-06-19", "close": 0.01332484261, "volume": 783500.0}, {"date": "1995-06-20", "close": 0.21209556, "volume": null}, {"date": "1995-06-21", "close": 0.01313346903, "volume": 130605.0}, {"date": "1995-06-22", "close": 0.20904821, "volume": null}, {"date": "1995-06-23", "close": 0.01321026225, "volume": 443992.0}, {"date": "1995-06-26", "close": 0.21026715, "volume": null}, {"date": "1995-06-27", "close": 0.21026715, "volume": null}, {"date": "1995-06-28", "close": 0.013286446, "volume": 339508.0}, {"date": "1995-06-29", "close": 0.0130182792, "volume": 3003396.0}, {"date": "1995-06-30", "close": 0.01263553204, "volume": 1305856.0}, {"date": "1995-07-03", "close": 0.01225278488, "volume": 2611646.0}, {"date": "1995-07-04", "close": 0.01225278488, "volume": 13580586.0}, {"date": "1995-07-05", "close": 0.1950304, "volume": null}, {"date": "1995-07-06", "close": 0.01263553204, "volume": 1044645.0}, {"date": "1995-07-07", "close": 0.2011251, "volume": null}, {"date": "1995-07-10", "close": 0.0123295781, "volume": 1358032.0}, {"date": "1995-07-11", "close": 0.01225278488, "volume": 13214957.0}, {"date": "1995-07-12", "close": 0.01225278488, "volume": 4701003.0}, {"date": "1995-07-13", "close": 0.01225278488, "volume": 3943623.0}, {"date": "1995-07-14", "close": 0.01217599166, "volume": 1567001.0}, {"date": "1995-07-17", "close": 0.01225278488, "volume": 4857663.0}, {"date": "1995-07-18", "close": 0.01225278488, "volume": 19012847.0}, {"date": "1995-07-19", "close": 0.01244415846, "volume": 4309252.0}, {"date": "1995-07-20", "close": 0.01244415846, "volume": 2533283.0}, {"date": "1995-07-21", "close": 0.01244415846, "volume": 1123009.0}, {"date": "1995-07-24", "close": 0.01263553204, "volume": 600653.0}, {"date": "1995-07-25", "close": 0.01263553204, "volume": 4178647.0}, {"date": "1995-07-26", "close": 0.01267392865, "volume": 130605.0}, {"date": "1995-07-27", "close": 0.01263553204, "volume": 1488638.0}, {"date": "1995-07-28", "close": 0.01282690562, "volume": 1305856.0}, {"date": "1995-07-31", "close": 0.20417245, "volume": null}, {"date": "1995-08-01", "close": 0.01282690562, "volume": 1305856.0}, {"date": "1995-08-02", "close": 0.0130182792, "volume": 1305856.0}, {"date": "1995-08-03", "close": 0.01321026225, "volume": 940227.0}, {"date": "1995-08-04", "close": 0.01321026225, "volume": 7208164.0}, {"date": "1995-08-07", "close": 0.01321026225, "volume": 1567001.0}, {"date": "1995-08-08", "close": 0.01321026225, "volume": 1358032.0}, {"date": "1995-08-09", "close": 0.01321026225, "volume": 1305856.0}, {"date": "1995-08-10", "close": 0.0130182792, "volume": 391750.0}, {"date": "1995-08-11", "close": 0.0130182792, "volume": 3551873.0}, {"date": "1995-08-14", "close": 0.0130182792, "volume": 3238420.0}, {"date": "1995-08-15", "close": 0.2072198, "volume": null}, {"date": "1995-08-16", "close": 0.2072198, "volume": null}, {"date": "1995-08-17", "close": 0.0130182792, "volume": 235024.0}, {"date": "1995-08-18", "close": 0.01309507242, "volume": 679016.0}, {"date": "1995-08-21", "close": 0.0130182792, "volume": 4988268.0}, {"date": "1995-08-22", "close": 0.01309507242, "volume": 1567001.0}, {"date": "1995-08-23", "close": 0.01321026225, "volume": 8096149.0}, {"date": "1995-08-24", "close": 0.21026715, "volume": null}, {"date": "1995-08-25", "close": 0.01309507242, "volume": 8931826.0}, {"date": "1995-08-28", "close": 0.20843874, "volume": null}, {"date": "1995-08-29", "close": 0.01309507242, "volume": 23504881.0}, {"date": "1995-08-30", "close": 0.01313346903, "volume": 3551873.0}, {"date": "1995-08-31", "close": 0.01340163583, "volume": 652895.0}, {"date": "1995-09-01", "close": 0.01397575657, "volume": 3525752.0}, {"date": "1995-09-04", "close": 0.01397575657, "volume": 261145.0}, {"date": "1995-09-05", "close": 0.01416713015, "volume": 52242.0}, {"date": "1995-09-06", "close": 0.01416713015, "volume": 339508.0}, {"date": "1995-09-07", "close": 0.01374598638, "volume": 783500.0}, {"date": "1995-09-08", "close": 0.01374598638, "volume": 731258.0}, {"date": "1995-09-11", "close": 0.01374598638, "volume": 4413671.0}, {"date": "1995-09-12", "close": 0.01378438299, "volume": 652895.0}, {"date": "1995-09-13", "close": 0.01359300941, "volume": 1044645.0}, {"date": "1995-09-14", "close": 0.01359300941, "volume": 3134002.0}, {"date": "1995-09-15", "close": 0.01363140602, "volume": 130605.0}, {"date": "1995-09-18", "close": 0.01359300941, "volume": 522355.0}, {"date": "1995-09-19", "close": 0.01366980263, "volume": 548477.0}, {"date": "1995-09-20", "close": 0.01374598638, "volume": 5144929.0}, {"date": "1995-09-21", "close": 0.01374598638, "volume": 2611646.0}, {"date": "1995-09-22", "close": 0.01378438299, "volume": 2898912.0}, {"date": "1995-09-25", "close": 0.2194092, "volume": null}, {"date": "1995-09-26", "close": 0.01378438299, "volume": 79028533.0}, {"date": "1995-09-27", "close": 0.01374598638, "volume": 365629.0}, {"date": "1995-09-28", "close": 0.21879973, "volume": null}, {"date": "1995-09-29", "close": 0.01378438299, "volume": 2193775.0}, {"date": "1995-10-02", "close": 0.01378438299, "volume": 3055639.0}, {"date": "1995-10-03", "close": 0.01378438299, "volume": 339508.0}, {"date": "1995-10-04", "close": 0.01378438299, "volume": 365629.0}, {"date": "1995-10-05", "close": 0.01378438299, "volume": 1828146.0}, {"date": "1995-10-06", "close": 0.01378438299, "volume": 1958751.0}, {"date": "1995-10-09", "close": 0.01359300941, "volume": 914106.0}, {"date": "1995-10-10", "close": 0.01359300941, "volume": 156726.0}, {"date": "1995-10-11", "close": 0.01359300941, "volume": 2219896.0}, {"date": "1995-10-12", "close": 0.01359300941, "volume": 1567001.0}, {"date": "1995-10-13", "close": 0.01374598638, "volume": 1775904.0}, {"date": "1995-10-16", "close": 0.01378438299, "volume": 1514759.0}, {"date": "1995-10-17", "close": 0.01340163583, "volume": 2428864.0}, {"date": "1995-10-18", "close": 0.01340163583, "volume": 5223292.0}, {"date": "1995-10-19", "close": 0.01340163583, "volume": 7834939.0}, {"date": "1995-10-20", "close": 0.01340163583, "volume": 10524948.0}, {"date": "1995-10-23", "close": 0.01340163583, "volume": 1384153.0}, {"date": "1995-10-24", "close": 0.2133145, "volume": null}, {"date": "1995-10-25", "close": 0.01374598638, "volume": 1305856.0}, {"date": "1995-10-26", "close": 0.01378438299, "volume": 5693406.0}, {"date": "1995-10-27", "close": 0.01378438299, "volume": 1802025.0}, {"date": "1995-10-30", "close": 0.01378438299, "volume": 2481041.0}, {"date": "1995-10-31", "close": 0.01378438299, "volume": 68660311.0}, {"date": "1995-11-01", "close": 0.01378438299, "volume": 2559404.0}, {"date": "1995-11-02", "close": 0.01378438299, "volume": 261145.0}, {"date": "1995-11-03", "close": 0.01397575657, "volume": 3264541.0}, {"date": "1995-11-06", "close": 0.01393735996, "volume": 339508.0}, {"date": "1995-11-07", "close": 0.01397575657, "volume": 2611646.0}, {"date": "1995-11-08", "close": 0.01397575657, "volume": 3760776.0}, {"date": "1995-11-09", "close": 0.01416713015, "volume": 16531741.0}, {"date": "1995-11-10", "close": 0.01474186036, "volume": 1384153.0}, {"date": "1995-11-13", "close": 0.23464595, "volume": null}, {"date": "1995-11-14", "close": 0.01474186036, "volume": 1096887.0}, {"date": "1995-11-15", "close": 0.01493323394, "volume": 992403.0}, {"date": "1995-11-16", "close": 0.01512460752, "volume": 470113.0}, {"date": "1995-11-17", "close": 0.01523918788, "volume": 2037114.0}, {"date": "1995-11-20", "close": 0.01512460752, "volume": 1384153.0}, {"date": "1995-11-21", "close": 0.01523918788, "volume": 4387550.0}, {"date": "1995-11-22", "close": 0.01493323394, "volume": 1540880.0}, {"date": "1995-11-23", "close": 0.2376933, "volume": null}, {"date": "1995-11-24", "close": 0.0153159811, "volume": 3525752.0}, {"date": "1995-11-27", "close": 0.0153159811, "volume": 7443188.0}, {"date": "1995-11-28", "close": 0.0153159811, "volume": 9010189.0}, {"date": "1995-11-29", "close": 0.01589010184, "volume": 2611646.0}, {"date": "1995-11-30", "close": 0.25293005, "volume": null}, {"date": "1995-12-01", "close": 0.25293005, "volume": null}, {"date": "1995-12-04", "close": 0.01589010184, "volume": 1436396.0}, {"date": "1995-12-05", "close": 0.01589010184, "volume": 2298259.0}, {"date": "1995-12-06", "close": 0.25293005, "volume": null}, {"date": "1995-12-07", "close": 0.01608147542, "volume": 3656292.0}, {"date": "1995-12-08", "close": 0.01646483205, "volume": 7051438.0}, {"date": "1995-12-11", "close": 0.01723032637, "volume": 3525752.0}, {"date": "1995-12-12", "close": 0.01723032637, "volume": 1567001.0}, {"date": "1995-12-13", "close": 0.01723032637, "volume": 1175251.0}, {"date": "1995-12-14", "close": 0.01665620563, "volume": 2559404.0}, {"date": "1995-12-15", "close": 0.01646483205, "volume": 2977275.0}, {"date": "1995-12-18", "close": 0.01684757921, "volume": 1619243.0}, {"date": "1995-12-19", "close": 0.01677078599, "volume": 443992.0}, {"date": "1995-12-20", "close": 0.01677078599, "volume": 261145.0}, {"date": "1995-12-21", "close": 0.01684757921, "volume": 4361429.0}, {"date": "1995-12-22", "close": 0.01723032637, "volume": 5641164.0}, {"date": "1995-12-25", "close": 0.2742615, "volume": null}, {"date": "1995-12-26", "close": 0.2742615, "volume": null}, {"date": "1995-12-27", "close": 0.01723032637, "volume": 1358032.0}, {"date": "1995-12-28", "close": 0.01723032637, "volume": 522355.0}, {"date": "1995-12-29", "close": 0.01723032637, "volume": 1018524.0}, {"date": "1996-01-01", "close": 0.2742615, "volume": null}, {"date": "1996-01-02", "close": 0.01723032637, "volume": 3813018.0}, {"date": "1996-01-03", "close": 0.01723032637, "volume": 1645364.0}, {"date": "1996-01-04", "close": 0.2742615, "volume": null}, {"date": "1996-01-05", "close": 0.017613683, "volume": 2115412.0}, {"date": "1996-01-08", "close": 0.01753688978, "volume": 1096887.0}, {"date": "1996-01-09", "close": 0.017613683, "volume": 47375326.0}, {"date": "1996-01-10", "close": 0.01799643016, "volume": 1305856.0}, {"date": "1996-01-11", "close": 0.01799643016, "volume": 156726.0}, {"date": "1996-01-12", "close": 0.2864509, "volume": null}, {"date": "1996-01-15", "close": 0.2864509, "volume": null}, {"date": "1996-01-16", "close": 0.01841757393, "volume": 522355.0}, {"date": "1996-01-17", "close": 0.01876192448, "volume": 1671485.0}, {"date": "1996-01-18", "close": 0.0185705509, "volume": 2010993.0}, {"date": "1996-01-19", "close": 0.01876192448, "volume": 1828146.0}, {"date": "1996-01-22", "close": 0.01876192448, "volume": 14781958.0}, {"date": "1996-01-23", "close": 0.0191068845, "volume": 16583983.0}, {"date": "1996-01-24", "close": 0.0191068845, "volume": 1958751.0}, {"date": "1996-01-25", "close": 0.01914467164, "volume": 8749044.0}, {"date": "1996-01-26", "close": 0.304735, "volume": null}, {"date": "1996-01-29", "close": 0.304735, "volume": null}, {"date": "1996-01-30", "close": 0.0185705509, "volume": 1358032.0}, {"date": "1996-01-31", "close": 0.01895329806, "volume": 7678278.0}, {"date": "1996-02-01", "close": 0.01818780374, "volume": 1567001.0}, {"date": "1996-02-02", "close": 0.28949825, "volume": null}, {"date": "1996-02-05", "close": 0.0185705509, "volume": 261145.0}, {"date": "1996-02-06", "close": 0.01837917732, "volume": 966282.0}, {"date": "1996-02-07", "close": 0.0185705509, "volume": 4831542.0}, {"date": "1996-02-08", "close": 0.01876192448, "volume": 1567001.0}, {"date": "1996-02-09", "close": 0.01876192448, "volume": 522355.0}, {"date": "1996-02-12", "close": 0.01876192448, "volume": 940227.0}, {"date": "1996-02-13", "close": 0.01895329806, "volume": 1828146.0}, {"date": "1996-02-14", "close": 0.01914467164, "volume": 1096887.0}, {"date": "1996-02-15", "close": 0.01876192448, "volume": 9689205.0}, {"date": "1996-02-16", "close": 0.01876192448, "volume": 261145.0}, {"date": "1996-02-19", "close": 0.01876192448, "volume": 574532.0}, {"date": "1996-02-20", "close": 0.0185705509, "volume": 783500.0}, {"date": "1996-02-21", "close": 0.01837917732, "volume": 522355.0}, {"date": "1996-02-22", "close": 0.01818780374, "volume": 1384153.0}, {"date": "1996-02-23", "close": 0.01837917732, "volume": 2350501.0}, {"date": "1996-02-26", "close": 0.2925456, "volume": null}, {"date": "1996-02-27", "close": 0.01837917732, "volume": 6032914.0}, {"date": "1996-02-28", "close": 0.01818780374, "volume": 3630170.0}, {"date": "1996-02-29", "close": 0.28949825, "volume": null}, {"date": "1996-03-01", "close": 0.01818780374, "volume": 156726.0}, {"date": "1996-03-04", "close": 0.01818780374, "volume": 5667285.0}, {"date": "1996-03-05", "close": 0.01837917732, "volume": 3760776.0}, {"date": "1996-03-06", "close": 0.01876192448, "volume": 2089291.0}, {"date": "1996-03-07", "close": 0.0185705509, "volume": 2089291.0}, {"date": "1996-03-08", "close": 0.0185705509, "volume": 5197171.0}, {"date": "1996-03-11", "close": 0.29559295, "volume": null}, {"date": "1996-03-12", "close": 0.01818780374, "volume": 156726.0}, {"date": "1996-03-13", "close": 0.01788124033, "volume": 548477.0}, {"date": "1996-03-14", "close": 0.01780505658, "volume": 5066632.0}, {"date": "1996-03-15", "close": 0.01811101052, "volume": 1828146.0}, {"date": "1996-03-18", "close": 0.01811101052, "volume": 1044645.0}, {"date": "1996-03-19", "close": 0.01837917732, "volume": 1619243.0}, {"date": "1996-03-20", "close": 0.01837917732, "volume": 1619243.0}, {"date": "1996-03-21", "close": 0.01799643016, "volume": 1697540.0}, {"date": "1996-03-22", "close": 0.01799643016, "volume": 1749783.0}, {"date": "1996-03-25", "close": 0.01837917732, "volume": 1175251.0}, {"date": "1996-03-26", "close": 0.01818780374, "volume": 1514759.0}, {"date": "1996-03-27", "close": 0.01818780374, "volume": 1567001.0}, {"date": "1996-03-28", "close": 0.01818780374, "volume": 2141533.0}, {"date": "1996-03-29", "close": 0.01799643016, "volume": 18203226.0}, {"date": "1996-04-01", "close": 0.01799643016, "volume": 443992.0}, {"date": "1996-04-02", "close": 0.01807261391, "volume": 1436396.0}, {"date": "1996-04-03", "close": 0.28766984, "volume": null}, {"date": "1996-04-04", "close": 0.01818780374, "volume": 365629.0}, {"date": "1996-04-05", "close": 0.28949825, "volume": null}, {"date": "1996-04-08", "close": 0.28949825, "volume": null}, {"date": "1996-04-09", "close": 0.01807261391, "volume": 757379.0}, {"date": "1996-04-10", "close": 0.01807261391, "volume": 1723662.0}, {"date": "1996-04-11", "close": 0.01807261391, "volume": 27944673.0}, {"date": "1996-04-12", "close": 0.01807261391, "volume": 2298259.0}, {"date": "1996-04-15", "close": 0.01818780374, "volume": 1697540.0}, {"date": "1996-04-16", "close": 0.01837917732, "volume": 2611646.0}, {"date": "1996-04-17", "close": 0.0183023841, "volume": 1018524.0}, {"date": "1996-04-18", "close": 0.0183023841, "volume": 182847.0}, {"date": "1996-04-19", "close": 0.01818780374, "volume": 940227.0}, {"date": "1996-04-22", "close": 0.01818780374, "volume": 4230889.0}, {"date": "1996-04-23", "close": 0.01818780374, "volume": 5719527.0}, {"date": "1996-04-24", "close": 0.01818780374, "volume": 261145.0}, {"date": "1996-04-25", "close": 0.28949825, "volume": null}, {"date": "1996-04-26", "close": 0.01788124033, "volume": 783500.0}, {"date": "1996-04-29", "close": 0.017613683, "volume": 783500.0}, {"date": "1996-04-30", "close": 0.2803562, "volume": null}, {"date": "1996-05-01", "close": 0.01684757921, "volume": 176939374.0}, {"date": "1996-05-02", "close": 0.017613683, "volume": 3447389.0}, {"date": "1996-05-03", "close": 0.01780505658, "volume": 783500.0}, {"date": "1996-05-06", "close": 0.017613683, "volume": 679016.0}, {"date": "1996-05-07", "close": 0.017613683, "volume": 208903.0}, {"date": "1996-05-08", "close": 0.017613683, "volume": 626774.0}, {"date": "1996-05-09", "close": 0.017613683, "volume": 5850066.0}, {"date": "1996-05-10", "close": 0.2803562, "volume": null}, {"date": "1996-05-13", "close": 0.2803562, "volume": null}, {"date": "1996-05-14", "close": 0.01723032637, "volume": 2272138.0}, {"date": "1996-05-15", "close": 0.01711574601, "volume": 861864.0}, {"date": "1996-05-16", "close": 0.01711574601, "volume": 261145.0}, {"date": "1996-05-17", "close": 0.01692437243, "volume": 522355.0}, {"date": "1996-05-20", "close": 0.01692437243, "volume": 7547673.0}, {"date": "1996-05-21", "close": 0.01684757921, "volume": 1384153.0}, {"date": "1996-05-22", "close": 0.01684757921, "volume": 8879584.0}, {"date": "1996-05-23", "close": 0.2681668, "volume": null}, {"date": "1996-05-24", "close": 0.01684757921, "volume": 940227.0}, {"date": "1996-05-27", "close": 0.01703895279, "volume": 2167654.0}, {"date": "1996-05-28", "close": 0.01703895279, "volume": 522355.0}, {"date": "1996-05-29", "close": 0.01703895279, "volume": 1044645.0}, {"date": "1996-05-30", "close": 0.01703895279, "volume": 1749783.0}, {"date": "1996-05-31", "close": 0.01703895279, "volume": 1958751.0}, {"date": "1996-06-03", "close": 0.01703895279, "volume": 4544276.0}, {"date": "1996-06-04", "close": 0.01723032637, "volume": 5223292.0}, {"date": "1996-06-05", "close": 0.01703895279, "volume": 391750.0}, {"date": "1996-06-06", "close": 0.01703895279, "volume": 3734655.0}, {"date": "1996-06-07", "close": 0.01703895279, "volume": 2637767.0}, {"date": "1996-06-10", "close": 0.27121415, "volume": null}, {"date": "1996-06-11", "close": 0.01703895279, "volume": 1671485.0}, {"date": "1996-06-12", "close": 0.01719192976, "volume": 1802025.0}, {"date": "1996-06-13", "close": 0.01703895279, "volume": 783500.0}, {"date": "1996-06-14", "close": 0.01723032637, "volume": 4570397.0}, {"date": "1996-06-17", "close": 0.01723032637, "volume": 887985.0}, {"date": "1996-06-18", "close": 0.01818780374, "volume": 365629.0}, {"date": "1996-06-19", "close": 0.017613683, "volume": 8592318.0}, {"date": "1996-06-20", "close": 0.017613683, "volume": 992403.0}, {"date": "1996-06-21", "close": 0.01780505658, "volume": 2768373.0}, {"date": "1996-06-24", "close": 0.01799643016, "volume": 757379.0}, {"date": "1996-06-25", "close": 0.01818780374, "volume": 52242.0}, {"date": "1996-06-26", "close": 0.01799643016, "volume": 339508.0}, {"date": "1996-06-27", "close": 0.01895329806, "volume": 1854267.0}, {"date": "1996-06-28", "close": 0.01895329806, "volume": 3786897.0}, {"date": "1996-07-01", "close": 0.01799643016, "volume": 1462517.0}, {"date": "1996-07-02", "close": 0.2864509, "volume": null}, {"date": "1996-07-03", "close": 0.01952802827, "volume": 4805421.0}, {"date": "1996-07-04", "close": 0.02067687922, "volume": 6032914.0}, {"date": "1996-07-05", "close": 0.02048489617, "volume": 235024.0}, {"date": "1996-07-08", "close": 0.02025512598, "volume": 3604049.0}, {"date": "1996-07-09", "close": 0.02037031581, "volume": 1253614.0}, {"date": "1996-07-10", "close": 0.02071466636, "volume": 9558666.0}, {"date": "1996-07-11", "close": 0.02048489617, "volume": 3395147.0}, {"date": "1996-07-12", "close": 0.02010214901, "volume": 1436396.0}, {"date": "1996-07-15", "close": 0.01971940185, "volume": 2663888.0}, {"date": "1996-07-16", "close": 0.01952802827, "volume": 4126405.0}, {"date": "1996-07-17", "close": 0.01895329806, "volume": 11151722.0}, {"date": "1996-07-18", "close": 0.01895329806, "volume": 3839139.0}, {"date": "1996-07-19", "close": 0.01914467164, "volume": 5745648.0}, {"date": "1996-07-22", "close": 0.01914467164, "volume": 2350501.0}, {"date": "1996-07-23", "close": 0.01914467164, "volume": 3682413.0}, {"date": "1996-07-24", "close": 0.01914467164, "volume": 7443188.0}, {"date": "1996-07-25", "close": 0.01914467164, "volume": 16819007.0}, {"date": "1996-07-26", "close": 0.01914467164, "volume": 522355.0}, {"date": "1996-07-29", "close": 0.01914467164, "volume": 626774.0}, {"date": "1996-07-30", "close": 0.01914467164, "volume": 1044645.0}, {"date": "1996-07-31", "close": 0.01914467164, "volume": 1096887.0}, {"date": "1996-08-01", "close": 0.01952802827, "volume": 13084352.0}, {"date": "1996-08-02", "close": 0.01952802827, "volume": 443992.0}, {"date": "1996-08-05", "close": 0.01971940185, "volume": 5510558.0}, {"date": "1996-08-06", "close": 0.01952802827, "volume": 1305856.0}, {"date": "1996-08-07", "close": 0.01971940185, "volume": 1044645.0}, {"date": "1996-08-08", "close": 0.01952802827, "volume": 522355.0}, {"date": "1996-08-09", "close": 0.01952802827, "volume": 3499631.0}, {"date": "1996-08-12", "close": 0.01952802827, "volume": 156726.0}, {"date": "1996-08-13", "close": 0.01952802827, "volume": 14494692.0}, {"date": "1996-08-14", "close": 0.01971940185, "volume": 2037114.0}, {"date": "1996-08-15", "close": 0.02010214901, "volume": 7260407.0}, {"date": "1996-08-16", "close": 0.02010214901, "volume": 1671485.0}, {"date": "1996-08-19", "close": 0.02048489617, "volume": 3995800.0}, {"date": "1996-08-20", "close": 0.02105962638, "volume": 11334569.0}, {"date": "1996-08-21", "close": 0.0208682528, "volume": 4701003.0}, {"date": "1996-08-22", "close": 0.0208682528, "volume": 1358032.0}, {"date": "1996-08-23", "close": 0.0208682528, "volume": 1175251.0}, {"date": "1996-08-26", "close": 0.02067687922, "volume": 1906509.0}, {"date": "1996-08-27", "close": 0.02067687922, "volume": 7861060.0}, {"date": "1996-08-28", "close": 0.02067687922, "volume": 652895.0}, {"date": "1996-08-29", "close": 0.02063848261, "volume": 966282.0}, {"date": "1996-08-30", "close": 0.02029352259, "volume": 287266.0}, {"date": "1996-09-02", "close": 0.02029352259, "volume": 1279735.0}, {"date": "1996-09-03", "close": 0.02029352259, "volume": 522355.0}, {"date": "1996-09-04", "close": 0.02010214901, "volume": 4570397.0}, {"date": "1996-09-05", "close": 0.02010214901, "volume": 2376622.0}, {"date": "1996-09-06", "close": 0.02010214901, "volume": 2089291.0}, {"date": "1996-09-09", "close": 0.02010214901, "volume": 1958751.0}, {"date": "1996-09-10", "close": 0.02067687922, "volume": 5876188.0}, {"date": "1996-09-11", "close": 0.3291138, "volume": null}, {"date": "1996-09-12", "close": 0.02063848261, "volume": 1044645.0}, {"date": "1996-09-13", "close": 0.02105962638, "volume": 7443188.0}, {"date": "1996-09-16", "close": 0.02105962638, "volume": 1567001.0}, {"date": "1996-09-17", "close": 0.3352085, "volume": null}, {"date": "1996-09-18", "close": 0.02144237354, "volume": 6529148.0}, {"date": "1996-09-19", "close": 0.02144237354, "volume": 8618439.0}, {"date": "1996-09-20", "close": 0.02144237354, "volume": 13449981.0}, {"date": "1996-09-23", "close": 0.3413032, "volume": null}, {"date": "1996-09-24", "close": 0.02144237354, "volume": 8226689.0}, {"date": "1996-09-25", "close": 0.0218251207, "volume": 24288382.0}, {"date": "1996-09-26", "close": 0.02163374712, "volume": 940227.0}, {"date": "1996-09-27", "close": 0.02220786786, "volume": 156726.0}, {"date": "1996-09-30", "close": 0.02220786786, "volume": 1514759.0}, {"date": "1996-10-01", "close": 0.02220786786, "volume": 3708534.0}, {"date": "1996-10-02", "close": 0.02220786786, "volume": 1305856.0}, {"date": "1996-10-03", "close": 0.02297397165, "volume": 2637767.0}, {"date": "1996-10-04", "close": 0.02282099468, "volume": 15748240.0}, {"date": "1996-10-07", "close": 0.02282099468, "volume": 1984872.0}, {"date": "1996-10-08", "close": 0.02282099468, "volume": 4178647.0}, {"date": "1996-10-09", "close": 0.02297397165, "volume": 24941277.0}, {"date": "1996-10-10", "close": 0.02316534523, "volume": 17863718.0}, {"date": "1996-10-11", "close": 0.02316534523, "volume": 3577994.0}, {"date": "1996-10-14", "close": 0.02297397165, "volume": 4909905.0}, {"date": "1996-10-15", "close": 0.02274420146, "volume": 2272138.0}, {"date": "1996-10-16", "close": 0.02251443127, "volume": 2193775.0}, {"date": "1996-10-17", "close": 0.0226296211, "volume": 1358032.0}, {"date": "1996-10-18", "close": 0.02278259807, "volume": 3656292.0}, {"date": "1996-10-21", "close": 0.02278259807, "volume": 1671485.0}, {"date": "1996-10-22", "close": 0.36263465, "volume": null}, {"date": "1996-10-23", "close": 0.02239985091, "volume": 1567001.0}, {"date": "1996-10-24", "close": 0.02259122449, "volume": 1044645.0}, {"date": "1996-10-25", "close": 0.3595873, "volume": null}, {"date": "1996-10-28", "close": 0.3595873, "volume": null}, {"date": "1996-10-29", "close": 0.02239985091, "volume": 2272138.0}, {"date": "1996-10-30", "close": 0.02239985091, "volume": 130605.0}, {"date": "1996-10-31", "close": 0.02255282788, "volume": 4387550.0}, {"date": "1996-11-01", "close": 0.02278259807, "volume": 7704399.0}, {"date": "1996-11-04", "close": 0.02220786786, "volume": 6137398.0}, {"date": "1996-11-05", "close": 0.02297397165, "volume": 1567001.0}, {"date": "1996-11-06", "close": 0.02335671881, "volume": 7626036.0}, {"date": "1996-11-07", "close": 0.02316534523, "volume": 12274731.0}, {"date": "1996-11-08", "close": 0.02316534523, "volume": 208903.0}, {"date": "1996-11-11", "close": 0.02316534523, "volume": 182847.0}, {"date": "1996-11-12", "close": 0.02297397165, "volume": 5353898.0}, {"date": "1996-11-13", "close": 0.02220786786, "volume": 2637767.0}, {"date": "1996-11-14", "close": 0.02194031053, "volume": 1462517.0}, {"date": "1996-11-15", "close": 0.0218251207, "volume": 3264541.0}, {"date": "1996-11-18", "close": 0.02220786786, "volume": 70201191.0}, {"date": "1996-11-19", "close": 0.02220786786, "volume": 261145.0}, {"date": "1996-11-20", "close": 0.02220786786, "volume": 1540880.0}, {"date": "1996-11-21", "close": 0.02259122449, "volume": 4100284.0}, {"date": "1996-11-22", "close": 0.02259122449, "volume": 3917502.0}, {"date": "1996-11-25", "close": 0.02220786786, "volume": 82267019.0}, {"date": "1996-11-26", "close": 0.02220786786, "volume": 1567001.0}, {"date": "1996-11-27", "close": 0.02220786786, "volume": 2246017.0}, {"date": "1996-11-28", "close": 0.02220786786, "volume": 1802025.0}, {"date": "1996-11-29", "close": 0.02220786786, "volume": 626774.0}, {"date": "1996-12-02", "close": 0.3534926, "volume": null}, {"date": "1996-12-03", "close": 0.02201649428, "volume": 1358032.0}, {"date": "1996-12-04", "close": 0.02220786786, "volume": 6529148.0}, {"date": "1996-12-05", "close": 0.3534926, "volume": null}, {"date": "1996-12-06", "close": 0.02213168411, "volume": 4230889.0}, {"date": "1996-12-09", "close": 0.02220786786, "volume": 2690009.0}, {"date": "1996-12-10", "close": 0.02239985091, "volume": 887985.0}, {"date": "1996-12-11", "close": 0.02297397165, "volume": 2428864.0}, {"date": "1996-12-12", "close": 0.02259122449, "volume": 1984872.0}, {"date": "1996-12-13", "close": 0.0226296211, "volume": 208903.0}, {"date": "1996-12-16", "close": 0.02354809239, "volume": 679016.0}, {"date": "1996-12-17", "close": 0.0233183222, "volume": 2219896.0}, {"date": "1996-12-18", "close": 0.02335671881, "volume": 2037114.0}, {"date": "1996-12-19", "close": 0.02354809239, "volume": 26873907.0}, {"date": "1996-12-20", "close": 0.0241228226, "volume": 1567001.0}, {"date": "1996-12-23", "close": 0.02431419618, "volume": 4570397.0}, {"date": "1996-12-24", "close": 0.02450556976, "volume": 1984872.0}, {"date": "1996-12-25", "close": 0.3900608, "volume": null}, {"date": "1996-12-26", "close": 0.3900608, "volume": null}, {"date": "1996-12-27", "close": 0.02450556976, "volume": 1044645.0}, {"date": "1996-12-30", "close": 0.3900608, "volume": 98.0}, {"date": "1996-12-31", "close": 0.3900608, "volume": null}, {"date": "1997-01-01", "close": 0.3900608, "volume": null}, {"date": "1997-01-02", "close": 0.3900608, "volume": null}, {"date": "1997-01-03", "close": 0.0250796905, "volume": 391750.0}, {"date": "1997-01-06", "close": 0.02603716787, "volume": 27944673.0}, {"date": "1997-01-07", "close": 0.02680327166, "volume": 12222554.0}, {"date": "1997-01-08", "close": 0.02718601882, "volume": 7547673.0}, {"date": "1997-01-09", "close": 0.0273773924, "volume": 1044645.0}, {"date": "1997-01-10", "close": 0.02756876598, "volume": 1018524.0}, {"date": "1997-01-13", "close": 0.02756876598, "volume": 2037114.0}, {"date": "1997-01-14", "close": 0.02718601882, "volume": 1358032.0}, {"date": "1997-01-15", "close": 0.02699464524, "volume": 156726.0}, {"date": "1997-01-16", "close": 0.02641991503, "volume": 261145.0}, {"date": "1997-01-17", "close": 0.02638151842, "volume": 731258.0}, {"date": "1997-01-20", "close": 0.02638151842, "volume": 78363.0}, {"date": "1997-01-21", "close": 0.02622854145, "volume": 783500.0}, {"date": "1997-01-22", "close": 0.02573060446, "volume": 417871.0}, {"date": "1997-01-23", "close": 0.02603716787, "volume": 3551873.0}, {"date": "1997-01-24", "close": 0.02584579429, "volume": 992403.0}, {"date": "1997-01-27", "close": 0.41139225, "volume": null}, {"date": "1997-01-28", "close": 0.02565442071, "volume": 1201372.0}, {"date": "1997-01-29", "close": 0.02565442071, "volume": 1305856.0}, {"date": "1997-01-30", "close": 0.02527106408, "volume": 548477.0}, {"date": "1997-01-31", "close": 0.02527106408, "volume": 887985.0}, {"date": "1997-02-03", "close": 0.02527106408, "volume": 1279735.0}, {"date": "1997-02-04", "close": 0.02546304713, "volume": 835743.0}, {"date": "1997-02-05", "close": 0.02530946069, "volume": 443992.0}, {"date": "1997-02-06", "close": 0.02488831692, "volume": 6529148.0}, {"date": "1997-02-07", "close": 0.0250796905, "volume": 2141533.0}, {"date": "1997-02-10", "close": 0.02488831692, "volume": 1645364.0}, {"date": "1997-02-11", "close": 0.02450556976, "volume": 1488638.0}, {"date": "1997-02-12", "close": 0.02488831692, "volume": 1775904.0}, {"date": "1997-02-13", "close": 0.02527106408, "volume": 4335373.0}, {"date": "1997-02-14", "close": 0.02488831692, "volume": 1305856.0}, {"date": "1997-02-17", "close": 0.02488831692, "volume": 3917502.0}, {"date": "1997-02-18", "close": 0.02488831692, "volume": 652895.0}, {"date": "1997-02-19", "close": 0.02488831692, "volume": 1645364.0}, {"date": "1997-02-20", "close": 0.02488831692, "volume": 2193775.0}, {"date": "1997-02-21", "close": 0.02519488033, "volume": 992403.0}, {"date": "1997-02-24", "close": 0.02492671353, "volume": 3969679.0}, {"date": "1997-02-25", "close": 0.0241228226, "volume": 3081760.0}, {"date": "1997-02-26", "close": 0.02488831692, "volume": 1984872.0}, {"date": "1997-02-27", "close": 0.02488831692, "volume": 3029517.0}, {"date": "1997-02-28", "close": 0.02527106408, "volume": 3839139.0}, {"date": "1997-03-03", "close": 0.02469694334, "volume": 26142649.0}, {"date": "1997-03-04", "close": 0.02469694334, "volume": 26121.0}, {"date": "1997-03-05", "close": 0.02416121921, "volume": 626774.0}, {"date": "1997-03-06", "close": 0.02419900635, "volume": 235024.0}, {"date": "1997-03-07", "close": 0.02469694334, "volume": 78363.0}, {"date": "1997-03-10", "close": 0.02469694334, "volume": 1044645.0}, {"date": "1997-03-11", "close": 0.02469694334, "volume": 2010993.0}, {"date": "1997-03-12", "close": 0.02416121921, "volume": 299801.0}, {"date": "1997-03-13", "close": 0.02335671881, "volume": 914106.0}, {"date": "1997-03-14", "close": 0.02297397165, "volume": 1681920.0}, {"date": "1997-03-17", "close": 0.02285939129, "volume": 1123009.0}, {"date": "1997-03-18", "close": 0.02297397165, "volume": 713013.0}, {"date": "1997-03-19", "close": 0.02297397165, "volume": 1594172.0}, {"date": "1997-03-20", "close": 0.02297397165, "volume": 7443188.0}, {"date": "1997-03-21", "close": 0.02278259807, "volume": 760267.0}, {"date": "1997-03-24", "close": 0.02259122449, "volume": 1279735.0}, {"date": "1997-03-25", "close": 0.02259122449, "volume": 23557123.0}, {"date": "1997-03-26", "close": 0.02259122449, "volume": 861864.0}, {"date": "1997-03-27", "close": 0.02251443127, "volume": 1945691.0}, {"date": "1997-03-28", "close": 0.35836836, "volume": null}, {"date": "1997-03-31", "close": 0.35836836, "volume": null}, {"date": "1997-04-01", "close": 0.02259122449, "volume": 6087256.0}, {"date": "1997-04-02", "close": 0.02259122449, "volume": 16231414.0}, {"date": "1997-04-03", "close": 0.02255282788, "volume": 2406616.0}, {"date": "1997-04-04", "close": 0.02259122449, "volume": 949874.0}, {"date": "1997-04-07", "close": 0.02259122449, "volume": 4682692.0}, {"date": "1997-04-08", "close": 0.02259122449, "volume": 940227.0}, {"date": "1997-04-09", "close": 0.02297397165, "volume": 182291696.0}, {"date": "1997-04-10", "close": 0.02335671881, "volume": 3504028.0}, {"date": "1997-04-11", "close": 0.02335671881, "volume": 4678229.0}, {"date": "1997-04-14", "close": 0.02335671881, "volume": 2723153.0}, {"date": "1997-04-15", "close": 0.02335671881, "volume": 783500.0}, {"date": "1997-04-16", "close": 0.02374007544, "volume": 1567001.0}, {"date": "1997-04-17", "close": 0.02423740296, "volume": 1096887.0}, {"date": "1997-04-18", "close": 0.0241228226, "volume": 3328531.0}, {"date": "1997-04-21", "close": 0.02450556976, "volume": 783500.0}, {"date": "1997-04-22", "close": 0.02532896373, "volume": 2562029.0}, {"date": "1997-04-23", "close": 0.02569281732, "volume": 20696540.0}, {"date": "1997-04-24", "close": 0.02603716787, "volume": 311024.0}, {"date": "1997-04-25", "close": 0.4144396, "volume": null}, {"date": "1997-04-28", "close": 0.4144396, "volume": null}, {"date": "1997-04-29", "close": 0.4144396, "volume": null}, {"date": "1997-04-30", "close": 0.02680327166, "volume": 2170017.0}, {"date": "1997-05-01", "close": 0.02622854145, "volume": 1515021.0}, {"date": "1997-05-02", "close": 0.02622854145, "volume": 1645364.0}, {"date": "1997-05-05", "close": 0.02641991503, "volume": 203718.0}, {"date": "1997-05-06", "close": 0.02661128861, "volume": 1647924.0}, {"date": "1997-05-07", "close": 0.02661128861, "volume": 1253614.0}, {"date": "1997-05-08", "close": 0.02641991503, "volume": 783500.0}, {"date": "1997-05-09", "close": 0.02622854145, "volume": 78363.0}, {"date": "1997-05-12", "close": 0.02626693806, "volume": 679016.0}, {"date": "1997-05-13", "close": 0.02626693806, "volume": 1880388.0}, {"date": "1997-05-14", "close": 0.41809642, "volume": null}, {"date": "1997-05-15", "close": 0.02641991503, "volume": 339508.0}, {"date": "1997-05-16", "close": 0.02641991503, "volume": 261145.0}, {"date": "1997-05-19", "close": 0.02641991503, "volume": 1163765.0}, {"date": "1997-05-20", "close": 0.02622854145, "volume": 52242.0}, {"date": "1997-05-21", "close": 0.02584579429, "volume": 365629.0}, {"date": "1997-05-22", "close": 0.02622854145, "volume": 887985.0}, {"date": "1997-05-23", "close": 0.02680327166, "volume": 1092687.0}, {"date": "1997-05-26", "close": 0.02680327166, "volume": 2044924.0}, {"date": "1997-05-27", "close": 0.02680327166, "volume": 119688057.0}, {"date": "1997-05-28", "close": 0.02680327166, "volume": 44528656.0}, {"date": "1997-05-29", "close": 0.02661128861, "volume": 522355.0}, {"date": "1997-05-30", "close": 0.02699464524, "volume": 2422301.0}, {"date": "1997-06-02", "close": 0.02699464524, "volume": 8566197.0}, {"date": "1997-06-03", "close": 0.02699464524, "volume": 1324101.0}, {"date": "1997-06-04", "close": 0.02699464524, "volume": 2937044.0}, {"date": "1997-06-05", "close": 0.02756876598, "volume": 2102351.0}, {"date": "1997-06-06", "close": 0.02795151314, "volume": 822682.0}, {"date": "1997-06-09", "close": 0.4449131, "volume": null}, {"date": "1997-06-10", "close": 0.02756876598, "volume": 1370830.0}, {"date": "1997-06-11", "close": 0.02756876598, "volume": 2523373.0}, {"date": "1997-06-12", "close": 0.02718601882, "volume": 522355.0}, {"date": "1997-06-13", "close": 0.02776013956, "volume": 2420989.0}, {"date": "1997-06-16", "close": 0.02798990975, "volume": 5223292.0}, {"date": "1997-06-17", "close": 0.02910036409, "volume": 1175251.0}, {"date": "1997-06-18", "close": 0.02910036409, "volume": 2232431.0}, {"date": "1997-06-19", "close": 0.02921494445, "volume": 261145.0}, {"date": "1997-06-20", "close": 0.0306319622, "volume": 2350501.0}, {"date": "1997-06-23", "close": 0.03067035881, "volume": 3225360.0}, {"date": "1997-06-24", "close": 0.03024921504, "volume": 1832084.0}, {"date": "1997-06-25", "close": 0.03101470936, "volume": 2956405.0}, {"date": "1997-06-26", "close": 0.03101470936, "volume": 3656292.0}, {"date": "1997-06-27", "close": 0.03216356031, "volume": 2125388.0}, {"date": "1997-06-30", "close": 0.03254630747, "volume": 4021921.0}, {"date": "1997-07-01", "close": 0.0361842339, "volume": 10311057.0}, {"date": "1997-07-02", "close": 0.0459479433, "volume": 32929791.0}, {"date": "1997-07-03", "close": 0.04116177539, "volume": 26438775.0}, {"date": "1997-07-04", "close": 0.04020429802, "volume": 10903638.0}, {"date": "1997-07-07", "close": 0.04058704518, "volume": 783500.0}, {"date": "1997-07-08", "close": 0.04288474708, "volume": 5366696.0}, {"date": "1997-07-09", "close": 0.0459479433, "volume": 24780153.0}, {"date": "1997-07-10", "close": 0.0459479433, "volume": 5275534.0}, {"date": "1997-07-11", "close": 0.0459479433, "volume": 5064794.0}, {"date": "1997-07-14", "close": 0.0459479433, "volume": 11405057.0}, {"date": "1997-07-15", "close": 0.04518244898, "volume": 3039165.0}, {"date": "1997-07-16", "close": 0.0459479433, "volume": 7733867.0}, {"date": "1997-07-17", "close": 0.04556519614, "volume": 7025317.0}, {"date": "1997-07-18", "close": 0.0459479433, "volume": 13149655.0}, {"date": "1997-07-21", "close": 0.04556519614, "volume": 7874120.0}, {"date": "1997-07-22", "close": 0.04518244898, "volume": 4247822.0}, {"date": "1997-07-23", "close": 0.04479909235, "volume": 927166.0}, {"date": "1997-07-24", "close": 0.04460771877, "volume": 7034505.0}, {"date": "1997-07-25", "close": 0.04460771877, "volume": 2644265.0}, {"date": "1997-07-28", "close": 0.0459479433, "volume": 1874153.0}, {"date": "1997-07-29", "close": 0.04671343762, "volume": 37309531.0}, {"date": "1997-07-30", "close": 0.04709679425, "volume": 17731537.0}, {"date": "1997-07-31", "close": 0.05073411121, "volume": 11373751.0}, {"date": "1997-08-01", "close": 0.05398868101, "volume": 13934205.0}, {"date": "1997-08-04", "close": 0.0524570829, "volume": 9164028.0}, {"date": "1997-08-05", "close": 0.05169158858, "volume": 5498023.0}, {"date": "1997-08-06", "close": 0.05169158858, "volume": 1011502.0}, {"date": "1997-08-07", "close": 0.051500215, "volume": 3829491.0}, {"date": "1997-08-08", "close": 0.05169158858, "volume": 2623919.0}, {"date": "1997-08-11", "close": 0.05111685837, "volume": 1744073.0}, {"date": "1997-08-12", "close": 0.05092548479, "volume": 1619243.0}, {"date": "1997-08-13", "close": 0.05015999047, "volume": 5928955.0}, {"date": "1997-08-14", "close": 0.05054273763, "volume": 5084877.0}, {"date": "1997-08-15", "close": 0.05169158858, "volume": 57542521.0}, {"date": "1997-08-18", "close": 0.05092548479, "volume": 1149130.0}, {"date": "1997-08-19", "close": 0.05111685837, "volume": 1061119.0}, {"date": "1997-08-20", "close": 0.05130823195, "volume": 6412391.0}, {"date": "1997-08-21", "close": 0.05169158858, "volume": 1556303.0}, {"date": "1997-08-22", "close": 0.05169158858, "volume": 1593122.0}, {"date": "1997-08-25", "close": 0.05115525498, "volume": 630974.0}, {"date": "1997-08-26", "close": 0.05115525498, "volume": 206343.0}, {"date": "1997-08-27", "close": 0.05130823195, "volume": 1034473.0}, {"date": "1997-08-28", "close": 0.05552027912, "volume": 3624461.0}, {"date": "1997-08-29", "close": 0.05666913007, "volume": 3502256.0}, {"date": "1997-09-01", "close": 0.05590302628, "volume": 6043349.0}, {"date": "1997-09-02", "close": 0.05521432518, "volume": 1575336.0}, {"date": "1997-09-03", "close": 0.0547547848, "volume": 9078117.0}, {"date": "1997-09-04", "close": 0.05360593385, "volume": 6877517.0}, {"date": "1997-09-05", "close": 0.05552027912, "volume": 2102351.0}, {"date": "1997-09-08", "close": 0.05437203764, "volume": 388075.0}, {"date": "1997-09-09", "close": 0.05743523386, "volume": 2768373.0}, {"date": "1997-09-10", "close": 0.05724325081, "volume": 940227.0}, {"date": "1997-09-11", "close": 0.05666913007, "volume": 221963.0}, {"date": "1997-09-12", "close": 0.05743523386, "volume": 2559404.0}, {"date": "1997-09-15", "close": 0.05743523386, "volume": 9951729.0}, {"date": "1997-09-16", "close": 0.05743523386, "volume": 4607216.0}, {"date": "1997-09-17", "close": 0.05980911951, "volume": 1854267.0}, {"date": "1997-09-18", "close": 0.05980911951, "volume": 2188590.0}, {"date": "1997-09-19", "close": 0.05980911951, "volume": 1136069.0}, {"date": "1997-09-22", "close": 0.0592343893, "volume": 4217829.0}, {"date": "1997-09-23", "close": 0.0589662225, "volume": 3894728.0}, {"date": "1997-09-24", "close": 0.059423325, "volume": 2287233.0}, {"date": "1997-09-25", "close": 0.24136125, "volume": 403959.0}, {"date": "1997-09-26", "close": 0.24136125, "volume": 972490.0}, {"date": "1997-09-29", "close": 0.24136125, "volume": 446601.0}, {"date": "1997-09-30", "close": 0.24136125, "volume": 1202505.0}, {"date": "1997-10-01", "close": 0.2401235, "volume": 1816683.0}, {"date": "1997-10-02", "close": 0.2401235, "volume": 404896.0}, {"date": "1997-10-03", "close": 0.238266875, "volume": 492297.0}, {"date": "1997-10-06", "close": 0.24755, "volume": 125227.0}, {"date": "1997-10-07", "close": 0.25373875, "volume": 1109028.0}, {"date": "1997-10-08", "close": 0.2549765, "volume": 703939.0}, {"date": "1997-10-09", "close": 0.2599275, "volume": 433464.0}, {"date": "1997-10-10", "close": 0.2599275, "volume": 680654.0}, {"date": "1997-10-13", "close": 0.2599275, "volume": 1467986.0}, {"date": "1997-10-14", "close": 0.2599275, "volume": 699657.0}, {"date": "1997-10-15", "close": 0.25373875, "volume": 269166.0}, {"date": "1997-10-16", "close": 0.24136125, "volume": 7456175.0}, {"date": "1997-10-17", "close": 0.24136125, "volume": 865571.0}, {"date": "1997-10-20", "close": 0.22898375, "volume": 408289.0}, {"date": "1997-10-21", "close": 0.2302215, "volume": 3009073.0}, {"date": "1997-10-22", "close": 0.22898375, "volume": 841107.0}, {"date": "1997-10-23", "close": 0.222795, "volume": 951727.0}, {"date": "1997-10-24", "close": 0.2104175, "volume": 840089.0}, {"date": "1997-10-27", "close": 0.20422875, "volume": 489356.0}, {"date": "1997-10-28", "close": 0.1757605, "volume": 7843846.0}, {"date": "1997-10-29", "close": 0.213511875, "volume": 3658623.0}, {"date": "1997-10-30", "close": 0.2104175, "volume": 1168249.0}, {"date": "1997-10-31", "close": 0.213511875, "volume": 869319.0}, {"date": "1997-11-03", "close": 0.21660625, "volume": 193949.0}, {"date": "1997-11-04", "close": 0.22898375, "volume": 1248459.0}, {"date": "1997-11-05", "close": 0.22898375, "volume": 319160.0}, {"date": "1997-11-06", "close": 0.22898375, "volume": 397980.0}, {"date": "1997-11-07", "close": 0.22898375, "volume": 335286.0}, {"date": "1997-11-10", "close": 0.23145925, "volume": 1413516.0}, {"date": "1997-11-11", "close": 0.232078125, "volume": 1029691.0}, {"date": "1997-11-12", "close": 0.225889375, "volume": 492894.0}, {"date": "1997-11-13", "close": 0.222795, "volume": 443547.0}, {"date": "1997-11-14", "close": 0.222795, "volume": 476671.0}, {"date": "1997-11-17", "close": 0.22898375, "volume": 365518.0}, {"date": "1997-11-18", "close": 0.227746, "volume": 1166164.0}, {"date": "1997-11-19", "close": 0.22898375, "volume": 563038.0}, {"date": "1997-11-20", "close": 0.238266875, "volume": 569275.0}, {"date": "1997-11-21", "close": 0.244455625, "volume": 1083094.0}, {"date": "1997-11-24", "close": 0.24755, "volume": 945975.0}, {"date": "1997-11-25", "close": 0.238266875, "volume": 456150.0}, {"date": "1997-11-26", "close": 0.2351725, "volume": 1973743.0}, {"date": "1997-11-27", "close": 0.24136125, "volume": 314118.0}, {"date": "1997-11-28", "close": 0.238266875, "volume": 586225.0}, {"date": "1997-12-01", "close": 0.24136125, "volume": 2502315.0}, {"date": "1997-12-02", "close": 0.2450745, "volume": 16719855.0}, {"date": "1997-12-03", "close": 0.244455625, "volume": 1044718.0}, {"date": "1997-12-04", "close": 0.244455625, "volume": 1076873.0}, {"date": "1997-12-05", "close": 0.2599275, "volume": 2750992.0}, {"date": "1997-12-08", "close": 0.26611625, "volume": 1863737.0}, {"date": "1997-12-09", "close": 0.275399375, "volume": 2044888.0}, {"date": "1997-12-10", "close": 0.275399375, "volume": 3304173.0}, {"date": "1997-12-11", "close": 0.263021875, "volume": 1375641.0}, {"date": "1997-12-12", "close": 0.2648785, "volume": 1018849.0}, {"date": "1997-12-15", "close": 0.267972875, "volume": 6607409.0}, {"date": "1997-12-16", "close": 0.272305, "volume": 3243078.0}, {"date": "1997-12-17", "close": 0.2594942875, "volume": 2340521.0}, {"date": "1997-12-18", "close": 0.26611625, "volume": 1514700.0}, {"date": "1997-12-19", "close": 0.256833125, "volume": 1184892.0}, {"date": "1997-12-22", "close": 0.256833125, "volume": 953747.0}, {"date": "1997-12-23", "close": 0.2648785, "volume": 668099.0}, {"date": "1997-12-24", "close": 0.263021875, "volume": 310240.0}, {"date": "1997-12-25", "close": 1.0520875, "volume": null}, {"date": "1997-12-26", "close": 1.0520875, "volume": null}, {"date": "1997-12-29", "close": 0.263021875, "volume": 735480.0}, {"date": "1997-12-30", "close": 0.26116525, "volume": 1072915.0}, {"date": "1997-12-31", "close": 0.2599275, "volume": 1325195.0}, {"date": "1998-01-01", "close": 1.03971, "volume": null}, {"date": "1998-01-02", "close": 0.26116525, "volume": 223793.0}, {"date": "1998-01-05", "close": 0.263021875, "volume": 1874902.0}, {"date": "1998-01-06", "close": 0.265497375, "volume": 1179560.0}, {"date": "1998-01-07", "close": 0.26611625, "volume": 764387.0}, {"date": "1998-01-08", "close": 0.26364075, "volume": 617411.0}, {"date": "1998-01-09", "close": 0.2599275, "volume": 792147.0}, {"date": "1998-01-12", "close": 0.250644375, "volume": 394619.0}, {"date": "1998-01-13", "close": 0.256833125, "volume": 503494.0}, {"date": "1998-01-14", "close": 0.2599275, "volume": 632519.0}, {"date": "1998-01-15", "close": 0.259308625, "volume": 538736.0}, {"date": "1998-01-16", "close": 0.259308625, "volume": 376490.0}, {"date": "1998-01-19", "close": 0.2599275, "volume": 619188.0}, {"date": "1998-01-20", "close": 0.24755, "volume": 1699859.0}, {"date": "1998-01-21", "close": 0.244455625, "volume": 1084225.0}, {"date": "1998-01-22", "close": 0.24755, "volume": 437907.0}, {"date": "1998-01-23", "close": 0.24755, "volume": 13811351.0}, {"date": "1998-01-26", "close": 0.9902, "volume": null}, {"date": "1998-01-27", "close": 0.24755, "volume": 354837.0}, {"date": "1998-01-28", "close": 0.250644375, "volume": 80792.0}, {"date": "1998-01-29", "close": 0.244455625, "volume": 421167.0}, {"date": "1998-01-30", "close": 0.25373875, "volume": 1004387.0}, {"date": "1998-02-02", "close": 0.25373875, "volume": 533823.0}, {"date": "1998-02-03", "close": 0.25373875, "volume": 345692.0}, {"date": "1998-02-04", "close": 0.250644375, "volume": 419891.0}, {"date": "1998-02-05", "close": 0.250644375, "volume": 586467.0}, {"date": "1998-02-06", "close": 0.24755, "volume": 344173.0}, {"date": "1998-02-09", "close": 0.24755, "volume": 854664.0}, {"date": "1998-02-10", "close": 0.246931125, "volume": 361559.0}, {"date": "1998-02-11", "close": 0.238266875, "volume": 956978.0}, {"date": "1998-02-12", "close": 0.23888575, "volume": 3581369.0}, {"date": "1998-02-13", "close": 0.24136125, "volume": 206374.0}, {"date": "1998-02-16", "close": 0.24136125, "volume": 415270.0}, {"date": "1998-02-17", "close": 0.244455625, "volume": 416562.0}, {"date": "1998-02-18", "close": 0.244455625, "volume": 193900.0}, {"date": "1998-02-19", "close": 0.244455625, "volume": 835468.0}, {"date": "1998-02-20", "close": 0.24136125, "volume": 11553706.0}, {"date": "1998-02-23", "close": 0.238266875, "volume": 686245.0}, {"date": "1998-02-24", "close": 0.237648, "volume": 3320267.0}, {"date": "1998-02-25", "close": 0.2351725, "volume": 724557.0}, {"date": "1998-02-26", "close": 0.22650825, "volume": 2692612.0}, {"date": "1998-02-27", "close": 0.22898375, "volume": 5738784.0}, {"date": "1998-03-02", "close": 0.22898375, "volume": 5501046.0}, {"date": "1998-03-03", "close": 0.22898375, "volume": 4425320.0}, {"date": "1998-03-04", "close": 0.232078125, "volume": 709271.0}, {"date": "1998-03-05", "close": 0.23393475, "volume": 1162917.0}, {"date": "1998-03-06", "close": 0.237029125, "volume": 2196001.0}, {"date": "1998-03-09", "close": 0.24136125, "volume": 444484.0}, {"date": "1998-03-10", "close": 0.244455625, "volume": 934308.0}, {"date": "1998-03-11", "close": 0.245693375, "volume": 1375270.0}, {"date": "1998-03-12", "close": 0.250644375, "volume": 654413.0}, {"date": "1998-03-13", "close": 0.24755, "volume": 1070362.0}, {"date": "1998-03-16", "close": 0.24755, "volume": 1379746.0}, {"date": "1998-03-17", "close": 0.24755, "volume": 892749.0}, {"date": "1998-03-18", "close": 0.250644375, "volume": 1099915.0}, {"date": "1998-03-19", "close": 0.25373875, "volume": 520557.0}, {"date": "1998-03-20", "close": 0.2599275, "volume": 2508552.0}, {"date": "1998-03-23", "close": 0.2648785, "volume": 982799.0}, {"date": "1998-03-24", "close": 0.26611625, "volume": 1864948.0}, {"date": "1998-03-25", "close": 0.2797315, "volume": 1770923.0}, {"date": "1998-03-26", "close": 0.281588125, "volume": 1647958.0}, {"date": "1998-03-27", "close": 0.2846825, "volume": 888499.0}, {"date": "1998-03-30", "close": 0.27849375, "volume": 913997.0}, {"date": "1998-03-31", "close": 0.27849375, "volume": 2023494.0}, {"date": "1998-04-01", "close": 0.282207, "volume": 997859.0}, {"date": "1998-04-02", "close": 0.2846825, "volume": 1401252.0}, {"date": "1998-04-03", "close": 0.295203375, "volume": 2940271.0}, {"date": "1998-04-06", "close": 0.30324875, "volume": 2939091.0}, {"date": "1998-04-07", "close": 0.312531875, "volume": 1924476.0}, {"date": "1998-04-08", "close": 0.321815, "volume": 4712066.0}, {"date": "1998-04-09", "close": 0.318720625, "volume": 590281.0}, {"date": "1998-04-10", "close": 1.2748825, "volume": null}, {"date": "1998-04-13", "close": 1.2748825, "volume": null}, {"date": "1998-04-14", "close": 0.32800375, "volume": 7525381.0}, {"date": "1998-04-15", "close": 0.35028325, "volume": 5668511.0}, {"date": "1998-04-16", "close": 0.35770975, "volume": 3657976.0}, {"date": "1998-04-17", "close": 0.349664375, "volume": 10782307.0}, {"date": "1998-04-20", "close": 0.35275875, "volume": 3563886.0}, {"date": "1998-04-21", "close": 0.358328625, "volume": 2094139.0}, {"date": "1998-04-22", "close": 0.358328625, "volume": 2255124.0}, {"date": "1998-04-23", "close": 0.362041875, "volume": 3061426.0}, {"date": "1998-04-24", "close": 0.368230625, "volume": 685227.0}, {"date": "1998-04-27", "close": 0.36513625, "volume": 1102468.0}, {"date": "1998-04-28", "close": 0.34657, "volume": 806528.0}, {"date": "1998-04-29", "close": 0.318720625, "volume": 606132.0}, {"date": "1998-04-30", "close": 0.318720625, "volume": 2071598.0}, {"date": "1998-05-01", "close": 0.326147125, "volume": 1096183.0}, {"date": "1998-05-04", "close": 0.331098125, "volume": 492894.0}, {"date": "1998-05-05", "close": 0.334811375, "volume": 645833.0}, {"date": "1998-05-06", "close": 0.334811375, "volume": 474975.0}, {"date": "1998-05-07", "close": 0.3341925, "volume": 792923.0}, {"date": "1998-05-08", "close": 0.36513625, "volume": 2363385.0}, {"date": "1998-05-11", "close": 0.356472, "volume": 1255762.0}, {"date": "1998-05-12", "close": 0.368230625, "volume": 552599.0}, {"date": "1998-05-13", "close": 0.362041875, "volume": 1361697.0}, {"date": "1998-05-14", "close": 0.360804125, "volume": 656078.0}, {"date": "1998-05-15", "close": 0.3589475, "volume": 306605.0}, {"date": "1998-05-18", "close": 0.351521, "volume": 428956.0}, {"date": "1998-05-19", "close": 0.351521, "volume": 768734.0}, {"date": "1998-05-20", "close": 0.34657, "volume": 367199.0}, {"date": "1998-05-21", "close": 0.343475625, "volume": 1953108.0}, {"date": "1998-05-22", "close": 0.34285675, "volume": 1173888.0}, {"date": "1998-05-25", "close": 0.337286875, "volume": 588972.0}, {"date": "1998-05-26", "close": 0.337286875, "volume": 250293.0}, {"date": "1998-05-27", "close": 0.32800375, "volume": 761171.0}, {"date": "1998-05-28", "close": 0.32800375, "volume": 486544.0}, {"date": "1998-05-29", "close": 0.333573625, "volume": 768362.0}, {"date": "1998-06-01", "close": 0.331098125, "volume": 582137.0}, {"date": "1998-06-02", "close": 0.3292415, "volume": 506952.0}, {"date": "1998-06-03", "close": 0.32305275, "volume": 409453.0}, {"date": "1998-06-04", "close": 0.319958375, "volume": 696069.0}, {"date": "1998-06-05", "close": 0.31315075, "volume": 1661709.0}, {"date": "1998-06-08", "close": 1.252603, "volume": null}, {"date": "1998-06-09", "close": 0.306343125, "volume": 619673.0}, {"date": "1998-06-10", "close": 0.293965625, "volume": 1454268.0}, {"date": "1998-06-11", "close": 0.2846825, "volume": 4600654.0}, {"date": "1998-06-12", "close": 0.29706, "volume": 797415.0}, {"date": "1998-06-15", "close": 0.3094375, "volume": 1055205.0}, {"date": "1998-06-16", "close": 0.30324875, "volume": 612547.0}, {"date": "1998-06-17", "close": 0.30324875, "volume": 1774106.0}, {"date": "1998-06-18", "close": 0.313769625, "volume": 1074223.0}, {"date": "1998-06-19", "close": 0.3094375, "volume": 1166762.0}, {"date": "1998-06-22", "close": 0.3094375, "volume": 137459.0}, {"date": "1998-06-23", "close": 0.312531875, "volume": 2313973.0}, {"date": "1998-06-24", "close": 0.318720625, "volume": 950337.0}, {"date": "1998-06-25", "close": 0.32800375, "volume": 303939.0}, {"date": "1998-06-26", "close": 0.34038125, "volume": 480549.0}, {"date": "1998-06-29", "close": 0.362041875, "volume": 640291.0}, {"date": "1998-06-30", "close": 0.34657, "volume": 784666.0}, {"date": "1998-07-01", "close": 0.34038125, "volume": 729776.0}, {"date": "1998-07-02", "close": 0.349664375, "volume": 1220327.0}, {"date": "1998-07-03", "close": 0.349664375, "volume": 1374575.0}, {"date": "1998-07-06", "close": 0.34657, "volume": 332280.0}, {"date": "1998-07-07", "close": 0.34657, "volume": 1004468.0}, {"date": "1998-07-08", "close": 0.343475625, "volume": 998602.0}, {"date": "1998-07-09", "close": 0.34657, "volume": 1320364.0}, {"date": "1998-07-10", "close": 0.34038125, "volume": 112769.0}, {"date": "1998-07-13", "close": 0.32800375, "volume": 181474.0}, {"date": "1998-07-14", "close": 0.3341925, "volume": 783696.0}, {"date": "1998-07-15", "close": 0.331098125, "volume": 372288.0}, {"date": "1998-07-16", "close": 0.337286875, "volume": 1638683.0}, {"date": "1998-07-17", "close": 0.3341925, "volume": 594175.0}, {"date": "1998-07-20", "close": 0.34657, "volume": 757907.0}, {"date": "1998-07-21", "close": 0.34657, "volume": 682820.0}, {"date": "1998-07-22", "close": 0.343475625, "volume": 560695.0}, {"date": "1998-07-23", "close": 0.35275875, "volume": 178291.0}, {"date": "1998-07-24", "close": 0.34657, "volume": 1071460.0}, {"date": "1998-07-27", "close": 0.34657, "volume": 1101660.0}, {"date": "1998-07-28", "close": 0.34657, "volume": 1353310.0}, {"date": "1998-07-29", "close": 0.343475625, "volume": 433044.0}, {"date": "1998-07-30", "close": 0.34657, "volume": 1190919.0}, {"date": "1998-07-31", "close": 0.358328625, "volume": 744189.0}, {"date": "1998-08-03", "close": 0.35275875, "volume": 813783.0}, {"date": "1998-08-04", "close": 0.3589475, "volume": 867817.0}, {"date": "1998-08-05", "close": 0.343475625, "volume": 1266314.0}, {"date": "1998-08-06", "close": 0.343475625, "volume": 1691262.0}, {"date": "1998-08-07", "close": 0.34657, "volume": 3543300.0}, {"date": "1998-08-10", "close": 0.34038125, "volume": 232276.0}, {"date": "1998-08-11", "close": 0.34038125, "volume": 693678.0}, {"date": "1998-08-12", "close": 0.33543025, "volume": 601301.0}, {"date": "1998-08-13", "close": 0.34038125, "volume": 750410.0}, {"date": "1998-08-14", "close": 0.34657, "volume": 408208.0}, {"date": "1998-08-17", "close": 0.34657, "volume": 427001.0}, {"date": "1998-08-18", "close": 0.34657, "volume": 700965.0}, {"date": "1998-08-19", "close": 0.36513625, "volume": 2294744.0}, {"date": "1998-08-20", "close": 0.362041875, "volume": 1033003.0}, {"date": "1998-08-21", "close": 0.3589475, "volume": 493476.0}, {"date": "1998-08-24", "close": 0.35275875, "volume": 127231.0}, {"date": "1998-08-25", "close": 0.35275875, "volume": 140901.0}, {"date": "1998-08-26", "close": 0.3490455, "volume": 566059.0}, {"date": "1998-08-27", "close": 0.343475625, "volume": 643312.0}, {"date": "1998-08-28", "close": 0.321196125, "volume": 1828188.0}, {"date": "1998-08-31", "close": 0.318720625, "volume": 824399.0}, {"date": "1998-09-01", "close": 0.32057725, "volume": 2794862.0}, {"date": "1998-09-02", "close": 0.3341925, "volume": 407885.0}, {"date": "1998-09-03", "close": 0.34657, "volume": 112268.0}, {"date": "1998-09-04", "close": 0.34657, "volume": 687085.0}, {"date": "1998-09-07", "close": 0.357090875, "volume": 941676.0}, {"date": "1998-09-08", "close": 0.355853125, "volume": 5497378.0}, {"date": "1998-09-09", "close": 0.3589475, "volume": 4826871.0}, {"date": "1998-09-10", "close": 0.3589475, "volume": 8179729.0}, {"date": "1998-09-11", "close": 0.35275875, "volume": 3464706.0}, {"date": "1998-09-14", "close": 0.355853125, "volume": 419632.0}, {"date": "1998-09-15", "close": 0.355853125, "volume": 2029295.0}, {"date": "1998-09-16", "close": 0.3589475, "volume": 553924.0}, {"date": "1998-09-17", "close": 0.36513625, "volume": 761656.0}, {"date": "1998-09-18", "close": 0.3589475, "volume": 80792.0}, {"date": "1998-09-21", "close": 0.363279625, "volume": 1902872.0}, {"date": "1998-09-22", "close": 0.36513625, "volume": 3180545.0}, {"date": "1998-09-23", "close": 0.371325, "volume": 2725025.0}, {"date": "1998-09-24", "close": 0.3936045, "volume": 2167029.0}, {"date": "1998-09-25", "close": 0.3936045, "volume": 2734656.0}, {"date": "1998-09-28", "close": 0.3837025, "volume": 974397.0}, {"date": "1998-09-29", "close": 0.388034625, "volume": 876219.0}, {"date": "1998-09-30", "close": 0.3787515, "volume": 905466.0}, {"date": "1998-10-01", "close": 0.373181625, "volume": 581555.0}, {"date": "1998-10-02", "close": 0.36513625, "volume": 3084613.0}, {"date": "1998-10-05", "close": 0.36513625, "volume": 94850.0}, {"date": "1998-10-06", "close": 0.355853125, "volume": 904868.0}, {"date": "1998-10-07", "close": 0.36513625, "volume": 618057.0}, {"date": "1998-10-08", "close": 0.36513625, "volume": 788528.0}, {"date": "1998-10-09", "close": 0.36513625, "volume": 1318360.0}, {"date": "1998-10-12", "close": 0.374419375, "volume": 1536821.0}, {"date": "1998-10-13", "close": 0.37008725, "volume": 330939.0}, {"date": "1998-10-14", "close": 0.37751375, "volume": 741248.0}, {"date": "1998-10-15", "close": 0.3837025, "volume": 664027.0}, {"date": "1998-10-16", "close": 0.3810413375, "volume": 342589.0}, {"date": "1998-10-19", "close": 0.3837025, "volume": 832979.0}, {"date": "1998-10-20", "close": 0.3837025, "volume": 355274.0}, {"date": "1998-10-21", "close": 0.399174375, "volume": 5022501.0}, {"date": "1998-10-22", "close": 0.39731775, "volume": 1229748.0}, {"date": "1998-10-23", "close": 0.41464625, "volume": 861547.0}, {"date": "1998-10-26", "close": 0.423929375, "volume": 2586306.0}, {"date": "1998-10-27", "close": 0.42207275, "volume": 1746055.0}, {"date": "1998-10-28", "close": 0.42207275, "volume": 1837641.0}, {"date": "1998-10-29", "close": 0.42454825, "volume": 1191678.0}, {"date": "1998-10-30", "close": 0.420835, "volume": 853727.0}, {"date": "1998-11-02", "close": 0.420835, "volume": 772628.0}, {"date": "1998-11-03", "close": 0.42702375, "volume": 1466564.0}, {"date": "1998-11-04", "close": 0.4332125, "volume": 1832713.0}, {"date": "1998-11-05", "close": 0.4332125, "volume": 1521454.0}, {"date": "1998-11-06", "close": 0.43940125, "volume": 2493928.0}, {"date": "1998-11-09", "close": 0.436306875, "volume": 1239410.0}, {"date": "1998-11-10", "close": 0.4410722125, "volume": 1205025.0}, {"date": "1998-11-11", "close": 0.442495625, "volume": 245995.0}, {"date": "1998-11-12", "close": 0.442495625, "volume": 1068245.0}, {"date": "1998-11-13", "close": 0.4332125, "volume": 333848.0}, {"date": "1998-11-16", "close": 0.436306875, "volume": 272688.0}, {"date": "1998-11-17", "close": 0.438782375, "volume": 647336.0}, {"date": "1998-11-18", "close": 0.433831375, "volume": 3040501.0}, {"date": "1998-11-19", "close": 0.443733375, "volume": 1937823.0}, {"date": "1998-11-20", "close": 0.448684375, "volume": 336724.0}, {"date": "1998-11-23", "close": 0.44559, "volume": 679362.0}, {"date": "1998-11-24", "close": 0.442495625, "volume": 805122.0}, {"date": "1998-11-25", "close": 0.442495625, "volume": 154231.0}, {"date": "1998-11-26", "close": 0.43940125, "volume": 2368960.0}, {"date": "1998-11-27", "close": 0.440020125, "volume": 209768.0}, {"date": "1998-11-30", "close": 0.442495625, "volume": 804201.0}, {"date": "1998-12-01", "close": 0.442495625, "volume": 727869.0}, {"date": "1998-12-02", "close": 0.451159875, "volume": 1444831.0}, {"date": "1998-12-03", "close": 0.46415625, "volume": 1368047.0}, {"date": "1998-12-04", "close": 0.46415625, "volume": 464714.0}, {"date": "1998-12-07", "close": 0.47653375, "volume": 1918837.0}, {"date": "1998-12-08", "close": 0.4827225, "volume": 1910305.0}, {"date": "1998-12-09", "close": 0.4827225, "volume": 3538162.0}, {"date": "1998-12-10", "close": 0.51366625, "volume": 1268285.0}, {"date": "1998-12-11", "close": 0.50128875, "volume": 924872.0}, {"date": "1998-12-14", "close": 0.5020314, "volume": 824399.0}, {"date": "1998-12-15", "close": 0.4975755, "volume": 610139.0}, {"date": "1998-12-16", "close": 0.496956625, "volume": 947768.0}, {"date": "1998-12-17", "close": 0.490149, "volume": 455035.0}, {"date": "1998-12-18", "close": 0.48891125, "volume": 627235.0}, {"date": "1998-12-21", "close": 0.49633775, "volume": 275128.0}, {"date": "1998-12-22", "close": 0.4952856625, "volume": 787235.0}, {"date": "1998-12-23", "close": 0.4876735, "volume": 1450309.0}, {"date": "1998-12-24", "close": 0.489530125, "volume": 648855.0}, {"date": "1998-12-25", "close": 1.9581205, "volume": null}, {"date": "1998-12-28", "close": 1.9581205, "volume": null}, {"date": "1998-12-29", "close": 0.489530125, "volume": 51788.0}, {"date": "1998-12-30", "close": 0.4951, "volume": 2298913.0}, {"date": "1998-12-31", "close": 0.4959045375, "volume": 492507.0}, {"date": "1999-01-01", "close": 1.98361815, "volume": null}, {"date": "1999-01-04", "close": 0.5074775, "volume": 586710.0}, {"date": "1999-01-05", "close": 0.492005625, "volume": 2082101.0}, {"date": "1999-01-06", "close": 0.505002, "volume": 1153529.0}, {"date": "1999-01-07", "close": 0.5074775, "volume": 1289453.0}, {"date": "1999-01-08", "close": 0.516760625, "volume": 1821951.0}, {"date": "1999-01-11", "close": 0.51366625, "volume": 452272.0}, {"date": "1999-01-12", "close": 0.510571875, "volume": 541014.0}, {"date": "1999-01-13", "close": 0.510571875, "volume": 1263357.0}, {"date": "1999-01-14", "close": 0.51366625, "volume": 1039047.0}, {"date": "1999-01-15", "close": 0.519855, "volume": 1838675.0}, {"date": "1999-01-18", "close": 0.5322325, "volume": 610640.0}, {"date": "1999-01-19", "close": 0.53347025, "volume": 2705070.0}, {"date": "1999-01-20", "close": 0.54461, "volume": 964250.0}, {"date": "1999-01-21", "close": 0.53594575, "volume": 660263.0}, {"date": "1999-01-22", "close": 0.55079875, "volume": 4009453.0}, {"date": "1999-01-25", "close": 0.55079875, "volume": 692143.0}, {"date": "1999-01-26", "close": 2.203195, "volume": null}, {"date": "1999-01-27", "close": 0.5569875, "volume": 5436300.0}, {"date": "1999-01-28", "close": 0.57555375, "volume": 1241850.0}, {"date": "1999-01-29", "close": 0.6312525, "volume": 3587283.0}, {"date": "1999-02-01", "close": 0.671479375, "volume": 3510321.0}, {"date": "1999-02-02", "close": 0.659101875, "volume": 2624246.0}, {"date": "1999-02-03", "close": 0.634346875, "volume": 2159806.0}, {"date": "1999-02-04", "close": 0.64981875, "volume": 1842311.0}, {"date": "1999-02-05", "close": 0.6560075, "volume": 1641866.0}, {"date": "1999-02-08", "close": 0.64981875, "volume": 1340610.0}, {"date": "1999-02-09", "close": 0.6459198375, "volume": 555589.0}, {"date": "1999-02-10", "close": 0.6064975, "volume": 1398198.0}, {"date": "1999-02-11", "close": 0.615780625, "volume": 1030822.0}, {"date": "1999-02-12", "close": 0.618875, "volume": 462339.0}, {"date": "1999-02-15", "close": 0.597214375, "volume": 703454.0}, {"date": "1999-02-16", "close": 0.584836875, "volume": 1319653.0}, {"date": "1999-02-17", "close": 0.603403125, "volume": 1115508.0}, {"date": "1999-02-18", "close": 0.613924, "volume": 429731.0}, {"date": "1999-02-19", "close": 0.6312525, "volume": 1384625.0}, {"date": "1999-02-22", "close": 0.64486775, "volume": 2129606.0}, {"date": "1999-02-23", "close": 0.6556980625, "volume": 2420860.0}, {"date": "1999-02-24", "close": 0.640535625, "volume": 562650.0}, {"date": "1999-02-25", "close": 0.63744125, "volume": 725478.0}, {"date": "1999-02-26", "close": 0.6312525, "volume": 1085324.0}, {"date": "1999-03-01", "close": 0.631871375, "volume": 1070782.0}, {"date": "1999-03-02", "close": 0.61268625, "volume": 2071937.0}, {"date": "1999-03-03", "close": 0.618875, "volume": 1601454.0}, {"date": "1999-03-04", "close": 0.623826, "volume": 641632.0}, {"date": "1999-03-05", "close": 0.640535625, "volume": 498550.0}, {"date": "1999-03-08", "close": 0.66219625, "volume": 427146.0}, {"date": "1999-03-09", "close": 0.675192625, "volume": 2824318.0}, {"date": "1999-03-10", "close": 0.6807625, "volume": 948608.0}, {"date": "1999-03-11", "close": 0.646724375, "volume": 1383914.0}, {"date": "1999-03-12", "close": 0.692768675, "volume": 2124646.0}, {"date": "1999-03-15", "close": 0.696234375, "volume": 1157633.0}, {"date": "1999-03-16", "close": 0.7618970125, "volume": 4444096.0}, {"date": "1999-03-17", "close": 0.782258, "volume": 2631792.0}, {"date": "1999-03-18", "close": 0.779163625, "volume": 3323030.0}, {"date": "1999-03-19", "close": 0.81072625, "volume": 5371941.0}, {"date": "1999-03-22", "close": 0.8540475, "volume": 4366067.0}, {"date": "1999-03-23", "close": 0.8738515, "volume": 4590265.0}, {"date": "1999-03-24", "close": 0.866425, "volume": 2407029.0}, {"date": "1999-03-25", "close": 0.84785875, "volume": 2229933.0}, {"date": "1999-03-26", "close": 0.84785875, "volume": 1881478.0}, {"date": "1999-03-29", "close": 0.832386875, "volume": 4621402.0}, {"date": "1999-03-30", "close": 0.84785875, "volume": 1980626.0}, {"date": "1999-03-31", "close": 0.84785875, "volume": 1967473.0}, {"date": "1999-04-01", "close": 0.87261375, "volume": 4376473.0}, {"date": "1999-04-02", "close": 3.490455, "volume": null}, {"date": "1999-04-05", "close": 3.490455, "volume": null}, {"date": "1999-04-06", "close": 0.9283125, "volume": 8048766.0}, {"date": "1999-04-07", "close": 0.9996069, "volume": 5710652.0}, {"date": "1999-04-08", "close": 0.987105625, "volume": 7203619.0}, {"date": "1999-04-09", "close": 0.9750375625, "volume": 4883684.0}, {"date": "1999-04-12", "close": 0.96915825, "volume": 3498122.0}, {"date": "1999-04-13", "close": 0.9778225, "volume": 3282957.0}, {"date": "1999-04-14", "close": 1.02559965, "volume": 5222767.0}, {"date": "1999-04-15", "close": 1.03971, "volume": 6183123.0}, {"date": "1999-04-16", "close": 0.990076225, "volume": 2721842.0}, {"date": "1999-04-19", "close": 0.9293027, "volume": 1368015.0}, {"date": "1999-04-20", "close": 0.89736875, "volume": 10957156.0}, {"date": "1999-04-21", "close": 0.95925625, "volume": 4419519.0}, {"date": "1999-04-22", "close": 0.98401125, "volume": 3150135.0}, {"date": "1999-04-23", "close": 1.014955, "volume": 6752624.0}, {"date": "1999-04-26", "close": 1.020524875, "volume": 527893.0}, {"date": "1999-04-27", "close": 0.999483125, "volume": 1326197.0}, {"date": "1999-04-28", "close": 0.991313975, "volume": 966140.0}, {"date": "1999-04-29", "close": 0.9778225, "volume": 1671420.0}, {"date": "1999-04-30", "close": 0.965445, "volume": 1052943.0}, {"date": "1999-05-03", "close": 0.9778225, "volume": 19537807.0}, {"date": "1999-05-04", "close": 0.9902, "volume": 4659002.0}, {"date": "1999-05-05", "close": 0.962350625, "volume": 1242367.0}, {"date": "1999-05-06", "close": 0.962350625, "volume": 1031226.0}, {"date": "1999-05-07", "close": 0.92212375, "volume": 1724936.0}, {"date": "1999-05-10", "close": 0.906651875, "volume": 1068132.0}, {"date": "1999-05-11", "close": 0.8788025, "volume": 1512713.0}, {"date": "1999-05-12", "close": 0.90231975, "volume": 1919725.0}, {"date": "1999-05-13", "close": 0.89736875, "volume": 3044928.0}, {"date": "1999-05-14", "close": 0.906651875, "volume": 1013290.0}, {"date": "1999-05-17", "close": 0.87013825, "volume": 2534955.0}, {"date": "1999-05-18", "close": 0.8788025, "volume": 1694252.0}, {"date": "1999-05-19", "close": 0.89736875, "volume": 6383325.0}, {"date": "1999-05-20", "close": 0.956161875, "volume": 5950943.0}, {"date": "1999-05-21", "close": 0.92162865, "volume": 2480420.0}, {"date": "1999-05-24", "close": 0.89736875, "volume": 2144747.0}, {"date": "1999-05-25", "close": 0.881896875, "volume": 1720929.0}, {"date": "1999-05-26", "close": 0.873232625, "volume": 1987106.0}, {"date": "1999-05-27", "close": 0.8788025, "volume": 1634207.0}, {"date": "1999-05-28", "close": 0.8667344375, "volume": 4827986.0}, {"date": "1999-05-31", "close": 0.862092875, "volume": 993593.0}, {"date": "1999-06-01", "close": 0.8659299, "volume": 1903761.0}, {"date": "1999-06-02", "close": 0.86023625, "volume": 1632769.0}, {"date": "1999-06-03", "close": 0.846621, "volume": 1660772.0}, {"date": "1999-06-04", "close": 0.86271175, "volume": 7002238.0}, {"date": "1999-06-07", "close": 0.866425, "volume": 3351113.0}, {"date": "1999-06-08", "close": 0.906651875, "volume": 2322375.0}, {"date": "1999-06-09", "close": 0.92707475, "volume": 2280493.0}, {"date": "1999-06-10", "close": 0.925218125, "volume": 2980925.0}, {"date": "1999-06-11", "close": 0.8788025, "volume": 1816118.0}, {"date": "1999-06-14", "close": 3.51521, "volume": null}, {"date": "1999-06-15", "close": 0.89736875, "volume": 1018784.0}, {"date": "1999-06-16", "close": 0.9035575, "volume": 847651.0}, {"date": "1999-06-17", "close": 0.9283125, "volume": 4555427.0}, {"date": "1999-06-18", "close": 0.95925625, "volume": 1607594.0}, {"date": "1999-06-21", "close": 1.00876625, "volume": 4352090.0}, {"date": "1999-06-22", "close": 1.09540875, "volume": 4319935.0}, {"date": "1999-06-23", "close": 1.12016375, "volume": 2806415.0}, {"date": "1999-06-24", "close": 1.098503125, "volume": 2625474.0}, {"date": "1999-06-25", "close": 1.070034875, "volume": 2639370.0}, {"date": "1999-06-28", "close": 1.0808651875, "volume": 850107.0}, {"date": "1999-06-29", "close": 1.079318, "volume": 1136869.0}, {"date": "1999-06-30", "close": 1.1033922375, "volume": 3109465.0}, {"date": "1999-07-01", "close": 1.2006175, "volume": 4574429.0}, {"date": "1999-07-02", "close": 1.1758625, "volume": 3152123.0}, {"date": "1999-07-05", "close": 1.222278125, "volume": 1613266.0}, {"date": "1999-07-06", "close": 1.18824, "volume": 2190539.0}, {"date": "1999-07-07", "close": 1.1907155, "volume": 1656425.0}, {"date": "1999-07-08", "close": 1.18824, "volume": 2146653.0}, {"date": "1999-07-09", "close": 1.175243625, "volume": 612111.0}, {"date": "1999-07-12", "close": 1.17957575, "volume": 2315363.0}, {"date": "1999-07-13", "close": 1.1724586875, "volume": 4309206.0}, {"date": "1999-07-14", "close": 1.117069375, "volume": 1293266.0}, {"date": "1999-07-15", "close": 1.113975, "volume": 2993512.0}, {"date": "1999-07-16", "close": 1.115831625, "volume": 3016894.0}, {"date": "1999-07-19", "close": 1.10778625, "volume": 719257.0}, {"date": "1999-07-20", "close": 1.123258125, "volume": 4199960.0}, {"date": "1999-07-21", "close": 1.135635625, "volume": 997956.0}, {"date": "1999-07-22", "close": 1.14491875, "volume": 2002682.0}, {"date": "1999-07-23", "close": 1.14491875, "volume": 1426298.0}, {"date": "1999-07-26", "close": 1.14491875, "volume": 2385086.0}, {"date": "1999-07-27", "close": 1.1253004125, "volume": 2368976.0}, {"date": "1999-07-28", "close": 1.135635625, "volume": 753965.0}, {"date": "1999-07-29", "close": 1.148013125, "volume": 741927.0}, {"date": "1999-07-30", "close": 1.123258125, "volume": 1921567.0}, {"date": "1999-08-02", "close": 1.12016375, "volume": 1789537.0}, {"date": "1999-08-03", "close": 1.160390625, "volume": 1105958.0}, {"date": "1999-08-04", "close": 1.16967375, "volume": 3674959.0}, {"date": "1999-08-05", "close": 1.163485, "volume": 1907025.0}, {"date": "1999-08-06", "close": 1.16472275, "volume": 1381006.0}, {"date": "1999-08-09", "close": 1.1560585, "volume": 2661927.0}, {"date": "1999-08-10", "close": 1.1263525, "volume": 2402957.0}, {"date": "1999-08-11", "close": 1.117069375, "volume": 1912082.0}, {"date": "1999-08-12", "close": 1.129446875, "volume": 2940174.0}, {"date": "1999-08-13", "close": 1.144299875, "volume": 1329832.0}, {"date": "1999-08-16", "close": 1.16967375, "volume": 1438578.0}, {"date": "1999-08-17", "close": 1.1499316375, "volume": 404977.0}, {"date": "1999-08-18", "close": 1.2149135125, "volume": 1144803.0}, {"date": "1999-08-19", "close": 1.22413475, "volume": 1219228.0}, {"date": "1999-08-20", "close": 1.23156125, "volume": 774906.0}, {"date": "1999-08-23", "close": 1.23156125, "volume": 1529937.0}, {"date": "1999-08-24", "close": 1.23205635, "volume": 2979907.0}, {"date": "1999-08-25", "close": 1.250746375, "volume": 2425563.0}, {"date": "1999-08-26", "close": 1.28107125, "volume": 1302509.0}, {"date": "1999-08-27", "close": 1.28107125, "volume": 1433068.0}, {"date": "1999-08-30", "close": 1.265599375, "volume": 818372.0}, {"date": "1999-08-31", "close": 1.23775, "volume": 2187922.0}, {"date": "1999-09-01", "close": 1.269312625, "volume": 1726892.0}, {"date": "1999-09-02", "close": 1.308920625, "volume": 2378768.0}, {"date": "1999-09-03", "close": 1.312015, "volume": 4396995.0}, {"date": "1999-09-06", "close": 1.31820375, "volume": 2387300.0}, {"date": "1999-09-07", "close": 1.28107125, "volume": 10958287.0}, {"date": "1999-09-08", "close": 1.26869375, "volume": 2037649.0}, {"date": "1999-09-09", "close": 1.26869375, "volume": 2265805.0}, {"date": "1999-09-10", "close": 1.249508625, "volume": 1732369.0}, {"date": "1999-09-13", "close": 1.23775, "volume": 1060230.0}, {"date": "1999-09-14", "close": 1.212376125, "volume": 6248451.0}, {"date": "1999-09-15", "close": 1.19442875, "volume": 1914005.0}, {"date": "1999-09-16", "close": 1.15729625, "volume": 2215811.0}, {"date": "1999-09-17", "close": 1.163485, "volume": 2681365.0}, {"date": "1999-09-20", "close": 1.20680625, "volume": 779447.0}, {"date": "1999-09-21", "close": 1.18824, "volume": 886980.0}, {"date": "1999-09-22", "close": 1.168436, "volume": 1015617.0}, {"date": "1999-09-23", "close": 1.16967375, "volume": 524500.0}, {"date": "1999-09-24", "close": 1.160390625, "volume": 968273.0}, {"date": "1999-09-27", "close": 1.1758625, "volume": 454534.0}, {"date": "1999-09-28", "close": 1.1758625, "volume": 1191161.0}, {"date": "1999-09-29", "close": 1.1540162125, "volume": 1259430.0}, {"date": "1999-09-30", "close": 1.1392251, "volume": 722909.0}, {"date": "1999-10-01", "close": 1.164103875, "volume": 1182080.0}, {"date": "1999-10-04", "close": 1.1758625, "volume": 970115.0}, {"date": "1999-10-05", "close": 4.951, "volume": 523723.0}, {"date": "1999-10-06", "close": 18.8138, "volume": null}, {"date": "1999-10-07", "close": 5.317374, "volume": 575802.0}, {"date": "1999-10-08", "close": 18.8138, "volume": null}, {"date": "1999-10-11", "close": 5.49561, "volume": 542605.0}, {"date": "1999-10-12", "close": 5.54512, "volume": 381700.0}, {"date": "1999-10-13", "close": 5.624336, "volume": 352912.0}, {"date": "1999-10-14", "close": 5.64414, "volume": 639183.0}, {"date": "1999-10-15", "close": 5.426296, "volume": 341250.0}, {"date": "1999-10-18", "close": 4.960902, "volume": 447791.0}, {"date": "1999-10-19", "close": 5.069824, "volume": 374766.0}, {"date": "1999-10-20", "close": 5.426296, "volume": 802193.0}, {"date": "1999-10-21", "close": 5.39659, "volume": 463134.0}, {"date": "1999-10-22", "close": 5.29757, "volume": 212011.0}, {"date": "1999-10-25", "close": 5.24806, "volume": 377298.0}, {"date": "1999-10-26", "close": 5.29757, "volume": 493999.0}, {"date": "1999-10-27", "close": 5.2421188, "volume": 231650.0}, {"date": "1999-10-28", "close": 5.4787766, "volume": 687810.0}, {"date": "1999-10-29", "close": 5.64414, "volume": 605448.0}, {"date": "1999-11-01", "close": 5.723356, "volume": 280716.0}, {"date": "1999-11-02", "close": 5.916445, "volume": 311469.0}, {"date": "1999-11-03", "close": 6.13924, "volume": 1203582.0}, {"date": "1999-11-04", "close": 6.58483, "volume": 956814.0}, {"date": "1999-11-05", "close": 6.4363, "volume": 2154655.0}, {"date": "1999-11-08", "close": 6.33728, "volume": 1089994.0}, {"date": "1999-11-09", "close": 6.23826, "volume": 377353.0}, {"date": "1999-11-10", "close": 6.3937214, "volume": 975042.0}, {"date": "1999-11-11", "close": 6.446202, "volume": 1593868.0}, {"date": "1999-11-12", "close": 6.58483, "volume": 399851.0}, {"date": "1999-11-15", "close": 6.63434, "volume": 1387480.0}, {"date": "1999-11-16", "close": 6.83238, "volume": 1059513.0}, {"date": "1999-11-17", "close": 7.070028, "volume": 990145.0}, {"date": "1999-11-18", "close": 7.169048, "volume": 639094.0}, {"date": "1999-11-19", "close": 7.208656, "volume": 690080.0}, {"date": "1999-11-22", "close": 7.32748, "volume": 796757.0}, {"date": "1999-11-23", "close": 7.4502648, "volume": 609267.0}, {"date": "1999-11-24", "close": 7.268068, "volume": 427408.0}, {"date": "1999-11-25", "close": 7.12944, "volume": 700997.0}, {"date": "1999-11-26", "close": 7.099734, "volume": 383273.0}, {"date": "1999-11-29", "close": 6.88189, "volume": 1062240.0}, {"date": "1999-11-30", "close": 7.0710182, "volume": 1004284.0}, {"date": "1999-12-01", "close": 7.0888418, "volume": 525414.0}, {"date": "1999-12-02", "close": 7.4265, "volume": 942571.0}, {"date": "1999-12-03", "close": 7.77307, "volume": 978009.0}, {"date": "1999-12-06", "close": 7.9216, "volume": 977078.0}, {"date": "1999-12-07", "close": 7.9216, "volume": 485320.0}, {"date": "1999-12-08", "close": 7.683952, "volume": 478942.0}, {"date": "1999-12-09", "close": 7.594834, "volume": 710775.0}, {"date": "1999-12-10", "close": 7.456206, "volume": 589677.0}, {"date": "1999-12-13", "close": 7.4265, "volume": 683973.0}, {"date": "1999-12-14", "close": 7.32748, "volume": 781597.0}, {"date": "1999-12-15", "close": 7.32748, "volume": 1257253.0}, {"date": "1999-12-16", "close": 7.307676, "volume": 1169027.0}, {"date": "1999-12-17", "close": 7.12944, "volume": 691304.0}, {"date": "1999-12-20", "close": 7.12944, "volume": 480958.0}, {"date": "1999-12-21", "close": 7.109636, "volume": 747970.0}, {"date": "1999-12-22", "close": 7.37699, "volume": 521514.0}, {"date": "1999-12-23", "close": 7.62454, "volume": 538344.0}, {"date": "1999-12-24", "close": 7.485912, "volume": 135634.0}, {"date": "1999-12-27", "close": 7.485912, "volume": null}, {"date": "1999-12-28", "close": 7.485912, "volume": null}, {"date": "1999-12-29", "close": 7.446304, "volume": 160810.0}, {"date": "1999-12-30", "close": 7.4265, "volume": 183154.0}, {"date": "1999-12-31", "close": 7.4265, "volume": null}, {"date": "2000-01-03", "close": 7.4265, "volume": null}, {"date": "2000-01-04", "close": 7.52552, "volume": 522566.0}, {"date": "2000-01-05", "close": 7.12944, "volume": 701798.0}, {"date": "2000-01-06", "close": 7.07993, "volume": 532162.0}, {"date": "2000-01-07", "close": 6.446202, "volume": 815130.0}, {"date": "2000-01-10", "close": 7.159146, "volume": 745600.0}, {"date": "2000-01-11", "close": 7.32748, "volume": 838635.0}, {"date": "2000-01-12", "close": 7.17895, "volume": 357716.0}, {"date": "2000-01-13", "close": 6.9403118, "volume": 402635.0}, {"date": "2000-01-14", "close": 6.971008, "volume": 570516.0}, {"date": "2000-01-17", "close": 6.911596, "volume": 375971.0}, {"date": "2000-01-18", "close": 6.763066, "volume": 726103.0}, {"date": "2000-01-19", "close": 6.565026, "volume": 856168.0}, {"date": "2000-01-20", "close": 6.9314, "volume": 708578.0}, {"date": "2000-01-21", "close": 6.9967532, "volume": 316719.0}, {"date": "2000-01-24", "close": 6.946253, "volume": 369874.0}, {"date": "2000-01-25", "close": 6.78287, "volume": 1232401.0}, {"date": "2000-01-26", "close": 6.78287, "volume": null}, {"date": "2000-01-27", "close": 6.594732, "volume": 1220226.0}, {"date": "2000-01-28", "close": 6.8006936, "volume": 1355523.0}, {"date": "2000-01-31", "close": 6.78287, "volume": 591886.0}, {"date": "2000-02-01", "close": 6.78287, "volume": 589215.0}, {"date": "2000-02-02", "close": 6.9472432, "volume": 2200268.0}, {"date": "2000-02-03", "close": 6.9393216, "volume": 1683053.0}, {"date": "2000-02-07", "close": 6.78287, "volume": 384076.0}, {"date": "2000-02-08", "close": 6.505614, "volume": 628987.0}, {"date": "2000-02-09", "close": 6.614536, "volume": 634175.0}, {"date": "2000-02-10", "close": 6.6561244, "volume": 610407.0}, {"date": "2000-02-11", "close": 6.7907916, "volume": 454039.0}, {"date": "2000-02-14", "close": 6.971008, "volume": 1291821.0}, {"date": "2000-02-16", "close": 6.73336, "volume": 1029046.0}, {"date": "2000-02-17", "close": 6.83238, "volume": 405944.0}, {"date": "2000-02-21", "close": 6.73336, "volume": 385073.0}, {"date": "2000-02-23", "close": 6.48581, "volume": 425745.0}, {"date": "2000-02-24", "close": 6.753164, "volume": 574394.0}, {"date": "2000-02-25", "close": 6.83238, "volume": 601970.0}, {"date": "2000-02-28", "close": 6.58483, "volume": 435078.0}, {"date": "2000-02-29", "close": 6.7858406, "volume": 469567.0}, {"date": "2000-03-01", "close": 6.891792, "volume": 371183.0}, {"date": "2000-03-02", "close": 7.03042, "volume": 791890.0}, {"date": "2000-03-03", "close": 7.03042, "volume": 584724.0}, {"date": "2000-03-06", "close": 7.4265, "volume": 752344.0}, {"date": "2000-03-07", "close": 7.545324, "volume": 911622.0}, {"date": "2000-03-08", "close": 7.12944, "volume": 534165.0}, {"date": "2000-03-09", "close": 7.03042, "volume": 1012655.0}, {"date": "2000-03-10", "close": 7.208656, "volume": 812095.0}, {"date": "2000-03-13", "close": 7.317578, "volume": 722734.0}, {"date": "2000-03-14", "close": 7.485912, "volume": 1227675.0}, {"date": "2000-03-15", "close": 7.6403832, "volume": 1465619.0}, {"date": "2000-03-16", "close": 7.6067164, "volume": 886600.0}, {"date": "2000-03-17", "close": 7.891894, "volume": 1588876.0}, {"date": "2000-03-20", "close": 8.0245808, "volume": 952561.0}, {"date": "2000-03-21", "close": 7.9998258, "volume": 1101783.0}, {"date": "2000-03-22", "close": 8.0562672, "volume": 1280259.0}, {"date": "2000-03-23", "close": 8.71376, "volume": 1747868.0}, {"date": "2000-03-24", "close": 8.624642, "volume": 691540.0}, {"date": "2000-03-27", "close": 8.248366, "volume": 1080226.0}, {"date": "2000-03-28", "close": 8.07013, "volume": 658170.0}, {"date": "2000-03-29", "close": 7.82258, "volume": 588337.0}, {"date": "2000-03-30", "close": 7.7572268, "volume": 661304.0}, {"date": "2000-03-31", "close": 7.733462, "volume": 769047.0}, {"date": "2000-04-03", "close": 7.87209, "volume": 736743.0}, {"date": "2000-04-04", "close": 6.98091, "volume": 862869.0}, {"date": "2000-04-05", "close": 6.98091, "volume": 974396.0}, {"date": "2000-04-06", "close": 7.32748, "volume": 432212.0}, {"date": "2000-04-07", "close": 7.5780006, "volume": 578250.0}, {"date": "2000-04-10", "close": 7.67405, "volume": 542632.0}, {"date": "2000-04-11", "close": 7.37699, "volume": 274374.0}, {"date": "2000-04-12", "close": 7.03042, "volume": 361795.0}, {"date": "2000-04-13", "close": 6.48581, "volume": 1027879.0}, {"date": "2000-04-14", "close": 6.53532, "volume": 713968.0}, {"date": "2000-04-17", "close": 5.99071, "volume": 2173357.0}, {"date": "2000-04-18", "close": 6.1303282, "volume": 899610.0}, {"date": "2000-04-19", "close": 6.263015, "volume": 854398.0}, {"date": "2000-04-20", "close": 6.426398, "volume": 311614.0}, {"date": "2000-04-26", "close": 6.604634, "volume": 913040.0}, {"date": "2000-04-27", "close": 6.545222, "volume": 1132331.0}, {"date": "2000-04-28", "close": 6.9185274, "volume": 661655.0}, {"date": "2000-05-01", "close": 6.83238, "volume": 777775.0}, {"date": "2000-05-02", "close": 6.63434, "volume": 6179583.0}, {"date": "2000-05-03", "close": 6.38679, "volume": 645140.0}, {"date": "2000-05-04", "close": 6.23826, "volume": 351855.0}, {"date": "2000-05-05", "close": 6.28777, "volume": 575594.0}, {"date": "2000-05-08", "close": 6.33728, "volume": 535266.0}, {"date": "2000-05-09", "close": 6.0818084, "volume": 388736.0}, {"date": "2000-05-10", "close": 5.921396, "volume": 951900.0}, {"date": "2000-05-11", "close": 5.84218, "volume": 3234734.0}, {"date": "2000-05-12", "close": 5.79267, "volume": 3570884.0}, {"date": "2000-05-15", "close": 5.7500914, "volume": 4733176.0}, {"date": "2000-05-16", "close": 6.13924, "volume": 369442.0}, {"date": "2000-05-17", "close": 6.3699566, "volume": 1118816.0}, {"date": "2000-05-18", "close": 6.88189, "volume": 6230426.0}, {"date": "2000-05-19", "close": 6.9314, "volume": 3520635.0}, {"date": "2000-05-22", "close": 6.515516, "volume": 21359116.0}, {"date": "2000-05-23", "close": 6.33728, "volume": 970990.0}, {"date": "2000-05-24", "close": 6.178848, "volume": 1307798.0}, {"date": "2000-05-25", "close": 6.28777, "volume": 416647.0}, {"date": "2000-05-26", "close": 6.624438, "volume": 390580.0}, {"date": "2000-05-29", "close": 6.73336, "volume": 1219272.0}, {"date": "2000-05-30", "close": 6.6660264, "volume": 1208649.0}, {"date": "2000-05-31", "close": 6.7759386, "volume": 12675185.0}, {"date": "2000-06-01", "close": 6.822478, "volume": 1692208.0}, {"date": "2000-06-02", "close": 6.7759386, "volume": 1177853.0}, {"date": "2000-06-05", "close": 6.7492032, "volume": 368710.0}, {"date": "2000-06-06", "close": 6.8412918, "volume": 784338.0}, {"date": "2000-06-07", "close": 6.743262, "volume": 601964.0}, {"date": "2000-06-08", "close": 6.98091, "volume": 1342846.0}, {"date": "2000-06-09", "close": 7.337382, "volume": 1262737.0}, {"date": "2000-06-13", "close": 7.32748, "volume": 623740.0}, {"date": "2000-06-14", "close": 7.67405, "volume": 845251.0}, {"date": "2000-06-15", "close": 7.6512754, "volume": 771130.0}, {"date": "2000-06-16", "close": 7.832482, "volume": 816344.0}, {"date": "2000-06-19", "close": 7.72356, "volume": 933221.0}, {"date": "2000-06-20", "close": 7.57503, "volume": 994651.0}, {"date": "2000-06-21", "close": 7.8265408, "volume": 1283870.0}, {"date": "2000-06-22", "close": 7.67405, "volume": 562771.0}, {"date": "2000-06-23", "close": 7.72356, "volume": 521138.0}, {"date": "2000-06-26", "close": 7.72356, "volume": 485042.0}, {"date": "2000-06-27", "close": 7.82258, "volume": 707209.0}, {"date": "2000-06-28", "close": 7.792874, "volume": 539051.0}, {"date": "2000-06-29", "close": 8.2701504, "volume": 1076997.0}, {"date": "2000-06-30", "close": 8.505818, "volume": 1827244.0}, {"date": "2000-07-03", "close": 8.36719, "volume": 789857.0}, {"date": "2000-07-04", "close": 8.51572, "volume": 535323.0}, {"date": "2000-07-05", "close": 8.436504, "volume": 579728.0}, {"date": "2000-07-06", "close": 8.56523, "volume": 392378.0}, {"date": "2000-07-07", "close": 8.6315734, "volume": 532610.0}, {"date": "2000-07-10", "close": 8.7315836, "volume": 853332.0}, {"date": "2000-07-11", "close": 8.426602, "volume": 601095.0}, {"date": "2000-07-12", "close": 8.089934, "volume": 2166284.0}, {"date": "2000-07-13", "close": 7.495814, "volume": 62343547.0}, {"date": "2000-07-14", "close": 7.693854, "volume": 3563659.0}, {"date": "2000-07-17", "close": 7.713658, "volume": 1682603.0}, {"date": "2000-07-18", "close": 7.743364, "volume": 1722253.0}, {"date": "2000-07-19", "close": 7.72356, "volume": 1191322.0}, {"date": "2000-07-20", "close": 7.753266, "volume": 772549.0}, {"date": "2000-07-21", "close": 8.0661692, "volume": 1212624.0}, {"date": "2000-07-24", "close": 7.961208, "volume": 713772.0}, {"date": "2000-07-25", "close": 7.9216, "volume": 849413.0}, {"date": "2000-07-26", "close": 7.812678, "volume": 903662.0}, {"date": "2000-07-27", "close": 7.792874, "volume": 970635.0}, {"date": "2000-07-28", "close": 7.7473248, "volume": 378491.0}, {"date": "2000-07-31", "close": 7.753266, "volume": 431113.0}, {"date": "2000-08-01", "close": 7.87209, "volume": 1018957.0}, {"date": "2000-08-02", "close": 7.901796, "volume": 967047.0}, {"date": "2000-08-03", "close": 7.901796, "volume": 851156.0}, {"date": "2000-08-04", "close": 7.8314918, "volume": 679021.0}, {"date": "2000-08-07", "close": 7.77307, "volume": 520775.0}, {"date": "2000-08-08", "close": 7.87209, "volume": 635669.0}, {"date": "2000-08-09", "close": 7.842384, "volume": 407864.0}, {"date": "2000-08-10", "close": 7.7542562, "volume": 267946.0}, {"date": "2000-08-11", "close": 7.604736, "volume": 326321.0}, {"date": "2000-08-14", "close": 7.62454, "volume": 334925.0}, {"date": "2000-08-15", "close": 7.614638, "volume": 419804.0}, {"date": "2000-08-16", "close": 7.852286, "volume": 701535.0}, {"date": "2000-08-17", "close": 7.9216, "volume": 1070035.0}, {"date": "2000-08-18", "close": 7.9216, "volume": 1147890.0}, {"date": "2000-08-21", "close": 8.07013, "volume": 878678.0}, {"date": "2000-08-22", "close": 8.1711304, "volume": 1138307.0}, {"date": "2000-08-23", "close": 8.02062, "volume": 1081716.0}, {"date": "2000-08-24", "close": 7.97111, "volume": 1177698.0}, {"date": "2000-08-25", "close": 8.07013, "volume": 1498565.0}, {"date": "2000-08-28", "close": 7.87209, "volume": 345539.0}, {"date": "2000-08-29", "close": 8.07013, "volume": 912642.0}, {"date": "2000-08-30", "close": 8.07013, "volume": 987426.0}, {"date": "2000-08-31", "close": 8.11964, "volume": 876284.0}, {"date": "2000-09-01", "close": 8.109738, "volume": 798192.0}, {"date": "2000-09-04", "close": 8.0721104, "volume": 392957.0}, {"date": "2000-09-05", "close": 7.981012, "volume": 343035.0}, {"date": "2000-09-06", "close": 7.57503, "volume": 1212817.0}, {"date": "2000-09-07", "close": 7.981012, "volume": 5234180.0}, {"date": "2000-09-08", "close": 7.9216, "volume": 1798684.0}, {"date": "2000-09-11", "close": 7.9602178, "volume": 1361278.0}, {"date": "2000-09-12", "close": 7.891894, "volume": 827312.0}, {"date": "2000-09-13", "close": 8.07013, "volume": 1399634.0}, {"date": "2000-09-14", "close": 8.1127086, "volume": 1723366.0}, {"date": "2000-09-15", "close": 8.21866, "volume": 2212014.0}, {"date": "2000-09-18", "close": 7.842384, "volume": 935024.0}, {"date": "2000-09-19", "close": 7.644344, "volume": 1621136.0}, {"date": "2000-09-20", "close": 7.862188, "volume": 581117.0}, {"date": "2000-09-21", "close": 7.97111, "volume": 704784.0}, {"date": "2000-09-22", "close": 7.62454, "volume": 1091548.0}, {"date": "2000-09-25", "close": 7.708707, "volume": 420614.0}, {"date": "2000-09-26", "close": 7.97111, "volume": 703752.0}, {"date": "2000-09-27", "close": 8.11964, "volume": 1319143.0}, {"date": "2000-09-28", "close": 8.11964, "volume": 609170.0}, {"date": "2000-09-29", "close": 8.26817, "volume": 889040.0}, {"date": "2000-10-02", "close": 8.31768, "volume": 392078.0}, {"date": "2000-10-03", "close": 8.386994, "volume": 1191407.0}, {"date": "2000-10-04", "close": 8.3305526, "volume": 1498648.0}, {"date": "2000-10-05", "close": 8.31768, "volume": 601105.0}, {"date": "2000-10-06", "close": 8.723662, "volume": 1394553.0}, {"date": "2000-10-09", "close": 8.693956, "volume": 1145404.0}, {"date": "2000-10-10", "close": 8.86229, "volume": 1501426.0}, {"date": "2000-10-11", "close": 8.693956, "volume": 2081128.0}, {"date": "2000-10-12", "close": 8.26817, "volume": 1616789.0}, {"date": "2000-10-13", "close": 8.2315326, "volume": 988134.0}, {"date": "2000-10-16", "close": 8.396896, "volume": 1175281.0}, {"date": "2000-10-17", "close": 8.21866, "volume": 678114.0}, {"date": "2000-10-18", "close": 8.050326, "volume": 1516096.0}, {"date": "2000-10-19", "close": 8.188954, "volume": 765309.0}, {"date": "2000-10-20", "close": 8.51572, "volume": 570698.0}, {"date": "2000-10-23", "close": 8.476112, "volume": 938172.0}, {"date": "2000-10-24", "close": 8.486014, "volume": 690308.0}, {"date": "2000-10-25", "close": 8.4384844, "volume": 847021.0}, {"date": "2000-10-26", "close": 8.26817, "volume": 1278957.0}, {"date": "2000-10-27", "close": 8.3612488, "volume": 473489.0}, {"date": "2000-10-30", "close": 8.31768, "volume": 249872.0}, {"date": "2000-10-31", "close": 8.26817, "volume": 878687.0}, {"date": "2000-11-01", "close": 8.5662202, "volume": 743347.0}, {"date": "2000-11-02", "close": 8.931604, "volume": 1384403.0}, {"date": "2000-11-03", "close": 8.76327, "volume": 1021983.0}, {"date": "2000-11-06", "close": 8.882094, "volume": 742542.0}, {"date": "2000-11-07", "close": 8.96131, "volume": 1161298.0}, {"date": "2000-11-08", "close": 8.792976, "volume": 927971.0}, {"date": "2000-11-09", "close": 8.9118, "volume": 549670.0}, {"date": "2000-11-10", "close": 9.20886, "volume": 897675.0}, {"date": "2000-11-13", "close": 9.0316142, "volume": 883282.0}, {"date": "2000-11-14", "close": 9.1256832, "volume": 472595.0}, {"date": "2000-11-15", "close": 9.4069, "volume": 1457450.0}, {"date": "2000-11-16", "close": 9.65445, "volume": 2165328.0}, {"date": "2000-11-17", "close": 9.7891172, "volume": 1089454.0}, {"date": "2000-11-20", "close": 9.733666, "volume": 963241.0}, {"date": "2000-11-21", "close": 9.60494, "volume": 750874.0}, {"date": "2000-11-22", "close": 9.387096, "volume": 564285.0}, {"date": "2000-11-23", "close": 9.238566, "volume": 1350052.0}, {"date": "2000-11-24", "close": 9.1722226, "volume": 1433045.0}, {"date": "2000-11-27", "close": 9.149448, "volume": 1080503.0}, {"date": "2000-11-28", "close": 9.080134, "volume": 910532.0}, {"date": "2000-11-29", "close": 9.1365754, "volume": 1351492.0}, {"date": "2000-11-30", "close": 9.0098298, "volume": 1110151.0}, {"date": "2000-12-01", "close": 9.090036, "volume": 784379.0}, {"date": "2000-12-04", "close": 9.10984, "volume": 650427.0}, {"date": "2000-12-05", "close": 9.466312, "volume": 1219659.0}, {"date": "2000-12-06", "close": 9.4069, "volume": 918088.0}, {"date": "2000-12-07", "close": 9.243517, "volume": 493997.0}, {"date": "2000-12-08", "close": 9.30788, "volume": 381451.0}, {"date": "2000-12-11", "close": 9.416802, "volume": 601743.0}, {"date": "2000-12-12", "close": 9.476214, "volume": 656897.0}, {"date": "2000-12-13", "close": 9.45641, "volume": 811200.0}, {"date": "2000-12-14", "close": 9.6801952, "volume": 654714.0}, {"date": "2000-12-15", "close": 9.6118714, "volume": 1024965.0}, {"date": "2000-12-18", "close": 9.35739, "volume": 995990.0}, {"date": "2000-12-19", "close": 9.25837, "volume": 1109211.0}, {"date": "2000-12-20", "close": 9.2524288, "volume": 1608290.0}, {"date": "2000-12-21", "close": 8.5820634, "volume": 4413279.0}, {"date": "2000-12-22", "close": 8.5325534, "volume": 2039025.0}, {"date": "2000-12-27", "close": 8.604838, "volume": 380261.0}, {"date": "2000-12-28", "close": 8.624642, "volume": 730731.0}, {"date": "2000-12-29", "close": 8.5434456, "volume": 1459462.0}, {"date": "2001-01-02", "close": 8.66425, "volume": 241098.0}, {"date": "2001-01-03", "close": 8.8880352, "volume": 379898.0}, {"date": "2001-01-04", "close": 8.96131, "volume": 969118.0}, {"date": "2001-01-05", "close": 9.1038988, "volume": 451493.0}, {"date": "2001-01-08", "close": 8.773172, "volume": 1125417.0}, {"date": "2001-01-09", "close": 8.5226514, "volume": 3891650.0}, {"date": "2001-01-10", "close": 7.664148, "volume": 6267838.0}, {"date": "2001-01-11", "close": 7.12944, "volume": 9849247.0}, {"date": "2001-01-12", "close": 7.37699, "volume": 2369288.0}, {"date": "2001-01-15", "close": 7.62454, "volume": 1246678.0}, {"date": "2001-01-16", "close": 7.57503, "volume": 2367561.0}, {"date": "2001-01-17", "close": 7.7601974, "volume": 2578949.0}, {"date": "2001-01-18", "close": 7.87209, "volume": 2675546.0}, {"date": "2001-01-19", "close": 8.099836, "volume": 3308801.0}, {"date": "2001-01-22", "close": 8.11964, "volume": 866673.0}, {"date": "2001-01-23", "close": 7.9374432, "volume": 1322577.0}, {"date": "2001-01-24", "close": 7.97111, "volume": 741719.0}, {"date": "2001-01-25", "close": 7.891894, "volume": 1172957.0}, {"date": "2001-01-29", "close": 7.9216, "volume": 2732498.0}, {"date": "2001-01-30", "close": 7.901796, "volume": 804317.0}, {"date": "2001-01-31", "close": 7.9542766, "volume": 711521.0}, {"date": "2001-02-01", "close": 8.040424, "volume": 883683.0}, {"date": "2001-02-02", "close": 8.000816, "volume": 452608.0}, {"date": "2001-02-05", "close": 7.951306, "volume": 704272.0}, {"date": "2001-02-06", "close": 7.97111, "volume": 549821.0}, {"date": "2001-02-07", "close": 7.87209, "volume": 1152969.0}, {"date": "2001-02-08", "close": 7.9225902, "volume": 559054.0}, {"date": "2001-02-09", "close": 7.72356, "volume": 1187431.0}, {"date": "2001-02-12", "close": 7.52552, "volume": 2094584.0}, {"date": "2001-02-13", "close": 7.411647, "volume": 1286959.0}, {"date": "2001-02-14", "close": 7.37699, "volume": 1271636.0}, {"date": "2001-02-15", "close": 7.406696, "volume": 1122855.0}, {"date": "2001-02-16", "close": 7.396794, "volume": 1030102.0}, {"date": "2001-02-19", "close": 7.357186, "volume": 324592.0}, {"date": "2001-02-20", "close": 7.2205384, "volume": 976405.0}, {"date": "2001-02-21", "close": 7.32748, "volume": 808061.0}, {"date": "2001-02-22", "close": 7.109636, "volume": 2024763.0}, {"date": "2001-02-23", "close": 7.139342, "volume": 654777.0}, {"date": "2001-02-26", "close": 7.198754, "volume": 582672.0}, {"date": "2001-02-27", "close": 7.1720186, "volume": 853116.0}, {"date": "2001-02-28", "close": 7.0630966, "volume": 1928256.0}, {"date": "2001-03-01", "close": 7.47601, "volume": 4215290.0}, {"date": "2001-03-02", "close": 7.72356, "volume": 2455607.0}, {"date": "2001-03-05", "close": 7.664148, "volume": 2937295.0}, {"date": "2001-03-06", "close": 7.6433538, "volume": 708878.0}, {"date": "2001-03-07", "close": 7.72356, "volume": 535397.0}, {"date": "2001-03-08", "close": 7.72356, "volume": 856419.0}, {"date": "2001-03-09", "close": 7.743364, "volume": 762311.0}, {"date": "2001-03-12", "close": 7.604736, "volume": 1362588.0}, {"date": "2001-03-13", "close": 7.307676, "volume": 2400270.0}, {"date": "2001-03-14", "close": 7.367088, "volume": 1029061.0}, {"date": "2001-03-15", "close": 7.4265, "volume": 1528542.0}, {"date": "2001-03-16", "close": 7.3611468, "volume": 1016459.0}, {"date": "2001-03-19", "close": 7.2344012, "volume": 675592.0}, {"date": "2001-03-20", "close": 7.22846, "volume": 783835.0}, {"date": "2001-03-21", "close": 7.198754, "volume": 1125704.0}, {"date": "2001-03-22", "close": 7.32748, "volume": 737060.0}, {"date": "2001-03-23", "close": 7.188852, "volume": 991443.0}, {"date": "2001-03-26", "close": 7.347284, "volume": 843058.0}, {"date": "2001-03-27", "close": 7.32748, "volume": 867508.0}, {"date": "2001-03-28", "close": 7.139342, "volume": 1339292.0}, {"date": "2001-03-29", "close": 6.9918022, "volume": 976406.0}, {"date": "2001-03-30", "close": 6.901694, "volume": 1417388.0}, {"date": "2001-04-02", "close": 7.050224, "volume": 1116339.0}, {"date": "2001-04-03", "close": 7.12944, "volume": 1336228.0}, {"date": "2001-04-04", "close": 7.099734, "volume": 783003.0}, {"date": "2001-04-05", "close": 7.0442828, "volume": 2069231.0}, {"date": "2001-04-06", "close": 7.0878516, "volume": 1413675.0}, {"date": "2001-04-09", "close": 7.050224, "volume": 862017.0}, {"date": "2001-04-10", "close": 7.159146, "volume": 706842.0}, {"date": "2001-04-11", "close": 6.88189, "volume": 28994823.0}, {"date": "2001-04-12", "close": 6.83238, "volume": 1070672.0}, {"date": "2001-04-17", "close": 6.6680068, "volume": 1622066.0}, {"date": "2001-04-18", "close": 6.33728, "volume": 2525692.0}, {"date": "2001-04-19", "close": 6.4363, "volume": 1596317.0}, {"date": "2001-04-20", "close": 6.4194666, "volume": 747486.0}, {"date": "2001-04-23", "close": 6.574928, "volume": 868087.0}, {"date": "2001-04-24", "close": 6.604634, "volume": 654476.0}, {"date": "2001-04-26", "close": 6.713556, "volume": 1410946.0}, {"date": "2001-04-27", "close": 6.83238, "volume": 3318690.0}, {"date": "2001-04-30", "close": 6.990812, "volume": 1853837.0}, {"date": "2001-05-01", "close": 6.772968, "volume": 1831732.0}, {"date": "2001-05-02", "close": 6.802674, "volume": 590299.0}, {"date": "2001-05-03", "close": 6.871988, "volume": 483098.0}, {"date": "2001-05-04", "close": 6.911596, "volume": 435501.0}, {"date": "2001-05-07", "close": 6.9314, "volume": 389969.0}, {"date": "2001-05-08", "close": 6.78287, "volume": 1102934.0}, {"date": "2001-05-09", "close": 6.812576, "volume": 679148.0}, {"date": "2001-05-10", "close": 7.010616, "volume": 1504574.0}, {"date": "2001-05-11", "close": 7.109636, "volume": 1184365.0}, {"date": "2001-05-14", "close": 6.9314, "volume": 632087.0}, {"date": "2001-05-15", "close": 7.0363612, "volume": 411603.0}, {"date": "2001-05-16", "close": 6.98091, "volume": 1498854.0}, {"date": "2001-05-17", "close": 7.050224, "volume": 1014752.0}, {"date": "2001-05-18", "close": 7.1056752, "volume": 662322.0}, {"date": "2001-05-21", "close": 7.000714, "volume": 473079.0}, {"date": "2001-05-22", "close": 7.03042, "volume": 817336.0}, {"date": "2001-05-23", "close": 6.9403118, "volume": 755299.0}, {"date": "2001-05-24", "close": 7.040322, "volume": 399927.0}, {"date": "2001-05-25", "close": 7.03042, "volume": 1218886.0}, {"date": "2001-05-28", "close": 7.040322, "volume": 392974.0}, {"date": "2001-05-29", "close": 7.0096258, "volume": 534633.0}, {"date": "2001-05-30", "close": 6.9333804, "volume": 532067.0}, {"date": "2001-05-31", "close": 6.9314, "volume": 718939.0}, {"date": "2001-06-01", "close": 6.852184, "volume": 653045.0}, {"date": "2001-06-04", "close": 6.8660468, "volume": 845712.0}, {"date": "2001-06-05", "close": 6.88189, "volume": 876102.0}, {"date": "2001-06-06", "close": 6.668997, "volume": 1095440.0}, {"date": "2001-06-07", "close": 6.5184866, "volume": 1682654.0}, {"date": "2001-06-08", "close": 6.33728, "volume": 2003938.0}, {"date": "2001-06-12", "close": 6.1006222, "volume": 2255183.0}, {"date": "2001-06-13", "close": 5.9590236, "volume": 2558272.0}, {"date": "2001-06-14", "close": 6.2471718, "volume": 3220109.0}, {"date": "2001-06-15", "close": 6.2867798, "volume": 1831507.0}, {"date": "2001-06-18", "close": 6.069926, "volume": 838581.0}, {"date": "2001-06-19", "close": 6.020416, "volume": 1460386.0}, {"date": "2001-06-20", "close": 5.99071, "volume": 1058630.0}, {"date": "2001-06-21", "close": 5.782768, "volume": 1685191.0}, {"date": "2001-06-22", "close": 5.5619534, "volume": 4647615.0}, {"date": "2001-06-25", "close": 5.505512, "volume": 3772246.0}, {"date": "2001-06-26", "close": 6.04022, "volume": 1863740.0}, {"date": "2001-06-27", "close": 5.931298, "volume": 5161710.0}, {"date": "2001-06-28", "close": 5.89169, "volume": 1068174.0}, {"date": "2001-06-29", "close": 6.08973, "volume": 4747577.0}, {"date": "2001-07-02", "close": 5.99071, "volume": 971419.0}, {"date": "2001-07-03", "close": 5.89169, "volume": 629089.0}, {"date": "2001-07-04", "close": 5.74316, "volume": 1748486.0}, {"date": "2001-07-05", "close": 5.6500812, "volume": 1341590.0}, {"date": "2001-07-06", "close": 5.59463, "volume": 2781053.0}, {"date": "2001-07-09", "close": 5.465904, "volume": 1318273.0}, {"date": "2001-07-10", "close": 5.84218, "volume": 1939429.0}, {"date": "2001-07-11", "close": 5.89169, "volume": 555952.0}, {"date": "2001-07-12", "close": 5.84218, "volume": 1303964.0}, {"date": "2001-07-13", "close": 6.08973, "volume": 1564330.0}, {"date": "2001-07-16", "close": 6.317476, "volume": 1060373.0}, {"date": "2001-07-17", "close": 6.0471514, "volume": 734579.0}, {"date": "2001-07-18", "close": 5.9897198, "volume": 822016.0}, {"date": "2001-07-19", "close": 5.772866, "volume": 787849.0}, {"date": "2001-07-20", "close": 5.961004, "volume": 546701.0}, {"date": "2001-07-23", "close": 5.9273372, "volume": 471791.0}, {"date": "2001-07-24", "close": 5.7748464, "volume": 729857.0}, {"date": "2001-07-25", "close": 5.69365, "volume": 1637757.0}, {"date": "2001-07-26", "close": 5.69365, "volume": 786756.0}, {"date": "2001-07-27", "close": 5.871886, "volume": 28499299.0}, {"date": "2001-07-30", "close": 5.713454, "volume": 876808.0}, {"date": "2001-07-31", "close": 5.634238, "volume": 1794998.0}, {"date": "2001-08-01", "close": 5.74316, "volume": 2112133.0}, {"date": "2001-08-02", "close": 5.812474, "volume": 2403677.0}, {"date": "2001-08-03", "close": 5.7471208, "volume": 957052.0}, {"date": "2001-08-06", "close": 5.79267, "volume": 562111.0}, {"date": "2001-08-07", "close": 5.911494, "volume": 1759469.0}, {"date": "2001-08-08", "close": 5.9412, "volume": 1462371.0}, {"date": "2001-08-09", "close": 6.050122, "volume": 2667966.0}, {"date": "2001-08-10", "close": 6.099632, "volume": 1314113.0}, {"date": "2001-08-13", "close": 6.079828, "volume": 742884.0}, {"date": "2001-08-14", "close": 6.04022, "volume": 1077538.0}, {"date": "2001-08-15", "close": 6.18875, "volume": 961129.0}, {"date": "2001-08-16", "close": 6.178848, "volume": 463609.0}, {"date": "2001-08-17", "close": 6.23826, "volume": 696080.0}, {"date": "2001-08-20", "close": 6.08973, "volume": 1066870.0}, {"date": "2001-08-21", "close": 6.109534, "volume": 1762113.0}, {"date": "2001-08-22", "close": 6.08973, "volume": 1192309.0}, {"date": "2001-08-23", "close": 5.911494, "volume": 1050733.0}, {"date": "2001-08-24", "close": 6.020416, "volume": 607560.0}, {"date": "2001-08-27", "close": 6.1026026, "volume": 926321.0}, {"date": "2001-08-28", "close": 5.970906, "volume": 521583.0}, {"date": "2001-08-29", "close": 5.822376, "volume": 528847.0}, {"date": "2001-08-30", "close": 5.34708, "volume": 5014093.0}, {"date": "2001-08-31", "close": 4.535116, "volume": 14476396.0}, {"date": "2001-09-03", "close": 4.70345, "volume": 1892354.0}, {"date": "2001-09-04", "close": 4.911392, "volume": 1265200.0}, {"date": "2001-09-05", "close": 4.9995198, "volume": 1328015.0}, {"date": "2001-09-06", "close": 5.020314, "volume": 1146874.0}, {"date": "2001-09-10", "close": 4.832176, "volume": 2231460.0}, {"date": "2001-09-11", "close": 5.010412, "volume": 2713137.0}, {"date": "2001-09-12", "close": 4.65394, "volume": 2245858.0}, {"date": "2001-09-13", "close": 5.079726, "volume": 1839432.0}, {"date": "2001-09-14", "close": 4.90149, "volume": 1568646.0}, {"date": "2001-09-17", "close": 4.75296, "volume": 1731315.0}, {"date": "2001-09-18", "close": 4.75296, "volume": 1796572.0}, {"date": "2001-09-19", "close": 4.733156, "volume": 801272.0}, {"date": "2001-09-20", "close": 4.55492, "volume": 1102141.0}, {"date": "2001-09-21", "close": 4.337076, "volume": 2902831.0}, {"date": "2001-09-24", "close": 4.25786, "volume": 2266256.0}, {"date": "2001-09-25", "close": 4.218252, "volume": 1551937.0}, {"date": "2001-09-26", "close": 4.30737, "volume": 866026.0}, {"date": "2001-09-27", "close": 4.2707326, "volume": 1286033.0}, {"date": "2001-09-28", "close": 4.396488, "volume": 1619568.0}, {"date": "2001-10-01", "close": 4.4559, "volume": 1160904.0}, {"date": "2001-10-02", "close": 4.3578702, "volume": 1268670.0}, {"date": "2001-10-03", "close": 4.346978, "volume": 978580.0}, {"date": "2001-10-04", "close": 4.3895566, "volume": 584460.0}, {"date": "2001-10-05", "close": 4.3578702, "volume": 974663.0}, {"date": "2001-10-08", "close": 4.277664, "volume": 782096.0}, {"date": "2001-10-09", "close": 4.317272, "volume": 751936.0}, {"date": "2001-10-10", "close": 4.2647914, "volume": 757134.0}, {"date": "2001-10-11", "close": 4.3747036, "volume": 1769097.0}, {"date": "2001-10-12", "close": 4.584626, "volume": 2504377.0}, {"date": "2001-10-15", "close": 4.871784, "volume": 1918227.0}, {"date": "2001-10-16", "close": 5.00051, "volume": 1001963.0}, {"date": "2001-10-17", "close": 5.040118, "volume": 979428.0}, {"date": "2001-10-18", "close": 5.00051, "volume": 1306336.0}, {"date": "2001-10-19", "close": 4.980706, "volume": 773231.0}, {"date": "2001-10-22", "close": 5.09953, "volume": 895395.0}, {"date": "2001-10-23", "close": 5.14904, "volume": 1044609.0}, {"date": "2001-10-24", "close": 5.188648, "volume": 1840832.0}, {"date": "2001-10-25", "close": 5.14904, "volume": 335877.0}, {"date": "2001-10-26", "close": 5.188648, "volume": 1396133.0}, {"date": "2001-10-29", "close": 5.238158, "volume": 4433546.0}, {"date": "2001-10-30", "close": 5.14904, "volume": 702814.0}, {"date": "2001-10-31", "close": 4.9816962, "volume": 642005.0}, {"date": "2001-11-01", "close": 5.0094218, "volume": 245009.0}, {"date": "2001-11-02", "close": 5.4055018, "volume": 1634448.0}, {"date": "2001-11-05", "close": 5.24806, "volume": 425232.0}, {"date": "2001-11-06", "close": 5.574826, "volume": 940472.0}, {"date": "2001-11-07", "close": 5.604532, "volume": 773519.0}, {"date": "2001-11-08", "close": 5.3738154, "volume": 836170.0}, {"date": "2001-11-09", "close": 5.366884, "volume": 744321.0}, {"date": "2001-11-12", "close": 5.168844, "volume": 765846.0}, {"date": "2001-11-13", "close": 5.178746, "volume": 484288.0}, {"date": "2001-11-14", "close": 5.3510408, "volume": 552273.0}, {"date": "2001-11-15", "close": 5.426296, "volume": 545759.0}, {"date": "2001-11-16", "close": 5.49561, "volume": 756231.0}, {"date": "2001-11-19", "close": 5.555022, "volume": 469967.0}, {"date": "2001-11-20", "close": 5.5787868, "volume": 1366522.0}, {"date": "2001-11-21", "close": 5.4451098, "volume": 522348.0}, {"date": "2001-11-22", "close": 5.4461, "volume": 357726.0}, {"date": "2001-11-23", "close": 5.54512, "volume": 295334.0}, {"date": "2001-11-26", "close": 5.54512, "volume": 493925.0}, {"date": "2001-11-27", "close": 5.7005814, "volume": 841283.0}, {"date": "2001-11-28", "close": 5.6916696, "volume": 1380450.0}, {"date": "2001-11-29", "close": 5.624336, "volume": 1719506.0}, {"date": "2001-11-30", "close": 5.5015512, "volume": 2909991.0}, {"date": "2001-12-03", "close": 5.4461, "volume": 813930.0}, {"date": "2001-12-04", "close": 5.4461, "volume": 980923.0}, {"date": "2001-12-05", "close": 5.287668, "volume": 980891.0}, {"date": "2001-12-06", "close": 5.436198, "volume": 4081387.0}, {"date": "2001-12-07", "close": 5.436198, "volume": 2231805.0}, {"date": "2001-12-10", "close": 5.4371882, "volume": 935702.0}, {"date": "2001-12-11", "close": 5.416394, "volume": 305110.0}, {"date": "2001-12-12", "close": 5.1955794, "volume": 725532.0}, {"date": "2001-12-13", "close": 5.14904, "volume": 542829.0}, {"date": "2001-12-14", "close": 5.05002, "volume": 787573.0}, {"date": "2001-12-17", "close": 4.9698138, "volume": 1290756.0}, {"date": "2001-12-18", "close": 5.14904, "volume": 788249.0}, {"date": "2001-12-19", "close": 5.09953, "volume": 1375340.0}, {"date": "2001-12-20", "close": 5.14904, "volume": 637927.0}, {"date": "2001-12-21", "close": 5.14904, "volume": 859071.0}, {"date": "2001-12-24", "close": 5.19855, "volume": 323141.0}, {"date": "2001-12-27", "close": 5.238158, "volume": 281923.0}, {"date": "2001-12-28", "close": 5.218354, "volume": 244004.0}, {"date": "2001-12-31", "close": 5.228256, "volume": 662965.0}, {"date": "2002-01-02", "close": 5.168844, "volume": 648828.0}, {"date": "2002-01-03", "close": 5.173795, "volume": 803985.0}, {"date": "2002-01-04", "close": 5.337178, "volume": 893434.0}, {"date": "2002-01-07", "close": 5.49561, "volume": 886322.0}, {"date": "2002-01-08", "close": 5.5669044, "volume": 820093.0}, {"date": "2002-01-09", "close": 5.6312674, "volume": 1248634.0}, {"date": "2002-01-10", "close": 3.71325, "volume": 43992362.0}, {"date": "2002-01-11", "close": 3.81227, "volume": 21427279.0}, {"date": "2002-01-14", "close": 3.66374, "volume": 7306149.0}, {"date": "2002-01-15", "close": 3.435994, "volume": 15556116.0}, {"date": "2002-01-16", "close": 3.485504, "volume": 13325753.0}, {"date": "2002-01-17", "close": 3.475602, "volume": 8193306.0}, {"date": "2002-01-18", "close": 3.485504, "volume": 5107197.0}, {"date": "2002-01-21", "close": 3.41619, "volume": 3059207.0}, {"date": "2002-01-22", "close": 3.287464, "volume": 3651347.0}, {"date": "2002-01-23", "close": 3.26766, "volume": 5430881.0}, {"date": "2002-01-24", "close": 3.228052, "volume": 2045523.0}, {"date": "2002-01-25", "close": 3.455798, "volume": 5766172.0}, {"date": "2002-01-29", "close": 3.41619, "volume": 3045694.0}, {"date": "2002-01-30", "close": 3.455798, "volume": 1306086.0}, {"date": "2002-01-31", "close": 3.346876, "volume": 5313574.0}, {"date": "2002-02-01", "close": 3.2696404, "volume": 3102884.0}, {"date": "2002-02-04", "close": 3.277562, "volume": 2333096.0}, {"date": "2002-02-05", "close": 3.307268, "volume": 2015625.0}, {"date": "2002-02-06", "close": 3.16864, "volume": 2697382.0}, {"date": "2002-02-07", "close": 3.21815, "volume": 2877738.0}, {"date": "2002-02-08", "close": 3.228052, "volume": 1077921.0}, {"date": "2002-02-11", "close": 3.287464, "volume": 798100.0}, {"date": "2002-02-12", "close": 3.2409246, "volume": 894239.0}, {"date": "2002-02-13", "close": 3.2062676, "volume": 823365.0}, {"date": "2002-02-14", "close": 3.148836, "volume": 822111.0}, {"date": "2002-02-15", "close": 3.079522, "volume": 2156839.0}, {"date": "2002-02-18", "close": 2.980502, "volume": 2267516.0}, {"date": "2002-02-19", "close": 2.901286, "volume": 2323293.0}, {"date": "2002-02-20", "close": 2.901286, "volume": 2137654.0}, {"date": "2002-02-21", "close": 2.950796, "volume": 1403766.0}, {"date": "2002-02-22", "close": 2.8804918, "volume": 1488131.0}, {"date": "2002-02-25", "close": 2.87158, "volume": 907622.0}, {"date": "2002-02-26", "close": 2.67354, "volume": 5023395.0}, {"date": "2002-02-27", "close": 2.4755, "volume": 8041558.0}, {"date": "2002-02-28", "close": 2.57452, "volume": 7044978.0}, {"date": "2002-03-01", "close": 2.713148, "volume": 5205979.0}, {"date": "2002-03-04", "close": 2.703246, "volume": 2462031.0}, {"date": "2002-03-05", "close": 2.732952, "volume": 2286688.0}, {"date": "2002-03-06", "close": 2.87158, "volume": 957069.0}, {"date": "2002-03-07", "close": 2.960698, "volume": 3585231.0}, {"date": "2002-03-08", "close": 2.950796, "volume": 1879141.0}, {"date": "2002-03-11", "close": 3.049816, "volume": 2421909.0}, {"date": "2002-03-12", "close": 3.0072374, "volume": 2817006.0}, {"date": "2002-03-13", "close": 2.901286, "volume": 4059587.0}, {"date": "2002-03-14", "close": 2.742854, "volume": 2093764.0}, {"date": "2002-03-15", "close": 2.683442, "volume": 1279604.0}, {"date": "2002-03-18", "close": 2.77256, "volume": 3976494.0}, {"date": "2002-03-19", "close": 2.77256, "volume": 1577622.0}, {"date": "2002-03-20", "close": 2.67354, "volume": 1239872.0}, {"date": "2002-03-21", "close": 2.614128, "volume": 1686201.0}, {"date": "2002-03-22", "close": 2.594324, "volume": 1674931.0}, {"date": "2002-03-25", "close": 2.564618, "volume": 2161749.0}, {"date": "2002-03-26", "close": 2.52501, "volume": 3550407.0}, {"date": "2002-03-27", "close": 2.495304, "volume": 3424704.0}, {"date": "2002-03-28", "close": 2.435892, "volume": 5683618.0}, {"date": "2002-04-02", "close": 2.505206, "volume": 2071766.0}, {"date": "2002-04-03", "close": 2.584422, "volume": 1994545.0}, {"date": "2002-04-04", "close": 2.52501, "volume": 2934159.0}, {"date": "2002-04-05", "close": 2.564618, "volume": 1267094.0}, {"date": "2002-04-08", "close": 2.52501, "volume": 791255.0}, {"date": "2002-04-09", "close": 2.495304, "volume": 1247504.0}, {"date": "2002-04-10", "close": 2.52501, "volume": 1440952.0}, {"date": "2002-04-11", "close": 2.544814, "volume": 814846.0}, {"date": "2002-04-12", "close": 2.52501, "volume": 1275606.0}, {"date": "2002-04-15", "close": 2.52501, "volume": 1051772.0}, {"date": "2002-04-16", "close": 2.534912, "volume": 629918.0}, {"date": "2002-04-17", "close": 2.633932, "volume": 1865455.0}, {"date": "2002-04-18", "close": 2.57452, "volume": 1859415.0}, {"date": "2002-04-19", "close": 2.62403, "volume": 1436956.0}, {"date": "2002-04-22", "close": 2.742854, "volume": 2015641.0}, {"date": "2002-04-23", "close": 2.693344, "volume": 2860499.0}, {"date": "2002-04-24", "close": 2.554716, "volume": 1752456.0}, {"date": "2002-04-26", "close": 2.584422, "volume": 4420218.0}, {"date": "2002-04-29", "close": 2.57452, "volume": 1200028.0}, {"date": "2002-04-30", "close": 2.584422, "volume": 1408750.0}, {"date": "2002-05-01", "close": 2.505206, "volume": 958549.0}, {"date": "2002-05-02", "close": 2.57452, "volume": 531288.0}, {"date": "2002-05-03", "close": 2.52501, "volume": 582440.0}, {"date": "2002-05-06", "close": 2.32697, "volume": 1627581.0}, {"date": "2002-05-07", "close": 2.247754, "volume": 4737826.0}, {"date": "2002-05-08", "close": 2.366578, "volume": 2115323.0}, {"date": "2002-05-09", "close": 2.37648, "volume": 2291369.0}, {"date": "2002-05-10", "close": 2.307166, "volume": 662977.0}, {"date": "2002-05-13", "close": 2.237852, "volume": 924751.0}, {"date": "2002-05-14", "close": 2.237852, "volume": 1141607.0}, {"date": "2002-05-15", "close": 2.257656, "volume": 1668424.0}, {"date": "2002-05-16", "close": 2.27746, "volume": 1574340.0}, {"date": "2002-05-17", "close": 2.257656, "volume": 1530897.0}, {"date": "2002-05-20", "close": 2.218048, "volume": 1079709.0}, {"date": "2002-05-21", "close": 2.109126, "volume": 8830216.0}, {"date": "2002-05-22", "close": 2.22795, "volume": 3025886.0}, {"date": "2002-05-23", "close": 2.158636, "volume": 6419470.0}, {"date": "2002-05-24", "close": 2.22795, "volume": 890016.0}, {"date": "2002-05-27", "close": 2.168538, "volume": 755971.0}, {"date": "2002-05-28", "close": 2.138832, "volume": 3529165.0}, {"date": "2002-05-29", "close": 2.07942, "volume": 2220615.0}, {"date": "2002-05-30", "close": 1.940792, "volume": 9397583.0}, {"date": "2002-05-31", "close": 1.950694, "volume": 6858742.0}, {"date": "2002-06-03", "close": 1.93089, "volume": 14220065.0}, {"date": "2002-06-04", "close": 2.02991, "volume": 2171644.0}, {"date": "2002-06-05", "close": 2.099224, "volume": 5610162.0}, {"date": "2002-06-06", "close": 2.099224, "volume": 1742146.0}, {"date": "2002-06-07", "close": 2.148734, "volume": 1017667.0}, {"date": "2002-06-11", "close": 2.02991, "volume": 1181083.0}, {"date": "2002-06-12", "close": 2.22795, "volume": 6625584.0}, {"date": "2002-06-13", "close": 2.208146, "volume": 2426693.0}, {"date": "2002-06-14", "close": 2.218048, "volume": 4155503.0}, {"date": "2002-06-17", "close": 2.168538, "volume": 1772540.0}, {"date": "2002-06-18", "close": 2.148734, "volume": 1258290.0}, {"date": "2002-06-19", "close": 2.12893, "volume": 2992854.0}, {"date": "2002-06-20", "close": 2.109126, "volume": 1084352.0}, {"date": "2002-06-21", "close": 2.158636, "volume": 1123761.0}, {"date": "2002-06-24", "close": 2.07942, "volume": 2808259.0}, {"date": "2002-06-25", "close": 2.07942, "volume": 2050772.0}, {"date": "2002-06-26", "close": 2.02991, "volume": 1569902.0}, {"date": "2002-06-27", "close": 2.02991, "volume": 1082405.0}, {"date": "2002-06-28", "close": 2.17844, "volume": 6454739.0}, {"date": "2002-07-01", "close": 2.168538, "volume": 1025798.0}, {"date": "2002-07-02", "close": 2.12893, "volume": 1139482.0}, {"date": "2002-07-03", "close": 2.109126, "volume": 1518730.0}, {"date": "2002-07-04", "close": 2.099224, "volume": 5512116.0}, {"date": "2002-07-05", "close": 2.07942, "volume": 998657.0}, {"date": "2002-07-08", "close": 2.069518, "volume": 1025952.0}, {"date": "2002-07-09", "close": 2.059616, "volume": 1538383.0}, {"date": "2002-07-10", "close": 1.9804, "volume": 5389801.0}, {"date": "2002-07-11", "close": 2.02991, "volume": 2419136.0}, {"date": "2002-07-12", "close": 2.020008, "volume": 718350.0}, {"date": "2002-07-15", "close": 1.990302, "volume": 397778.0}, {"date": "2002-07-16", "close": 1.990302, "volume": 1038122.0}, {"date": "2002-07-17", "close": 1.990302, "volume": 788745.0}, {"date": "2002-07-18", "close": 2.020008, "volume": 1178553.0}, {"date": "2002-07-19", "close": 1.940792, "volume": 1250625.0}, {"date": "2002-07-22", "close": 1.871478, "volume": 1372575.0}, {"date": "2002-07-23", "close": 1.891282, "volume": 1058151.0}, {"date": "2002-07-24", "close": 1.78236, "volume": 2710613.0}, {"date": "2002-07-25", "close": 1.78236, "volume": 6824420.0}, {"date": "2002-07-26", "close": 1.802164, "volume": 4320271.0}, {"date": "2002-07-29", "close": 1.78236, "volume": 1913163.0}, {"date": "2002-07-30", "close": 1.792262, "volume": 800318.0}, {"date": "2002-07-31", "close": 1.73285, "volume": 4143004.0}, {"date": "2002-08-01", "close": 1.63383, "volume": 4702949.0}, {"date": "2002-08-02", "close": 1.53481, "volume": 5348953.0}, {"date": "2002-08-05", "close": 1.4853, "volume": 3281654.0}, {"date": "2002-08-06", "close": 1.515006, "volume": 3621270.0}, {"date": "2002-08-07", "close": 1.53481, "volume": 3016201.0}, {"date": "2002-08-08", "close": 1.564516, "volume": 1503135.0}, {"date": "2002-08-09", "close": 1.63383, "volume": 3209471.0}, {"date": "2002-08-12", "close": 1.604124, "volume": 1349401.0}, {"date": "2002-08-13", "close": 1.604124, "volume": 2890036.0}, {"date": "2002-08-14", "close": 1.614026, "volume": 438881.0}, {"date": "2002-08-15", "close": 1.83187, "volume": 2231228.0}, {"date": "2002-08-16", "close": 1.851674, "volume": 2367276.0}, {"date": "2002-08-19", "close": 1.821968, "volume": 617475.0}, {"date": "2002-08-20", "close": 1.821968, "volume": 994522.0}, {"date": "2002-08-21", "close": 1.871478, "volume": 536119.0}, {"date": "2002-08-22", "close": 1.861576, "volume": 2873636.0}, {"date": "2002-08-23", "close": 1.940792, "volume": 1842257.0}, {"date": "2002-08-26", "close": 1.93089, "volume": 1763564.0}, {"date": "2002-08-27", "close": 1.920988, "volume": 815450.0}, {"date": "2002-08-28", "close": 2.138832, "volume": 7204638.0}, {"date": "2002-08-29", "close": 2.158636, "volume": 4143241.0}, {"date": "2002-08-30", "close": 2.218048, "volume": 3177922.0}, {"date": "2002-09-02", "close": 2.27746, "volume": 3282781.0}, {"date": "2002-09-03", "close": 2.287362, "volume": 4229087.0}, {"date": "2002-09-04", "close": 2.17844, "volume": 4277131.0}, {"date": "2002-09-05", "close": 2.158636, "volume": 1909208.0}, {"date": "2002-09-06", "close": 2.089322, "volume": 2818250.0}, {"date": "2002-09-09", "close": 2.168538, "volume": 1059665.0}, {"date": "2002-09-10", "close": 2.17844, "volume": 1906665.0}, {"date": "2002-09-11", "close": 2.22795, "volume": 994625.0}, {"date": "2002-09-12", "close": 2.247754, "volume": 1509155.0}, {"date": "2002-09-13", "close": 2.198244, "volume": 2741968.0}, {"date": "2002-09-16", "close": 2.218048, "volume": 2202490.0}, {"date": "2002-09-17", "close": 2.22795, "volume": 6013068.0}, {"date": "2002-09-18", "close": 2.208146, "volume": 7142091.0}, {"date": "2002-09-19", "close": 2.158636, "volume": 2528651.0}, {"date": "2002-09-20", "close": 2.17844, "volume": 2377560.0}, {"date": "2002-09-23", "close": 2.148734, "volume": 1031392.0}, {"date": "2002-09-24", "close": 2.148734, "volume": 1253151.0}, {"date": "2002-09-25", "close": 2.148734, "volume": 752780.0}, {"date": "2002-09-26", "close": 2.168538, "volume": 892038.0}, {"date": "2002-09-27", "close": 2.208146, "volume": 892648.0}, {"date": "2002-09-30", "close": 2.17844, "volume": 1991368.0}, {"date": "2002-10-01", "close": 2.198244, "volume": 2702852.0}, {"date": "2002-10-02", "close": 2.27746, "volume": 2624446.0}, {"date": "2002-10-03", "close": 2.27746, "volume": 1284812.0}, {"date": "2002-10-04", "close": 2.247754, "volume": 1876970.0}, {"date": "2002-10-07", "close": 2.27746, "volume": 586716.0}, {"date": "2002-10-08", "close": 2.237852, "volume": 1341213.0}, {"date": "2002-10-09", "close": 2.218048, "volume": 3014918.0}, {"date": "2002-10-10", "close": 2.257656, "volume": 3976572.0}, {"date": "2002-10-11", "close": 2.27746, "volume": 1263185.0}, {"date": "2002-10-14", "close": 2.32697, "volume": 1360417.0}, {"date": "2002-10-15", "close": 2.267558, "volume": 1269157.0}, {"date": "2002-10-16", "close": 2.218048, "volume": 2791743.0}, {"date": "2002-10-17", "close": 2.17844, "volume": 2750436.0}, {"date": "2002-10-18", "close": 2.148734, "volume": 2631244.0}, {"date": "2002-10-21", "close": 2.188342, "volume": 3570341.0}, {"date": "2002-10-22", "close": 2.168538, "volume": 980520.0}, {"date": "2002-10-23", "close": 2.148734, "volume": 530320.0}, {"date": "2002-10-24", "close": 2.158636, "volume": 883037.0}, {"date": "2002-10-25", "close": 2.158636, "volume": 2256722.0}, {"date": "2002-10-28", "close": 2.218048, "volume": 797765.0}, {"date": "2002-10-29", "close": 2.208146, "volume": 549704.0}, {"date": "2002-10-30", "close": 2.188342, "volume": 1777957.0}, {"date": "2002-10-31", "close": 2.198244, "volume": 1970019.0}, {"date": "2002-11-01", "close": 2.237852, "volume": 2623162.0}, {"date": "2002-11-04", "close": 2.27746, "volume": 3039088.0}, {"date": "2002-11-05", "close": 2.307166, "volume": 1440037.0}, {"date": "2002-11-06", "close": 2.27746, "volume": 3309665.0}, {"date": "2002-11-07", "close": 1.911086, "volume": 5274177.0}, {"date": "2002-11-08", "close": 1.812066, "volume": 6043234.0}, {"date": "2002-11-11", "close": 1.802164, "volume": 3519960.0}, {"date": "2002-11-12", "close": 1.841772, "volume": 2229971.0}, {"date": "2002-11-13", "close": 1.802164, "volume": 1949140.0}, {"date": "2002-11-14", "close": 1.752654, "volume": 1806221.0}, {"date": "2002-11-15", "close": 1.752654, "volume": 1075443.0}, {"date": "2002-11-18", "close": 1.78236, "volume": 3204156.0}, {"date": "2002-11-19", "close": 1.821968, "volume": 1404302.0}, {"date": "2002-11-20", "close": 1.821968, "volume": 2812093.0}, {"date": "2002-11-21", "close": 1.772458, "volume": 2779858.0}, {"date": "2002-11-22", "close": 1.812066, "volume": 1190569.0}, {"date": "2002-11-25", "close": 1.83187, "volume": 922862.0}, {"date": "2002-11-26", "close": 1.821968, "volume": 639479.0}, {"date": "2002-11-27", "close": 1.861576, "volume": 1343298.0}, {"date": "2002-11-28", "close": 1.88138, "volume": 2928805.0}, {"date": "2002-11-29", "close": 1.960596, "volume": 1079606.0}, {"date": "2002-12-02", "close": 2.010106, "volume": 2219177.0}, {"date": "2002-12-03", "close": 2.010106, "volume": 1238548.0}, {"date": "2002-12-04", "close": 1.93089, "volume": 483080.0}, {"date": "2002-12-05", "close": 1.93089, "volume": 376846.0}, {"date": "2002-12-06", "close": 1.901184, "volume": 501363.0}, {"date": "2002-12-09", "close": 1.940792, "volume": 1571138.0}, {"date": "2002-12-10", "close": 1.93089, "volume": 2722317.0}, {"date": "2002-12-11", "close": 1.871478, "volume": 1649484.0}, {"date": "2002-12-12", "close": 1.851674, "volume": 1080640.0}, {"date": "2002-12-13", "close": 1.83187, "volume": 756746.0}, {"date": "2002-12-16", "close": 1.792262, "volume": 683130.0}, {"date": "2002-12-17", "close": 1.802164, "volume": 1538354.0}, {"date": "2002-12-18", "close": 1.812066, "volume": 2817214.0}, {"date": "2002-12-19", "close": 1.821968, "volume": 2518231.0}, {"date": "2002-12-20", "close": 1.802164, "volume": 627301.0}, {"date": "2002-12-23", "close": 1.841772, "volume": 1790707.0}, {"date": "2002-12-24", "close": 1.812066, "volume": 226977.0}, {"date": "2002-12-27", "close": 1.812066, "volume": 99066.0}, {"date": "2002-12-30", "close": 1.821968, "volume": 89319.0}, {"date": "2002-12-31", "close": 1.83187, "volume": 209094.0}, {"date": "2003-01-02", "close": 1.802164, "volume": 929626.0}, {"date": "2003-01-03", "close": 1.821968, "volume": 534552.0}, {"date": "2003-01-06", "close": 1.802164, "volume": 1528114.0}, {"date": "2003-01-07", "close": 1.812066, "volume": 1937561.0}, {"date": "2003-01-08", "close": 1.841772, "volume": 2252786.0}, {"date": "2003-01-09", "close": 1.861576, "volume": 359923.0}, {"date": "2003-01-10", "close": 1.920988, "volume": 1075936.0}, {"date": "2003-01-13", "close": 1.990302, "volume": 1195527.0}, {"date": "2003-01-14", "close": 2.02991, "volume": 1224540.0}, {"date": "2003-01-15", "close": 2.02991, "volume": 1223440.0}, {"date": "2003-01-16", "close": 2.099224, "volume": 2085137.0}, {"date": "2003-01-17", "close": 2.069518, "volume": 635931.0}, {"date": "2003-01-20", "close": 2.089322, "volume": 603275.0}, {"date": "2003-01-21", "close": 2.099224, "volume": 1378306.0}, {"date": "2003-01-22", "close": 2.039812, "volume": 520239.0}, {"date": "2003-01-23", "close": 2.049714, "volume": 539870.0}, {"date": "2003-01-24", "close": 2.089322, "volume": 848155.0}, {"date": "2003-01-28", "close": 2.069518, "volume": 1233158.0}, {"date": "2003-01-29", "close": 2.000204, "volume": 938626.0}, {"date": "2003-01-30", "close": 1.93089, "volume": 1115176.0}, {"date": "2003-01-31", "close": 1.9804, "volume": 1967179.0}, {"date": "2003-02-03", "close": 1.93089, "volume": 479189.0}, {"date": "2003-02-04", "close": 1.920988, "volume": 597051.0}, {"date": "2003-02-05", "close": 1.88138, "volume": 412227.0}, {"date": "2003-02-06", "close": 1.88138, "volume": 812021.0}, {"date": "2003-02-07", "close": 1.93089, "volume": 459446.0}, {"date": "2003-02-10", "close": 1.851674, "volume": 2117948.0}, {"date": "2003-02-11", "close": 1.841772, "volume": 675077.0}, {"date": "2003-02-12", "close": 1.83187, "volume": 690184.0}, {"date": "2003-02-13", "close": 1.792262, "volume": 334479.0}, {"date": "2003-02-14", "close": 1.841772, "volume": 718220.0}, {"date": "2003-02-17", "close": 1.911086, "volume": 323782.0}, {"date": "2003-02-18", "close": 1.920988, "volume": 636801.0}, {"date": "2003-02-19", "close": 1.950694, "volume": 1335924.0}, {"date": "2003-02-20", "close": 1.960596, "volume": 999819.0}, {"date": "2003-02-21", "close": 1.911086, "volume": 1605114.0}, {"date": "2003-02-24", "close": 1.871478, "volume": 524479.0}, {"date": "2003-02-25", "close": 1.792262, "volume": 1339264.0}, {"date": "2003-02-26", "close": 1.722948, "volume": 884419.0}, {"date": "2003-02-27", "close": 1.722948, "volume": 421072.0}, {"date": "2003-02-28", "close": 1.762556, "volume": 1134481.0}, {"date": "2003-03-03", "close": 1.693242, "volume": 603626.0}, {"date": "2003-03-04", "close": 1.663536, "volume": 1256965.0}, {"date": "2003-03-05", "close": 1.594222, "volume": 1484967.0}, {"date": "2003-03-06", "close": 1.544712, "volume": 2796063.0}, {"date": "2003-03-07", "close": 1.58432, "volume": 791537.0}, {"date": "2003-03-10", "close": 1.455594, "volume": 732958.0}, {"date": "2003-03-11", "close": 1.465496, "volume": 1154967.0}, {"date": "2003-03-12", "close": 1.475398, "volume": 27334921.0}, {"date": "2003-03-13", "close": 1.445692, "volume": 1253044.0}, {"date": "2003-03-14", "close": 1.445692, "volume": 1721589.0}, {"date": "2003-03-17", "close": 1.445692, "volume": 587423.0}, {"date": "2003-03-18", "close": 1.4853, "volume": 1172353.0}, {"date": "2003-03-19", "close": 1.524908, "volume": 1607298.0}, {"date": "2003-03-20", "close": 1.515006, "volume": 2197344.0}, {"date": "2003-03-21", "close": 1.53481, "volume": 479042.0}, {"date": "2003-03-24", "close": 1.515006, "volume": 725844.0}, {"date": "2003-03-25", "close": 1.505104, "volume": 1466045.0}, {"date": "2003-03-26", "close": 1.515006, "volume": 381935.0}, {"date": "2003-03-27", "close": 1.515006, "volume": 823524.0}, {"date": "2003-03-28", "close": 1.4853, "volume": 2753723.0}, {"date": "2003-03-31", "close": 1.455594, "volume": 3406153.0}, {"date": "2003-04-01", "close": 1.406084, "volume": 2638650.0}, {"date": "2003-04-02", "close": 1.445692, "volume": 1148161.0}, {"date": "2003-04-03", "close": 1.4853, "volume": 3369497.0}, {"date": "2003-04-04", "close": 1.554614, "volume": 2116843.0}, {"date": "2003-04-07", "close": 1.564516, "volume": 2235849.0}, {"date": "2003-04-08", "close": 1.564516, "volume": 1594815.0}, {"date": "2003-04-09", "close": 1.544712, "volume": 221297.0}, {"date": "2003-04-10", "close": 1.564516, "volume": 1110991.0}, {"date": "2003-04-11", "close": 1.564516, "volume": 702450.0}, {"date": "2003-04-14", "close": 1.564516, "volume": 250339.0}, {"date": "2003-04-15", "close": 1.554614, "volume": 667805.0}, {"date": "2003-04-16", "close": 1.564516, "volume": 1482329.0}, {"date": "2003-04-17", "close": 1.58432, "volume": 604310.0}, {"date": "2003-04-22", "close": 1.604124, "volume": 1411137.0}, {"date": "2003-04-23", "close": 1.653634, "volume": 952789.0}, {"date": "2003-04-24", "close": 1.693242, "volume": 3021634.0}, {"date": "2003-04-28", "close": 1.663536, "volume": 1199624.0}, {"date": "2003-04-29", "close": 1.722948, "volume": 1877393.0}, {"date": "2003-04-30", "close": 1.68334, "volume": 3898585.0}, {"date": "2003-05-01", "close": 1.713046, "volume": 1226655.0}, {"date": "2003-05-02", "close": 1.703144, "volume": 972481.0}, {"date": "2003-05-05", "close": 1.752654, "volume": 1173953.0}, {"date": "2003-05-06", "close": 1.752654, "volume": 1797597.0}, {"date": "2003-05-07", "close": 1.722948, "volume": 677564.0}, {"date": "2003-05-08", "close": 1.73285, "volume": 622485.0}, {"date": "2003-05-09", "close": 1.802164, "volume": 1318559.0}, {"date": "2003-05-12", "close": 1.861576, "volume": 1540247.0}, {"date": "2003-05-13", "close": 1.821968, "volume": 3039349.0}, {"date": "2003-05-14", "close": 1.78236, "volume": 657592.0}, {"date": "2003-05-15", "close": 1.752654, "volume": 1294845.0}, {"date": "2003-05-16", "close": 1.762556, "volume": 565322.0}, {"date": "2003-05-19", "close": 1.68334, "volume": 2031583.0}, {"date": "2003-05-20", "close": 1.643732, "volume": 2899062.0}, {"date": "2003-05-21", "close": 1.643732, "volume": 1250150.0}, {"date": "2003-05-22", "close": 1.643732, "volume": 1171556.0}, {"date": "2003-05-23", "close": 1.653634, "volume": 789961.0}, {"date": "2003-05-26", "close": 1.663536, "volume": 1263634.0}, {"date": "2003-05-27", "close": 1.68334, "volume": 1058841.0}, {"date": "2003-05-28", "close": 1.742752, "volume": 1445615.0}, {"date": "2003-05-29", "close": 1.703144, "volume": 1147030.0}, {"date": "2003-05-30", "close": 1.68334, "volume": 2038420.0}, {"date": "2003-06-02", "close": 1.713046, "volume": 406087.0}, {"date": "2003-06-03", "close": 1.722948, "volume": 1431981.0}, {"date": "2003-06-04", "close": 1.693242, "volume": 707107.0}, {"date": "2003-06-05", "close": 1.73285, "volume": 1414794.0}, {"date": "2003-06-06", "close": 1.722948, "volume": 504576.0}, {"date": "2003-06-10", "close": 1.703144, "volume": 1060177.0}, {"date": "2003-06-11", "close": 1.722948, "volume": 1175527.0}, {"date": "2003-06-12", "close": 1.73285, "volume": 787334.0}, {"date": "2003-06-13", "close": 1.78236, "volume": 1763236.0}, {"date": "2003-06-16", "close": 1.83187, "volume": 1953818.0}, {"date": "2003-06-17", "close": 1.78236, "volume": 4667900.0}, {"date": "2003-06-18", "close": 1.812066, "volume": 2641625.0}, {"date": "2003-06-19", "close": 1.88138, "volume": 2129240.0}, {"date": "2003-06-20", "close": 1.901184, "volume": 6734187.0}, {"date": "2003-06-23", "close": 1.861576, "volume": 1373507.0}, {"date": "2003-06-24", "close": 1.871478, "volume": 785565.0}, {"date": "2003-06-25", "close": 1.901184, "volume": 846707.0}, {"date": "2003-06-26", "close": 1.83187, "volume": 979012.0}, {"date": "2003-06-27", "close": 1.871478, "volume": 1541255.0}, {"date": "2003-06-30", "close": 1.851674, "volume": 995916.0}, {"date": "2003-07-01", "close": 1.83187, "volume": 1233898.0}, {"date": "2003-07-02", "close": 1.841772, "volume": 1527868.0}, {"date": "2003-07-03", "close": 1.88138, "volume": 1174578.0}, {"date": "2003-07-04", "close": 1.861576, "volume": 775916.0}, {"date": "2003-07-07", "close": 1.911086, "volume": 780827.0}, {"date": "2003-07-08", "close": 1.93089, "volume": 4805209.0}, {"date": "2003-07-09", "close": 1.93089, "volume": 1274258.0}, {"date": "2003-07-10", "close": 1.88138, "volume": 1345648.0}, {"date": "2003-07-11", "close": 1.851674, "volume": 527553.0}, {"date": "2003-07-14", "close": 1.861576, "volume": 648969.0}, {"date": "2003-07-15", "close": 1.88138, "volume": 1717070.0}, {"date": "2003-07-16", "close": 1.891282, "volume": 1355526.0}, {"date": "2003-07-17", "close": 1.93089, "volume": 820514.0}, {"date": "2003-07-18", "close": 1.911086, "volume": 486130.0}, {"date": "2003-07-21", "close": 1.920988, "volume": 467536.0}, {"date": "2003-07-22", "close": 1.88138, "volume": 981956.0}, {"date": "2003-07-23", "close": 1.93089, "volume": 774351.0}, {"date": "2003-07-24", "close": 1.901184, "volume": 486746.0}, {"date": "2003-07-25", "close": 1.911086, "volume": 1528795.0}, {"date": "2003-07-28", "close": 1.920988, "volume": 423495.0}, {"date": "2003-07-29", "close": 1.93089, "volume": 413942.0}, {"date": "2003-07-30", "close": 1.911086, "volume": 588628.0}, {"date": "2003-07-31", "close": 1.93089, "volume": 761991.0}, {"date": "2003-08-01", "close": 1.940792, "volume": 1401650.0}, {"date": "2003-08-04", "close": 1.950694, "volume": 1029899.0}, {"date": "2003-08-05", "close": 1.911086, "volume": 1004318.0}, {"date": "2003-08-06", "close": 1.88138, "volume": 1400728.0}, {"date": "2003-08-07", "close": 1.871478, "volume": 937955.0}, {"date": "2003-08-08", "close": 1.871478, "volume": 780374.0}, {"date": "2003-08-11", "close": 1.901184, "volume": 665731.0}, {"date": "2003-08-12", "close": 1.93089, "volume": 892834.0}, {"date": "2003-08-13", "close": 1.940792, "volume": 794557.0}, {"date": "2003-08-14", "close": 2.010106, "volume": 1910649.0}, {"date": "2003-08-15", "close": 2.049714, "volume": 639863.0}, {"date": "2003-08-18", "close": 2.089322, "volume": 1608309.0}, {"date": "2003-08-19", "close": 2.099224, "volume": 2185214.0}, {"date": "2003-08-20", "close": 2.069518, "volume": 971431.0}, {"date": "2003-08-21", "close": 2.049714, "volume": 626642.0}, {"date": "2003-08-22", "close": 2.07942, "volume": 402710.0}, {"date": "2003-08-25", "close": 2.12893, "volume": 1219841.0}, {"date": "2003-08-26", "close": 2.07942, "volume": 975614.0}, {"date": "2003-08-27", "close": 2.099224, "volume": 530921.0}, {"date": "2003-08-28", "close": 2.346774, "volume": 4134980.0}, {"date": "2003-08-29", "close": 2.683442, "volume": 6728176.0}, {"date": "2003-09-01", "close": 2.564618, "volume": 1736547.0}, {"date": "2003-09-02", "close": 2.643834, "volume": 1263959.0}, {"date": "2003-09-03", "close": 2.713148, "volume": 1950180.0}, {"date": "2003-09-04", "close": 2.653736, "volume": 945243.0}, {"date": "2003-09-05", "close": 2.72305, "volume": 495651.0}, {"date": "2003-09-08", "close": 2.703246, "volume": 1170023.0}, {"date": "2003-09-09", "close": 2.762658, "volume": 1004915.0}, {"date": "2003-09-10", "close": 2.703246, "volume": 5747155.0}, {"date": "2003-09-11", "close": 2.67354, "volume": 1575767.0}, {"date": "2003-09-12", "close": 2.693344, "volume": 504678.0}, {"date": "2003-09-15", "close": 2.77256, "volume": 1416332.0}, {"date": "2003-09-16", "close": 2.762658, "volume": 1698574.0}, {"date": "2003-09-17", "close": 2.752756, "volume": 3301176.0}, {"date": "2003-09-18", "close": 2.762658, "volume": 2296132.0}, {"date": "2003-09-19", "close": 2.802266, "volume": 1231080.0}, {"date": "2003-09-22", "close": 2.77256, "volume": 2071892.0}, {"date": "2003-09-23", "close": 2.72305, "volume": 5103190.0}, {"date": "2003-09-24", "close": 2.87158, "volume": 1539829.0}, {"date": "2003-09-25", "close": 2.742854, "volume": 1768652.0}, {"date": "2003-09-26", "close": 2.703246, "volume": 1027857.0}, {"date": "2003-09-29", "close": 2.614128, "volume": 1831437.0}, {"date": "2003-09-30", "close": 2.62403, "volume": 2135413.0}, {"date": "2003-10-01", "close": 2.653736, "volume": 1809753.0}, {"date": "2003-10-02", "close": 2.72305, "volume": 2014491.0}, {"date": "2003-10-03", "close": 2.713148, "volume": 644230.0}, {"date": "2003-10-06", "close": 2.792364, "volume": 596328.0}, {"date": "2003-10-07", "close": 2.831972, "volume": 1227966.0}, {"date": "2003-10-08", "close": 2.87158, "volume": 2543581.0}, {"date": "2003-10-09", "close": 2.950796, "volume": 1780249.0}, {"date": "2003-10-10", "close": 3.11913, "volume": 7239366.0}, {"date": "2003-10-13", "close": 3.26766, "volume": 5917273.0}, {"date": "2003-10-14", "close": 3.26766, "volume": 3632895.0}, {"date": "2003-10-15", "close": 3.297366, "volume": 1763658.0}, {"date": "2003-10-16", "close": 3.21815, "volume": 2448529.0}, {"date": "2003-10-17", "close": 3.228052, "volume": 1056238.0}, {"date": "2003-10-20", "close": 3.208248, "volume": 1390635.0}, {"date": "2003-10-21", "close": 3.307268, "volume": 5051796.0}, {"date": "2003-10-22", "close": 3.396386, "volume": 1711306.0}, {"date": "2003-10-23", "close": 3.36668, "volume": 1235732.0}, {"date": "2003-10-24", "close": 3.426092, "volume": 1457441.0}, {"date": "2003-10-27", "close": 3.485504, "volume": 1114262.0}, {"date": "2003-10-28", "close": 3.544916, "volume": 2483267.0}, {"date": "2003-10-29", "close": 3.495406, "volume": 1370382.0}, {"date": "2003-10-30", "close": 3.4657, "volume": 1402619.0}, {"date": "2003-10-31", "close": 3.544916, "volume": 2678835.0}, {"date": "2003-11-03", "close": 3.574622, "volume": 762350.0}, {"date": "2003-11-04", "close": 3.505308, "volume": 942938.0}, {"date": "2003-11-05", "close": 3.535014, "volume": 959608.0}, {"date": "2003-11-06", "close": 3.643936, "volume": 1192874.0}, {"date": "2003-11-07", "close": 3.584524, "volume": 1072011.0}, {"date": "2003-11-10", "close": 3.673642, "volume": 3375370.0}, {"date": "2003-11-11", "close": 3.584524, "volume": 4323676.0}, {"date": "2003-11-12", "close": 3.346876, "volume": 5360181.0}, {"date": "2003-11-13", "close": 3.386484, "volume": 3665023.0}, {"date": "2003-11-14", "close": 3.297366, "volume": 1968665.0}, {"date": "2003-11-17", "close": 3.138934, "volume": 4306007.0}, {"date": "2003-11-18", "close": 3.228052, "volume": 2402382.0}, {"date": "2003-11-19", "close": 3.26766, "volume": 1494158.0}, {"date": "2003-11-20", "close": 3.336974, "volume": 2506103.0}, {"date": "2003-11-21", "close": 3.247856, "volume": 775737.0}, {"date": "2003-11-24", "close": 3.109228, "volume": 1225430.0}, {"date": "2003-11-25", "close": 3.247856, "volume": 1664186.0}, {"date": "2003-11-26", "close": 3.21815, "volume": 557626.0}, {"date": "2003-11-27", "close": 3.247856, "volume": 1301405.0}, {"date": "2003-11-28", "close": 3.198346, "volume": 878201.0}, {"date": "2003-12-01", "close": 3.16864, "volume": 551677.0}, {"date": "2003-12-02", "close": 3.237954, "volume": 2634135.0}, {"date": "2003-12-03", "close": 3.237954, "volume": 703531.0}, {"date": "2003-12-04", "close": 3.237954, "volume": 1777405.0}, {"date": "2003-12-05", "close": 3.208248, "volume": 844887.0}, {"date": "2003-12-08", "close": 3.148836, "volume": 1104733.0}, {"date": "2003-12-09", "close": 3.138934, "volume": 1142536.0}, {"date": "2003-12-10", "close": 3.148836, "volume": 1168887.0}, {"date": "2003-12-11", "close": 3.089424, "volume": 1977193.0}, {"date": "2003-12-12", "close": 3.138934, "volume": 1179660.0}, {"date": "2003-12-15", "close": 3.356778, "volume": 2854035.0}, {"date": "2003-12-16", "close": 3.228052, "volume": 1399543.0}, {"date": "2003-12-17", "close": 3.257758, "volume": 652135.0}, {"date": "2003-12-18", "close": 3.188444, "volume": 2233047.0}, {"date": "2003-12-19", "close": 3.138934, "volume": 1252970.0}, {"date": "2003-12-22", "close": 3.148836, "volume": 688441.0}, {"date": "2003-12-23", "close": 3.178542, "volume": 353643.0}, {"date": "2003-12-24", "close": 3.208248, "volume": 190601.0}, {"date": "2003-12-29", "close": 3.21815, "volume": 168609.0}, {"date": "2003-12-30", "close": 3.287464, "volume": 669993.0}, {"date": "2003-12-31", "close": 3.277562, "volume": 570559.0}, {"date": "2004-01-02", "close": 3.237954, "volume": 374376.0}, {"date": "2004-01-05", "close": 3.198346, "volume": 1192230.0}, {"date": "2004-01-06", "close": 3.277562, "volume": 1618472.0}, {"date": "2004-01-07", "close": 3.257758, "volume": 742501.0}, {"date": "2004-01-08", "close": 3.307268, "volume": 1191240.0}, {"date": "2004-01-09", "close": 3.31717, "volume": 489009.0}, {"date": "2004-01-12", "close": 3.287464, "volume": 650381.0}, {"date": "2004-01-13", "close": 3.16864, "volume": 1315309.0}, {"date": "2004-01-14", "close": 3.21815, "volume": 915018.0}, {"date": "2004-01-15", "close": 3.228052, "volume": 836695.0}, {"date": "2004-01-16", "close": 3.237954, "volume": 619339.0}, {"date": "2004-01-19", "close": 3.237954, "volume": 675776.0}, {"date": "2004-01-20", "close": 3.247856, "volume": 4123024.0}, {"date": "2004-01-21", "close": 3.237954, "volume": 961649.0}, {"date": "2004-01-22", "close": 3.247856, "volume": 793604.0}, {"date": "2004-01-23", "close": 3.26766, "volume": 1990028.0}, {"date": "2004-01-27", "close": 3.26766, "volume": 7483026.0}, {"date": "2004-01-28", "close": 3.21815, "volume": 1283537.0}, {"date": "2004-01-29", "close": 3.188444, "volume": 2033552.0}, {"date": "2004-01-30", "close": 3.16864, "volume": 2685246.0}, {"date": "2004-02-02", "close": 3.11913, "volume": 1758071.0}, {"date": "2004-02-03", "close": 3.049816, "volume": 3448761.0}, {"date": "2004-02-04", "close": 2.980502, "volume": 1902840.0}, {"date": "2004-02-05", "close": 3.000306, "volume": 3866578.0}, {"date": "2004-02-06", "close": 3.148836, "volume": 3152278.0}, {"date": "2004-02-09", "close": 3.148836, "volume": 1123162.0}, {"date": "2004-02-10", "close": 3.148836, "volume": 1893326.0}, {"date": "2004-02-11", "close": 3.237954, "volume": 1078307.0}, {"date": "2004-02-12", "close": 3.327072, "volume": 2195472.0}, {"date": "2004-02-13", "close": 3.31717, "volume": 962038.0}, {"date": "2004-02-16", "close": 3.31717, "volume": 559668.0}, {"date": "2004-02-17", "close": 3.31717, "volume": 495896.0}, {"date": "2004-02-18", "close": 3.336974, "volume": 2278072.0}, {"date": "2004-02-19", "close": 3.297366, "volume": 1334869.0}, {"date": "2004-02-20", "close": 3.4657, "volume": 2349141.0}, {"date": "2004-02-23", "close": 3.435994, "volume": 1994348.0}, {"date": "2004-02-24", "close": 3.435994, "volume": 1113571.0}, {"date": "2004-02-25", "close": 3.485504, "volume": 2513721.0}, {"date": "2004-02-26", "close": 3.327072, "volume": 4974205.0}, {"date": "2004-02-27", "close": 3.356778, "volume": 3011521.0}, {"date": "2004-03-01", "close": 3.346876, "volume": 1901196.0}, {"date": "2004-03-02", "close": 3.356778, "volume": 1036634.0}, {"date": "2004-03-03", "close": 3.307268, "volume": 875044.0}, {"date": "2004-03-04", "close": 3.307268, "volume": 826730.0}, {"date": "2004-03-05", "close": 3.36668, "volume": 1436396.0}, {"date": "2004-03-08", "close": 3.426092, "volume": 735666.0}, {"date": "2004-03-09", "close": 3.41619, "volume": 892463.0}, {"date": "2004-03-10", "close": 3.406288, "volume": 1694214.0}, {"date": "2004-03-11", "close": 3.376582, "volume": 1702606.0}, {"date": "2004-03-12", "close": 3.287464, "volume": 1767753.0}, {"date": "2004-03-15", "close": 3.336974, "volume": 1149490.0}, {"date": "2004-03-16", "close": 3.277562, "volume": 977377.0}, {"date": "2004-03-17", "close": 3.228052, "volume": 915979.0}, {"date": "2004-03-18", "close": 3.198346, "volume": 2246973.0}, {"date": "2004-03-19", "close": 3.178542, "volume": 1371931.0}, {"date": "2004-03-22", "close": 3.178542, "volume": 561105.0}, {"date": "2004-03-23", "close": 3.158738, "volume": 1756031.0}, {"date": "2004-03-24", "close": 3.129032, "volume": 1295873.0}, {"date": "2004-03-25", "close": 3.109228, "volume": 1006816.0}, {"date": "2004-03-26", "close": 3.148836, "volume": 3549871.0}, {"date": "2004-03-29", "close": 3.158738, "volume": 3359698.0}, {"date": "2004-03-30", "close": 3.109228, "volume": 2127369.0}, {"date": "2004-03-31", "close": 3.109228, "volume": 713229.0}, {"date": "2004-04-01", "close": 3.158738, "volume": 1084151.0}, {"date": "2004-04-02", "close": 3.208248, "volume": 1047303.0}, {"date": "2004-04-05", "close": 3.237954, "volume": 876658.0}, {"date": "2004-04-06", "close": 3.307268, "volume": 1621095.0}, {"date": "2004-04-07", "close": 3.208248, "volume": 1345446.0}, {"date": "2004-04-08", "close": 3.178542, "volume": 581410.0}, {"date": "2004-04-13", "close": 3.16864, "volume": 487848.0}, {"date": "2004-04-14", "close": 3.148836, "volume": 1119819.0}, {"date": "2004-04-15", "close": 3.129032, "volume": 523122.0}, {"date": "2004-04-16", "close": 3.158738, "volume": 564295.0}, {"date": "2004-04-19", "close": 3.148836, "volume": 495688.0}, {"date": "2004-04-20", "close": 3.138934, "volume": 511678.0}, {"date": "2004-04-21", "close": 3.059718, "volume": 2446882.0}, {"date": "2004-04-22", "close": 3.049816, "volume": 2811253.0}, {"date": "2004-04-23", "close": 3.198346, "volume": 2626371.0}, {"date": "2004-04-26", "close": 3.158738, "volume": 184148.0}, {"date": "2004-04-27", "close": 3.16864, "volume": 1027248.0}, {"date": "2004-04-28", "close": 3.11913, "volume": 858834.0}, {"date": "2004-04-29", "close": 3.039914, "volume": 880921.0}, {"date": "2004-04-30", "close": 2.9706, "volume": 3465707.0}, {"date": "2004-05-03", "close": 2.980502, "volume": 920641.0}, {"date": "2004-05-04", "close": 2.9706, "volume": 972321.0}, {"date": "2004-05-05", "close": 2.960698, "volume": 1580226.0}, {"date": "2004-05-06", "close": 2.92109, "volume": 1967260.0}, {"date": "2004-05-07", "close": 2.901286, "volume": 6630996.0}, {"date": "2004-05-10", "close": 2.861678, "volume": 1153068.0}, {"date": "2004-05-11", "close": 2.841874, "volume": 3751216.0}, {"date": "2004-05-12", "close": 2.950796, "volume": 1605483.0}, {"date": "2004-05-13", "close": 2.930992, "volume": 2616940.0}, {"date": "2004-05-14", "close": 2.841874, "volume": 1597176.0}, {"date": "2004-05-17", "close": 2.87158, "volume": 461728.0}, {"date": "2004-05-18", "close": 2.891384, "volume": 2605157.0}, {"date": "2004-05-19", "close": 2.901286, "volume": 1081454.0}, {"date": "2004-05-20", "close": 2.901286, "volume": 586594.0}, {"date": "2004-05-21", "close": 2.911188, "volume": 1336779.0}, {"date": "2004-05-24", "close": 2.911188, "volume": 245054.0}, {"date": "2004-05-25", "close": 2.87158, "volume": 957043.0}, {"date": "2004-05-26", "close": 2.891384, "volume": 1070371.0}, {"date": "2004-05-27", "close": 2.960698, "volume": 2463813.0}, {"date": "2004-05-28", "close": 3.010208, "volume": 6287626.0}, {"date": "2004-05-31", "close": 3.049816, "volume": 1779564.0}, {"date": "2004-06-01", "close": 3.06962, "volume": 1332618.0}, {"date": "2004-06-02", "close": 3.11913, "volume": 1690361.0}, {"date": "2004-06-03", "close": 3.129032, "volume": 1652583.0}, {"date": "2004-06-04", "close": 3.208248, "volume": 1591055.0}, {"date": "2004-06-07", "close": 3.16864, "volume": 1107447.0}, {"date": "2004-06-08", "close": 3.178542, "volume": 2061316.0}, {"date": "2004-06-09", "close": 3.148836, "volume": 1260319.0}, {"date": "2004-06-10", "close": 3.208248, "volume": 2875143.0}, {"date": "2004-06-11", "close": 3.21815, "volume": 824435.0}, {"date": "2004-06-15", "close": 3.148836, "volume": 774758.0}, {"date": "2004-06-16", "close": 3.148836, "volume": 1158544.0}, {"date": "2004-06-17", "close": 3.16864, "volume": 3999991.0}, {"date": "2004-06-18", "close": 3.178542, "volume": 2265175.0}, {"date": "2004-06-21", "close": 3.178542, "volume": 1839055.0}, {"date": "2004-06-22", "close": 3.148836, "volume": 1803043.0}, {"date": "2004-06-23", "close": 3.188444, "volume": 1885515.0}, {"date": "2004-06-24", "close": 3.16864, "volume": 1866651.0}, {"date": "2004-06-25", "close": 3.158738, "volume": 1617306.0}, {"date": "2004-06-28", "close": 3.109228, "volume": 1398052.0}, {"date": "2004-06-29", "close": 3.158738, "volume": 897820.0}, {"date": "2004-06-30", "close": 3.148836, "volume": 790481.0}, {"date": "2004-07-01", "close": 3.158738, "volume": 1034740.0}, {"date": "2004-07-02", "close": 3.16864, "volume": 1064356.0}, {"date": "2004-07-05", "close": 3.16864, "volume": 1082153.0}, {"date": "2004-07-06", "close": 3.158738, "volume": 731550.0}, {"date": "2004-07-07", "close": 3.148836, "volume": 880388.0}, {"date": "2004-07-08", "close": 3.138934, "volume": 753810.0}, {"date": "2004-07-09", "close": 3.099326, "volume": 1543420.0}, {"date": "2004-07-12", "close": 3.06962, "volume": 1650551.0}, {"date": "2004-07-13", "close": 3.049816, "volume": 1186685.0}, {"date": "2004-07-14", "close": 3.049816, "volume": 1449490.0}, {"date": "2004-07-15", "close": 3.138934, "volume": 1403505.0}, {"date": "2004-07-16", "close": 3.11913, "volume": 377902.0}, {"date": "2004-07-19", "close": 3.129032, "volume": 1327058.0}, {"date": "2004-07-20", "close": 3.059718, "volume": 1315230.0}, {"date": "2004-07-21", "close": 3.099326, "volume": 2327834.0}, {"date": "2004-07-22", "close": 3.049816, "volume": 1265949.0}, {"date": "2004-07-23", "close": 3.000306, "volume": 736269.0}, {"date": "2004-07-26", "close": 2.92109, "volume": 1772594.0}, {"date": "2004-07-27", "close": 2.9706, "volume": 1517340.0}, {"date": "2004-07-28", "close": 2.960698, "volume": 1596866.0}, {"date": "2004-07-29", "close": 2.911188, "volume": 4554422.0}, {"date": "2004-07-30", "close": 2.940894, "volume": 3020954.0}, {"date": "2004-08-02", "close": 2.950796, "volume": 1307152.0}, {"date": "2004-08-03", "close": 3.11913, "volume": 4560326.0}, {"date": "2004-08-04", "close": 3.109228, "volume": 3508717.0}, {"date": "2004-08-05", "close": 3.109228, "volume": 2210993.0}, {"date": "2004-08-06", "close": 3.109228, "volume": 3213385.0}, {"date": "2004-08-09", "close": 3.11913, "volume": 2291110.0}, {"date": "2004-08-10", "close": 3.138934, "volume": 3563448.0}, {"date": "2004-08-11", "close": 3.198346, "volume": 2008425.0}, {"date": "2004-08-12", "close": 3.178542, "volume": 2275221.0}, {"date": "2004-08-13", "close": 3.138934, "volume": 1103816.0}, {"date": "2004-08-16", "close": 3.129032, "volume": 866065.0}, {"date": "2004-08-17", "close": 3.178542, "volume": 871218.0}, {"date": "2004-08-18", "close": 3.198346, "volume": 2087776.0}, {"date": "2004-08-19", "close": 3.327072, "volume": 4269386.0}, {"date": "2004-08-20", "close": 3.346876, "volume": 2063071.0}, {"date": "2004-08-23", "close": 3.41619, "volume": 2377844.0}, {"date": "2004-08-24", "close": 3.376582, "volume": 2044339.0}, {"date": "2004-08-25", "close": 3.36668, "volume": 1329212.0}, {"date": "2004-08-26", "close": 3.535014, "volume": 5837650.0}, {"date": "2004-08-27", "close": 3.574622, "volume": 2773607.0}, {"date": "2004-08-30", "close": 3.574622, "volume": 3106848.0}, {"date": "2004-08-31", "close": 3.525112, "volume": 1570623.0}, {"date": "2004-09-01", "close": 3.584524, "volume": 1170911.0}, {"date": "2004-09-02", "close": 3.66374, "volume": 2391992.0}, {"date": "2004-09-03", "close": 3.66374, "volume": 3200356.0}, {"date": "2004-09-06", "close": 3.792466, "volume": 3330302.0}, {"date": "2004-09-07", "close": 3.723152, "volume": 1260526.0}, {"date": "2004-09-08", "close": 3.752858, "volume": 1298766.0}, {"date": "2004-09-09", "close": 3.723152, "volume": 3507673.0}, {"date": "2004-09-10", "close": 3.71325, "volume": 1210479.0}, {"date": "2004-09-13", "close": 3.81227, "volume": 893148.0}, {"date": "2004-09-14", "close": 3.802368, "volume": 1323002.0}, {"date": "2004-09-15", "close": 3.891486, "volume": 2782558.0}, {"date": "2004-09-16", "close": 3.871682, "volume": 4970031.0}, {"date": "2004-09-17", "close": 3.841976, "volume": 2315860.0}, {"date": "2004-09-20", "close": 3.832074, "volume": 844723.0}, {"date": "2004-09-21", "close": 3.851878, "volume": 1915109.0}, {"date": "2004-09-22", "close": 3.81227, "volume": 1524000.0}, {"date": "2004-09-23", "close": 3.782564, "volume": 1771175.0}, {"date": "2004-09-24", "close": 3.742956, "volume": 1013464.0}, {"date": "2004-09-27", "close": 3.752858, "volume": 982721.0}, {"date": "2004-09-28", "close": 3.891486, "volume": 1631708.0}, {"date": "2004-09-29", "close": 4.05982, "volume": 4386381.0}, {"date": "2004-09-30", "close": 4.030114, "volume": 3368147.0}, {"date": "2004-10-01", "close": 3.9608, "volume": 1913436.0}, {"date": "2004-10-04", "close": 4.129134, "volume": 1486549.0}, {"date": "2004-10-05", "close": 4.000408, "volume": 2147691.0}, {"date": "2004-10-06", "close": 3.940996, "volume": 1478360.0}, {"date": "2004-10-07", "close": 3.871682, "volume": 2094152.0}, {"date": "2004-10-08", "close": 3.841976, "volume": 1321429.0}, {"date": "2004-10-11", "close": 3.851878, "volume": 1541469.0}, {"date": "2004-10-12", "close": 3.9608, "volume": 2143513.0}, {"date": "2004-10-13", "close": 4.040016, "volume": 1913542.0}, {"date": "2004-10-14", "close": 4.15884, "volume": 3918747.0}, {"date": "2004-10-15", "close": 4.178644, "volume": 2600089.0}, {"date": "2004-10-18", "close": 4.247958, "volume": 1141737.0}, {"date": "2004-10-19", "close": 4.188546, "volume": 2180463.0}, {"date": "2004-10-20", "close": 4.15884, "volume": 3000116.0}, {"date": "2004-10-21", "close": 5.19855, "volume": 21474227.0}, {"date": "2004-10-22", "close": 5.00051, "volume": 7714665.0}, {"date": "2004-10-25", "close": 4.782666, "volume": 3332397.0}, {"date": "2004-10-26", "close": 5.010412, "volume": 3654790.0}, {"date": "2004-10-27", "close": 5.14904, "volume": 2999089.0}, {"date": "2004-10-28", "close": 5.139138, "volume": 1982911.0}, {"date": "2004-10-29", "close": 5.168844, "volume": 3616563.0}, {"date": "2004-11-01", "close": 5.218354, "volume": 1654922.0}, {"date": "2004-11-02", "close": 5.168844, "volume": 901379.0}, {"date": "2004-11-03", "close": 5.238158, "volume": 2806668.0}, {"date": "2004-11-04", "close": 5.208452, "volume": 2416642.0}, {"date": "2004-11-05", "close": 5.208452, "volume": 1047069.0}, {"date": "2004-11-08", "close": 5.19855, "volume": 1046421.0}, {"date": "2004-11-09", "close": 5.218354, "volume": 1924368.0}, {"date": "2004-11-10", "close": 5.29757, "volume": 1135410.0}, {"date": "2004-11-11", "close": 5.208452, "volume": 1399805.0}, {"date": "2004-11-12", "close": 5.24806, "volume": 1247124.0}, {"date": "2004-11-15", "close": 5.337178, "volume": 2075586.0}, {"date": "2004-11-16", "close": 5.426296, "volume": 17649935.0}, {"date": "2004-11-17", "close": 5.4461, "volume": 1201637.0}, {"date": "2004-11-18", "close": 5.356982, "volume": 2072212.0}, {"date": "2004-11-19", "close": 5.228256, "volume": 1067559.0}, {"date": "2004-11-22", "close": 5.05002, "volume": 1666654.0}, {"date": "2004-11-23", "close": 5.089628, "volume": 1599837.0}, {"date": "2004-11-24", "close": 5.24806, "volume": 1522192.0}, {"date": "2004-11-25", "close": 5.238158, "volume": 992553.0}, {"date": "2004-11-26", "close": 5.218354, "volume": 2215194.0}, {"date": "2004-11-29", "close": 5.287668, "volume": 1332786.0}, {"date": "2004-11-30", "close": 5.29757, "volume": 721718.0}, {"date": "2004-12-01", "close": 5.238158, "volume": 1366164.0}, {"date": "2004-12-02", "close": 5.178746, "volume": 1397003.0}, {"date": "2004-12-03", "close": 5.109432, "volume": 1064686.0}, {"date": "2004-12-06", "close": 5.19855, "volume": 2059879.0}, {"date": "2004-12-07", "close": 5.168844, "volume": 848883.0}, {"date": "2004-12-08", "close": 5.109432, "volume": 1126867.0}, {"date": "2004-12-09", "close": 5.079726, "volume": 1534292.0}, {"date": "2004-12-10", "close": 5.079726, "volume": 701005.0}, {"date": "2004-12-13", "close": 5.09953, "volume": 409963.0}, {"date": "2004-12-14", "close": 5.178746, "volume": 672047.0}, {"date": "2004-12-15", "close": 5.218354, "volume": 965950.0}, {"date": "2004-12-16", "close": 5.4461, "volume": 3112379.0}, {"date": "2004-12-17", "close": 5.485708, "volume": 1851609.0}, {"date": "2004-12-20", "close": 5.515414, "volume": 1110321.0}, {"date": "2004-12-21", "close": 5.485708, "volume": 1661558.0}, {"date": "2004-12-22", "close": 5.59463, "volume": 1379723.0}, {"date": "2004-12-23", "close": 5.634238, "volume": 829705.0}, {"date": "2004-12-24", "close": 5.634238, "volume": 1523562.0}, {"date": "2004-12-29", "close": 5.574826, "volume": 1027894.0}, {"date": "2004-12-30", "close": 5.54512, "volume": 2224006.0}, {"date": "2004-12-31", "close": 5.614434, "volume": 383978.0}, {"date": "2005-01-04", "close": 5.802572, "volume": 1050435.0}, {"date": "2005-01-05", "close": 5.802572, "volume": 1333411.0}, {"date": "2005-01-06", "close": 5.99071, "volume": 1769840.0}, {"date": "2005-01-07", "close": 5.980808, "volume": 4649552.0}, {"date": "2005-01-10", "close": 5.980808, "volume": 744714.0}, {"date": "2005-01-11", "close": 5.89169, "volume": 3135029.0}, {"date": "2005-01-12", "close": 5.89169, "volume": 795607.0}, {"date": "2005-01-13", "close": 5.961004, "volume": 3285164.0}, {"date": "2005-01-14", "close": 5.9412, "volume": 3159728.0}, {"date": "2005-01-17", "close": 5.99071, "volume": 467044.0}, {"date": "2005-01-18", "close": 5.9412, "volume": 853813.0}, {"date": "2005-01-19", "close": 5.871886, "volume": 760233.0}, {"date": "2005-01-20", "close": 5.79267, "volume": 870601.0}, {"date": "2005-01-21", "close": 5.921396, "volume": 990009.0}, {"date": "2005-01-24", "close": 5.852082, "volume": 740407.0}, {"date": "2005-01-25", "close": 5.753062, "volume": 2346393.0}, {"date": "2005-01-27", "close": 5.79267, "volume": 1254161.0}, {"date": "2005-01-28", "close": 5.79267, "volume": 2443862.0}, {"date": "2005-01-31", "close": 5.861984, "volume": 820251.0}, {"date": "2005-02-01", "close": 6.18875, "volume": 4121525.0}, {"date": "2005-02-02", "close": 6.267966, "volume": 2056437.0}, {"date": "2005-02-03", "close": 6.33728, "volume": 3963440.0}, {"date": "2005-02-04", "close": 6.4363, "volume": 2477761.0}, {"date": "2005-02-07", "close": 6.495712, "volume": 3417312.0}, {"date": "2005-02-08", "close": 6.475908, "volume": 2188002.0}, {"date": "2005-02-09", "close": 6.4363, "volume": 2336453.0}, {"date": "2005-02-10", "close": 6.327378, "volume": 1518972.0}, {"date": "2005-02-11", "close": 6.376888, "volume": 511172.0}, {"date": "2005-02-14", "close": 6.357084, "volume": 1600556.0}, {"date": "2005-02-15", "close": 6.426398, "volume": 1545057.0}, {"date": "2005-02-16", "close": 6.466006, "volume": 1171094.0}, {"date": "2005-02-17", "close": 6.000612, "volume": 6978803.0}, {"date": "2005-02-18", "close": 5.951102, "volume": 2588434.0}, {"date": "2005-02-21", "close": 5.74316, "volume": 2408041.0}, {"date": "2005-02-22", "close": 5.634238, "volume": 1915007.0}, {"date": "2005-02-23", "close": 5.4461, "volume": 4384372.0}, {"date": "2005-02-24", "close": 5.317374, "volume": 3038740.0}, {"date": "2005-02-25", "close": 5.515414, "volume": 2365111.0}, {"date": "2005-02-28", "close": 5.703552, "volume": 1212113.0}, {"date": "2005-03-01", "close": 5.703552, "volume": 1129106.0}, {"date": "2005-03-02", "close": 5.614434, "volume": 1846188.0}, {"date": "2005-03-03", "close": 5.525316, "volume": 1265135.0}, {"date": "2005-03-04", "close": 5.555022, "volume": 1666969.0}, {"date": "2005-03-07", "close": 5.703552, "volume": 748978.0}, {"date": "2005-03-08", "close": 5.871886, "volume": 1615719.0}, {"date": "2005-03-09", "close": 5.782768, "volume": 1014413.0}, {"date": "2005-03-10", "close": 5.733258, "volume": 1467504.0}, {"date": "2005-03-11", "close": 5.74316, "volume": 2958801.0}, {"date": "2005-03-14", "close": 6.000612, "volume": 2701623.0}, {"date": "2005-03-15", "close": 5.871886, "volume": 1200831.0}, {"date": "2005-03-16", "close": 5.951102, "volume": 1318035.0}, {"date": "2005-03-17", "close": 5.782768, "volume": 2198465.0}, {"date": "2005-03-18", "close": 5.84218, "volume": 1524408.0}, {"date": "2005-03-21", "close": 5.802572, "volume": 787422.0}, {"date": "2005-03-22", "close": 5.673846, "volume": 1848471.0}, {"date": "2005-03-23", "close": 5.634238, "volume": 1454660.0}, {"date": "2005-03-24", "close": 5.574826, "volume": 1309607.0}, {"date": "2005-03-29", "close": 5.406492, "volume": 1851078.0}, {"date": "2005-03-30", "close": 5.475806, "volume": 2345075.0}, {"date": "2005-03-31", "close": 5.555022, "volume": 1591187.0}, {"date": "2005-04-01", "close": 5.465904, "volume": 2499716.0}, {"date": "2005-04-04", "close": 5.356982, "volume": 1293937.0}, {"date": "2005-04-05", "close": 5.386688, "volume": 2023488.0}, {"date": "2005-04-06", "close": 5.4461, "volume": 1787247.0}, {"date": "2005-04-07", "close": 5.525316, "volume": 1032223.0}, {"date": "2005-04-08", "close": 5.475806, "volume": 1152325.0}, {"date": "2005-04-11", "close": 5.416394, "volume": 685151.0}, {"date": "2005-04-12", "close": 5.584728, "volume": 1022363.0}, {"date": "2005-04-13", "close": 5.564924, "volume": 1159725.0}, {"date": "2005-04-14", "close": 5.4461, "volume": 1736065.0}, {"date": "2005-04-15", "close": 5.337178, "volume": 1225832.0}, {"date": "2005-04-18", "close": 5.267864, "volume": 1583565.0}, {"date": "2005-04-19", "close": 5.287668, "volume": 1519402.0}, {"date": "2005-04-20", "close": 5.376786, "volume": 4002544.0}, {"date": "2005-04-21", "close": 5.34708, "volume": 2233672.0}, {"date": "2005-04-22", "close": 5.34708, "volume": 770093.0}, {"date": "2005-04-26", "close": 5.34708, "volume": 2638076.0}, {"date": "2005-04-27", "close": 5.356982, "volume": 875057.0}, {"date": "2005-04-28", "close": 5.14904, "volume": 7934307.0}, {"date": "2005-04-29", "close": 4.990608, "volume": 8163500.0}, {"date": "2005-05-02", "close": 5.089628, "volume": 1157867.0}, {"date": "2005-05-03", "close": 5.09953, "volume": 1229912.0}, {"date": "2005-05-04", "close": 4.921294, "volume": 1672177.0}, {"date": "2005-05-05", "close": 4.911392, "volume": 1949225.0}, {"date": "2005-05-06", "close": 4.881686, "volume": 1187642.0}, {"date": "2005-05-09", "close": 5.09953, "volume": 1076065.0}, {"date": "2005-05-10", "close": 5.09953, "volume": 2468637.0}, {"date": "2005-05-11", "close": 5.09953, "volume": 757102.0}, {"date": "2005-05-12", "close": 5.178746, "volume": 1526782.0}, {"date": "2005-05-13", "close": 5.14904, "volume": 647272.0}, {"date": "2005-05-16", "close": 5.109432, "volume": 442486.0}, {"date": "2005-05-17", "close": 5.188648, "volume": 1759142.0}, {"date": "2005-05-18", "close": 5.456002, "volume": 1716566.0}, {"date": "2005-05-19", "close": 5.782768, "volume": 2738606.0}, {"date": "2005-05-20", "close": 5.802572, "volume": 2538580.0}, {"date": "2005-05-23", "close": 5.84218, "volume": 1503959.0}, {"date": "2005-05-24", "close": 5.723356, "volume": 3143076.0}, {"date": "2005-05-25", "close": 5.604532, "volume": 906262.0}, {"date": "2005-05-26", "close": 5.584728, "volume": 843902.0}, {"date": "2005-05-27", "close": 5.654042, "volume": 1094623.0}, {"date": "2005-05-30", "close": 5.64414, "volume": 493022.0}, {"date": "2005-05-31", "close": 5.84218, "volume": 2560541.0}, {"date": "2005-06-01", "close": 5.69365, "volume": 2882443.0}, {"date": "2005-06-02", "close": 5.723356, "volume": 1826221.0}, {"date": "2005-06-03", "close": 5.69365, "volume": 828446.0}, {"date": "2005-06-06", "close": 5.69365, "volume": 596452.0}, {"date": "2005-06-07", "close": 5.733258, "volume": 976648.0}, {"date": "2005-06-08", "close": 5.901592, "volume": 2263695.0}, {"date": "2005-06-09", "close": 5.762964, "volume": 1592120.0}, {"date": "2005-06-10", "close": 5.74316, "volume": 1051991.0}, {"date": "2005-06-14", "close": 5.871886, "volume": 3787343.0}, {"date": "2005-06-15", "close": 5.931298, "volume": 2447549.0}, {"date": "2005-06-16", "close": 6.079828, "volume": 3368497.0}, {"date": "2005-06-17", "close": 6.267966, "volume": 3219719.0}, {"date": "2005-06-20", "close": 6.23826, "volume": 1579035.0}, {"date": "2005-06-21", "close": 6.357084, "volume": 1316693.0}, {"date": "2005-06-22", "close": 6.18875, "volume": 1557778.0}, {"date": "2005-06-23", "close": 6.08973, "volume": 4537498.0}, {"date": "2005-06-24", "close": 5.921396, "volume": 4019844.0}, {"date": "2005-06-27", "close": 5.84218, "volume": 3714999.0}, {"date": "2005-06-28", "close": 5.881788, "volume": 5061305.0}, {"date": "2005-06-29", "close": 5.881788, "volume": 1885886.0}, {"date": "2005-06-30", "close": 5.802572, "volume": 1154784.0}, {"date": "2005-07-01", "close": 5.673846, "volume": 3333137.0}, {"date": "2005-07-04", "close": 5.723356, "volume": 1405433.0}, {"date": "2005-07-05", "close": 5.753062, "volume": 2062794.0}, {"date": "2005-07-06", "close": 5.762964, "volume": 1725141.0}, {"date": "2005-07-07", "close": 5.624336, "volume": 2175311.0}, {"date": "2005-07-08", "close": 5.584728, "volume": 1404571.0}, {"date": "2005-07-11", "close": 5.703552, "volume": 1394652.0}, {"date": "2005-07-12", "close": 5.772866, "volume": 1735849.0}, {"date": "2005-07-13", "close": 5.832278, "volume": 1131072.0}, {"date": "2005-07-14", "close": 5.84218, "volume": 2553932.0}, {"date": "2005-07-15", "close": 5.762964, "volume": 1435849.0}, {"date": "2005-07-18", "close": 5.762964, "volume": 1263250.0}, {"date": "2005-07-19", "close": 5.74316, "volume": 1658352.0}, {"date": "2005-07-20", "close": 5.74316, "volume": 826267.0}, {"date": "2005-07-21", "close": 5.901592, "volume": 4489373.0}, {"date": "2005-07-22", "close": 6.010514, "volume": 3927005.0}, {"date": "2005-07-25", "close": 6.04022, "volume": 3521407.0}, {"date": "2005-07-26", "close": 6.050122, "volume": 2687195.0}, {"date": "2005-07-27", "close": 6.109534, "volume": 2312448.0}, {"date": "2005-07-28", "close": 6.099632, "volume": 2286375.0}, {"date": "2005-07-29", "close": 6.099632, "volume": 3648922.0}, {"date": "2005-08-01", "close": 6.069926, "volume": 454437.0}, {"date": "2005-08-02", "close": 6.099632, "volume": 3769418.0}, {"date": "2005-08-03", "close": 6.099632, "volume": 1702747.0}, {"date": "2005-08-04", "close": 6.129338, "volume": 792010.0}, {"date": "2005-08-05", "close": 6.119436, "volume": 1155185.0}, {"date": "2005-08-08", "close": 6.159044, "volume": 480657.0}, {"date": "2005-08-09", "close": 6.099632, "volume": 1043150.0}, {"date": "2005-08-10", "close": 6.109534, "volume": 623213.0}, {"date": "2005-08-11", "close": 6.228358, "volume": 2376252.0}, {"date": "2005-08-12", "close": 6.159044, "volume": 1698885.0}, {"date": "2005-08-15", "close": 6.168946, "volume": 2004434.0}, {"date": "2005-08-16", "close": 6.63434, "volume": 6009377.0}, {"date": "2005-08-17", "close": 6.703654, "volume": 3857495.0}, {"date": "2005-08-18", "close": 6.495712, "volume": 1989394.0}, {"date": "2005-08-19", "close": 6.555124, "volume": 821995.0}, {"date": "2005-08-22", "close": 6.713556, "volume": 1734833.0}, {"date": "2005-08-23", "close": 6.921498, "volume": 2201067.0}, {"date": "2005-08-24", "close": 6.852184, "volume": 1599916.0}, {"date": "2005-08-25", "close": 6.802674, "volume": 2583616.0}, {"date": "2005-08-26", "close": 6.654144, "volume": 23657896.0}, {"date": "2005-08-29", "close": 6.545222, "volume": 2925918.0}, {"date": "2005-08-30", "close": 6.644242, "volume": 1629816.0}, {"date": "2005-08-31", "close": 6.614536, "volume": 1024284.0}, {"date": "2005-09-01", "close": 6.822478, "volume": 1326184.0}, {"date": "2005-09-02", "close": 6.871988, "volume": 1902127.0}, {"date": "2005-09-05", "close": 6.673948, "volume": 1378220.0}, {"date": "2005-09-06", "close": 6.693752, "volume": 327228.0}, {"date": "2005-09-07", "close": 6.88189, "volume": 1407199.0}, {"date": "2005-09-08", "close": 6.73336, "volume": 1056564.0}, {"date": "2005-09-09", "close": 6.673948, "volume": 702628.0}, {"date": "2005-09-12", "close": 6.614536, "volume": 2766825.0}, {"date": "2005-09-13", "close": 6.68385, "volume": 1554255.0}, {"date": "2005-09-14", "close": 6.68385, "volume": 714348.0}, {"date": "2005-09-15", "close": 6.68385, "volume": 2160534.0}, {"date": "2005-09-16", "close": 6.763066, "volume": 1419099.0}, {"date": "2005-09-19", "close": 6.654144, "volume": 586385.0}, {"date": "2005-09-20", "close": 6.753164, "volume": 1282515.0}, {"date": "2005-09-21", "close": 6.624438, "volume": 726559.0}, {"date": "2005-09-22", "close": 6.426398, "volume": 2274361.0}, {"date": "2005-09-23", "close": 6.505614, "volume": 833576.0}, {"date": "2005-09-26", "close": 6.673948, "volume": 2097733.0}, {"date": "2005-09-27", "close": 6.693752, "volume": 1441095.0}, {"date": "2005-09-28", "close": 6.68385, "volume": 1681777.0}, {"date": "2005-09-29", "close": 6.624438, "volume": 584600.0}, {"date": "2005-09-30", "close": 6.53532, "volume": 2098659.0}, {"date": "2005-10-03", "close": 6.475908, "volume": 440288.0}, {"date": "2005-10-04", "close": 6.48581, "volume": 1539688.0}, {"date": "2005-10-05", "close": 6.48581, "volume": 1611012.0}, {"date": "2005-10-06", "close": 6.515516, "volume": 2408976.0}, {"date": "2005-10-07", "close": 6.426398, "volume": 958241.0}, {"date": "2005-10-10", "close": 6.4363, "volume": 381491.0}, {"date": "2005-10-11", "close": 6.218456, "volume": 1533943.0}, {"date": "2005-10-12", "close": 6.396692, "volume": 1545218.0}, {"date": "2005-10-13", "close": 6.406594, "volume": 1369206.0}, {"date": "2005-10-14", "close": 6.258064, "volume": 1177764.0}, {"date": "2005-10-17", "close": 6.297672, "volume": 915694.0}, {"date": "2005-10-18", "close": 6.4363, "volume": 2114440.0}, {"date": "2005-10-19", "close": 6.33728, "volume": 1378454.0}, {"date": "2005-10-20", "close": 6.277868, "volume": 1134639.0}, {"date": "2005-10-21", "close": 6.23826, "volume": 1348410.0}, {"date": "2005-10-24", "close": 6.069926, "volume": 1540347.0}, {"date": "2005-10-25", "close": 6.149142, "volume": 1984943.0}, {"date": "2005-10-26", "close": 6.297672, "volume": 1093095.0}, {"date": "2005-10-27", "close": 6.416496, "volume": 966068.0}, {"date": "2005-10-28", "close": 6.33728, "volume": 2214294.0}, {"date": "2005-10-31", "close": 6.48581, "volume": 713604.0}, {"date": "2005-11-01", "close": 6.565026, "volume": 663300.0}, {"date": "2005-11-02", "close": 6.426398, "volume": 2199440.0}, {"date": "2005-11-03", "close": 6.416496, "volume": 1312763.0}, {"date": "2005-11-04", "close": 6.38679, "volume": 961931.0}, {"date": "2005-11-07", "close": 6.347182, "volume": 961157.0}, {"date": "2005-11-08", "close": 6.555124, "volume": 877956.0}, {"date": "2005-11-09", "close": 6.703654, "volume": 1087688.0}, {"date": "2005-11-10", "close": 6.78287, "volume": 1400576.0}, {"date": "2005-11-11", "close": 6.78287, "volume": 1165506.0}, {"date": "2005-11-14", "close": 6.792772, "volume": 1231267.0}, {"date": "2005-11-15", "close": 6.68385, "volume": 1322219.0}, {"date": "2005-11-16", "close": 6.73336, "volume": 882995.0}, {"date": "2005-11-17", "close": 6.83238, "volume": 973866.0}, {"date": "2005-11-18", "close": 6.753164, "volume": 762830.0}, {"date": "2005-11-21", "close": 6.743262, "volume": 744197.0}, {"date": "2005-11-22", "close": 6.73336, "volume": 5301484.0}, {"date": "2005-11-23", "close": 6.772968, "volume": 482804.0}, {"date": "2005-11-24", "close": 6.911596, "volume": 3036901.0}, {"date": "2005-11-25", "close": 7.03042, "volume": 1717032.0}, {"date": "2005-11-28", "close": 6.98091, "volume": 948039.0}, {"date": "2005-11-29", "close": 6.83238, "volume": 997251.0}, {"date": "2005-11-30", "close": 6.9314, "volume": 1265694.0}, {"date": "2005-12-01", "close": 6.822478, "volume": 662983.0}, {"date": "2005-12-02", "close": 6.763066, "volume": 832145.0}, {"date": "2005-12-05", "close": 6.862086, "volume": 807414.0}, {"date": "2005-12-06", "close": 6.871988, "volume": 1287070.0}, {"date": "2005-12-07", "close": 6.792772, "volume": 977095.0}, {"date": "2005-12-08", "close": 6.673948, "volume": 1476419.0}, {"date": "2005-12-09", "close": 6.58483, "volume": 3280436.0}, {"date": "2005-12-12", "close": 6.753164, "volume": 879046.0}, {"date": "2005-12-13", "close": 6.63434, "volume": 910697.0}, {"date": "2005-12-14", "close": 6.594732, "volume": 1109145.0}, {"date": "2005-12-15", "close": 6.574928, "volume": 1867619.0}, {"date": "2005-12-16", "close": 6.53532, "volume": 2176167.0}, {"date": "2005-12-19", "close": 6.555124, "volume": 1011477.0}, {"date": "2005-12-20", "close": 6.505614, "volume": 635652.0}, {"date": "2005-12-21", "close": 6.53532, "volume": 859958.0}, {"date": "2005-12-22", "close": 6.574928, "volume": 685476.0}, {"date": "2005-12-23", "close": 6.63434, "volume": 224789.0}, {"date": "2005-12-28", "close": 6.624438, "volume": 1061742.0}, {"date": "2005-12-29", "close": 6.693752, "volume": 758182.0}, {"date": "2005-12-30", "close": 6.723458, "volume": 563548.0}, {"date": "2006-01-03", "close": 6.673948, "volume": 887801.0}, {"date": "2006-01-04", "close": 6.614536, "volume": 1987070.0}, {"date": "2006-01-05", "close": 6.614536, "volume": 4819128.0}, {"date": "2006-01-06", "close": 6.63434, "volume": 1609608.0}, {"date": "2006-01-09", "close": 6.654144, "volume": 1362572.0}, {"date": "2006-01-10", "close": 6.802674, "volume": 2886359.0}, {"date": "2006-01-11", "close": 6.961106, "volume": 2992548.0}, {"date": "2006-01-12", "close": 6.88189, "volume": 1637634.0}, {"date": "2006-01-13", "close": 6.901694, "volume": 889317.0}, {"date": "2006-01-16", "close": 6.862086, "volume": 950453.0}, {"date": "2006-01-17", "close": 6.852184, "volume": 1373016.0}, {"date": "2006-01-18", "close": 6.753164, "volume": 1064138.0}, {"date": "2006-01-19", "close": 6.88189, "volume": 3193085.0}, {"date": "2006-01-20", "close": 7.109636, "volume": 3158285.0}, {"date": "2006-01-23", "close": 7.089832, "volume": 2065730.0}, {"date": "2006-01-24", "close": 7.149244, "volume": 2073154.0}, {"date": "2006-01-25", "close": 7.020518, "volume": 5260671.0}, {"date": "2006-01-27", "close": 7.000714, "volume": 1921459.0}, {"date": "2006-01-30", "close": 6.9314, "volume": 1117714.0}, {"date": "2006-01-31", "close": 6.822478, "volume": 1799127.0}, {"date": "2006-02-01", "close": 6.713556, "volume": 1095509.0}, {"date": "2006-02-02", "close": 6.58483, "volume": 3369514.0}, {"date": "2006-02-03", "close": 6.763066, "volume": 1542341.0}, {"date": "2006-02-06", "close": 6.713556, "volume": 548510.0}, {"date": "2006-02-07", "close": 6.693752, "volume": 1213652.0}, {"date": "2006-02-08", "close": 6.58483, "volume": 1638931.0}, {"date": "2006-02-09", "close": 6.763066, "volume": 767087.0}, {"date": "2006-02-10", "close": 6.763066, "volume": 933780.0}, {"date": "2006-02-13", "close": 6.763066, "volume": 992894.0}, {"date": "2006-02-14", "close": 6.941302, "volume": 2005699.0}, {"date": "2006-02-15", "close": 6.644242, "volume": 6579882.0}, {"date": "2006-02-16", "close": 6.654144, "volume": 2548564.0}, {"date": "2006-02-17", "close": 6.73336, "volume": 2010382.0}, {"date": "2006-02-20", "close": 6.763066, "volume": 796205.0}, {"date": "2006-02-21", "close": 6.73336, "volume": 2195606.0}, {"date": "2006-02-22", "close": 6.703654, "volume": 2447760.0}, {"date": "2006-02-23", "close": 6.693752, "volume": 2873324.0}, {"date": "2006-02-24", "close": 6.693752, "volume": 2545284.0}, {"date": "2006-02-27", "close": 6.68385, "volume": 3192421.0}, {"date": "2006-02-28", "close": 6.703654, "volume": 2302751.0}, {"date": "2006-03-01", "close": 6.604634, "volume": 2551643.0}, {"date": "2006-03-02", "close": 6.624438, "volume": 4006502.0}, {"date": "2006-03-03", "close": 6.63434, "volume": 1041953.0}, {"date": "2006-03-06", "close": 6.68385, "volume": 1206110.0}, {"date": "2006-03-07", "close": 6.644242, "volume": 1743691.0}, {"date": "2006-03-08", "close": 6.654144, "volume": 605273.0}, {"date": "2006-03-09", "close": 6.63434, "volume": 818541.0}, {"date": "2006-03-10", "close": 6.693752, "volume": 1317366.0}, {"date": "2006-03-13", "close": 6.723458, "volume": 1563611.0}, {"date": "2006-03-14", "close": 6.723458, "volume": 936773.0}, {"date": "2006-03-15", "close": 6.78287, "volume": 1416413.0}, {"date": "2006-03-16", "close": 6.802674, "volume": 2866289.0}, {"date": "2006-03-17", "close": 6.9314, "volume": 2818592.0}, {"date": "2006-03-20", "close": 7.010616, "volume": 1671241.0}, {"date": "2006-03-21", "close": 6.98091, "volume": 882940.0}, {"date": "2006-03-22", "close": 7.020518, "volume": 1154744.0}, {"date": "2006-03-23", "close": 7.07993, "volume": 1179856.0}, {"date": "2006-03-24", "close": 7.119538, "volume": 1701504.0}, {"date": "2006-03-27", "close": 7.37699, "volume": 2126779.0}, {"date": "2006-03-28", "close": 7.416598, "volume": 2996629.0}, {"date": "2006-03-29", "close": 7.495814, "volume": 1548233.0}, {"date": "2006-03-30", "close": 7.32748, "volume": 1752919.0}, {"date": "2006-03-31", "close": 7.287872, "volume": 3419742.0}, {"date": "2006-04-03", "close": 7.713658, "volume": 2251179.0}, {"date": "2006-04-04", "close": 7.565128, "volume": 1493259.0}, {"date": "2006-04-05", "close": 7.812678, "volume": 1053255.0}, {"date": "2006-04-06", "close": 7.763168, "volume": 1380483.0}, {"date": "2006-04-07", "close": 7.683952, "volume": 1031669.0}, {"date": "2006-04-10", "close": 7.693854, "volume": 586361.0}, {"date": "2006-04-11", "close": 7.654246, "volume": 659817.0}, {"date": "2006-04-12", "close": 7.396794, "volume": 1367485.0}, {"date": "2006-04-13", "close": 7.594834, "volume": 675217.0}, {"date": "2006-04-18", "close": 7.82258, "volume": 890284.0}, {"date": "2006-04-19", "close": 7.961208, "volume": 1956254.0}, {"date": "2006-04-20", "close": 7.901796, "volume": 1550946.0}, {"date": "2006-04-21", "close": 7.9216, "volume": 1328796.0}, {"date": "2006-04-24", "close": 7.9216, "volume": 1126116.0}, {"date": "2006-04-26", "close": 8.089934, "volume": 1445744.0}, {"date": "2006-04-27", "close": 7.9216, "volume": 1860181.0}, {"date": "2006-04-28", "close": 7.802776, "volume": 2958033.0}, {"date": "2006-05-01", "close": 7.951306, "volume": 1565472.0}, {"date": "2006-05-02", "close": 7.901796, "volume": 1451360.0}, {"date": "2006-05-03", "close": 7.802776, "volume": 700077.0}, {"date": "2006-05-04", "close": 7.703756, "volume": 712689.0}, {"date": "2006-05-05", "close": 7.753266, "volume": 607354.0}, {"date": "2006-05-08", "close": 8.02062, "volume": 1887402.0}, {"date": "2006-05-09", "close": 8.030522, "volume": 1463090.0}, {"date": "2006-05-10", "close": 8.089934, "volume": 1034677.0}, {"date": "2006-05-11", "close": 8.16915, "volume": 2159248.0}, {"date": "2006-05-12", "close": 8.129542, "volume": 1610438.0}, {"date": "2006-05-15", "close": 7.941404, "volume": 1426362.0}, {"date": "2006-05-16", "close": 8.149346, "volume": 1160775.0}, {"date": "2006-05-17", "close": 7.931502, "volume": 1584968.0}, {"date": "2006-05-18", "close": 7.990914, "volume": 1645266.0}, {"date": "2006-05-19", "close": 7.941404, "volume": 1018849.0}, {"date": "2006-05-22", "close": 7.9216, "volume": 551025.0}, {"date": "2006-05-23", "close": 8.030522, "volume": 1836319.0}, {"date": "2006-05-24", "close": 7.77307, "volume": 2981298.0}, {"date": "2006-05-25", "close": 7.654246, "volume": 903248.0}, {"date": "2006-05-26", "close": 7.951306, "volume": 942253.0}, {"date": "2006-05-29", "close": 7.792874, "volume": 1095641.0}, {"date": "2006-05-30", "close": 7.802776, "volume": 381296.0}, {"date": "2006-05-31", "close": 7.693854, "volume": 3403642.0}, {"date": "2006-06-01", "close": 7.72356, "volume": 1483945.0}, {"date": "2006-06-02", "close": 7.693854, "volume": 2340204.0}, {"date": "2006-06-05", "close": 7.763168, "volume": 835671.0}, {"date": "2006-06-06", "close": 7.614638, "volume": 959959.0}, {"date": "2006-06-07", "close": 7.52552, "volume": 799737.0}, {"date": "2006-06-08", "close": 7.62454, "volume": 1661284.0}, {"date": "2006-06-09", "close": 7.644344, "volume": 2265956.0}, {"date": "2006-06-13", "close": 7.268068, "volume": 1776495.0}, {"date": "2006-06-14", "close": 7.22846, "volume": 2395637.0}, {"date": "2006-06-15", "close": 7.268068, "volume": 3761984.0}, {"date": "2006-06-16", "close": 7.52552, "volume": 1340656.0}, {"date": "2006-06-19", "close": 7.495814, "volume": 377420.0}, {"date": "2006-06-20", "close": 7.466108, "volume": 1719803.0}, {"date": "2006-06-21", "close": 7.634442, "volume": 845328.0}, {"date": "2006-06-22", "close": 7.614638, "volume": 1063672.0}, {"date": "2006-06-23", "close": 7.37699, "volume": 1176017.0}, {"date": "2006-06-26", "close": 7.32748, "volume": 1271352.0}, {"date": "2006-06-27", "close": 7.27797, "volume": 1163264.0}, {"date": "2006-06-28", "close": 7.287872, "volume": 963243.0}, {"date": "2006-06-29", "close": 7.62454, "volume": 864939.0}, {"date": "2006-06-30", "close": 7.77307, "volume": 1961075.0}, {"date": "2006-07-03", "close": 7.72356, "volume": 799650.0}, {"date": "2006-07-04", "close": 7.693854, "volume": 1076608.0}, {"date": "2006-07-05", "close": 7.693854, "volume": 1273856.0}, {"date": "2006-07-06", "close": 7.782972, "volume": 798351.0}, {"date": "2006-07-07", "close": 7.782972, "volume": 547046.0}, {"date": "2006-07-10", "close": 7.733462, "volume": 415981.0}, {"date": "2006-07-11", "close": 7.693854, "volume": 321321.0}, {"date": "2006-07-12", "close": 7.842384, "volume": 397443.0}, {"date": "2006-07-13", "close": 7.77307, "volume": 530072.0}, {"date": "2006-07-14", "close": 7.505716, "volume": 1231111.0}, {"date": "2006-07-17", "close": 7.594834, "volume": 607680.0}, {"date": "2006-07-18", "close": 7.4265, "volume": 563960.0}, {"date": "2006-07-19", "close": 7.347284, "volume": 991693.0}, {"date": "2006-07-20", "close": 7.495814, "volume": 643662.0}, {"date": "2006-07-21", "close": 7.47601, "volume": 568881.0}, {"date": "2006-07-24", "close": 7.47601, "volume": 342543.0}, {"date": "2006-07-25", "close": 7.743364, "volume": 1401195.0}, {"date": "2006-07-26", "close": 7.584932, "volume": 741845.0}, {"date": "2006-07-27", "close": 7.72356, "volume": 1057503.0}, {"date": "2006-07-28", "close": 7.743364, "volume": 1179069.0}, {"date": "2006-07-31", "close": 7.782972, "volume": 1014360.0}, {"date": "2006-08-01", "close": 7.683952, "volume": 336318.0}, {"date": "2006-08-02", "close": 7.495814, "volume": 1290740.0}, {"date": "2006-08-03", "close": 7.703756, "volume": 1249837.0}, {"date": "2006-08-04", "close": 7.535422, "volume": 771037.0}, {"date": "2006-08-07", "close": 7.62454, "volume": 424289.0}, {"date": "2006-08-08", "close": 7.555226, "volume": 1018743.0}, {"date": "2006-08-09", "close": 7.4265, "volume": 973689.0}, {"date": "2006-08-10", "close": 7.4265, "volume": 1151093.0}, {"date": "2006-08-11", "close": 7.37699, "volume": 769639.0}, {"date": "2006-08-14", "close": 7.416598, "volume": 803260.0}, {"date": "2006-08-15", "close": 7.37699, "volume": 1404932.0}, {"date": "2006-08-16", "close": 7.208656, "volume": 3931237.0}, {"date": "2006-08-17", "close": 7.248264, "volume": 2827233.0}, {"date": "2006-08-18", "close": 7.208656, "volume": 1570646.0}, {"date": "2006-08-21", "close": 7.22846, "volume": 941338.0}, {"date": "2006-08-22", "close": 7.456206, "volume": 1095636.0}, {"date": "2006-08-23", "close": 7.713658, "volume": 2012669.0}, {"date": "2006-08-24", "close": 7.446304, "volume": 895239.0}, {"date": "2006-08-25", "close": 7.52552, "volume": 738157.0}, {"date": "2006-08-28", "close": 7.416598, "volume": 750748.0}, {"date": "2006-08-29", "close": 7.604736, "volume": 542878.0}, {"date": "2006-08-30", "close": 7.703756, "volume": 1177310.0}, {"date": "2006-08-31", "close": 7.72356, "volume": 735061.0}, {"date": "2006-09-01", "close": 7.584932, "volume": 1074206.0}, {"date": "2006-09-04", "close": 7.584932, "volume": 373493.0}, {"date": "2006-09-05", "close": 7.67405, "volume": 876473.0}, {"date": "2006-09-06", "close": 7.584932, "volume": 667691.0}, {"date": "2006-09-07", "close": 7.515618, "volume": 751232.0}, {"date": "2006-09-08", "close": 7.584932, "volume": 519158.0}, {"date": "2006-09-11", "close": 7.485912, "volume": 571862.0}, {"date": "2006-09-12", "close": 7.347284, "volume": 715026.0}, {"date": "2006-09-13", "close": 7.37699, "volume": 897702.0}, {"date": "2006-09-14", "close": 7.386892, "volume": 1100354.0}, {"date": "2006-09-15", "close": 7.367088, "volume": 516763.0}, {"date": "2006-09-18", "close": 7.466108, "volume": 611029.0}, {"date": "2006-09-19", "close": 7.367088, "volume": 918750.0}, {"date": "2006-09-20", "close": 7.287872, "volume": 826988.0}, {"date": "2006-09-21", "close": 7.27797, "volume": 4415194.0}, {"date": "2006-09-22", "close": 7.238362, "volume": 2540198.0}, {"date": "2006-09-25", "close": 7.27797, "volume": 774756.0}, {"date": "2006-09-26", "close": 7.367088, "volume": 602508.0}, {"date": "2006-09-27", "close": 7.505716, "volume": 586270.0}, {"date": "2006-09-28", "close": 7.4265, "volume": 2239029.0}, {"date": "2006-09-29", "close": 7.634442, "volume": 1774882.0}, {"date": "2006-10-02", "close": 7.683952, "volume": 500068.0}, {"date": "2006-10-03", "close": 7.683952, "volume": 1166183.0}, {"date": "2006-10-04", "close": 7.683952, "volume": 1244656.0}, {"date": "2006-10-05", "close": 7.97111, "volume": 1857892.0}, {"date": "2006-10-06", "close": 7.941404, "volume": 868486.0}, {"date": "2006-10-09", "close": 7.911698, "volume": 623317.0}, {"date": "2006-10-10", "close": 7.931502, "volume": 310306.0}, {"date": "2006-10-11", "close": 7.990914, "volume": 924697.0}, {"date": "2006-10-12", "close": 7.931502, "volume": 553419.0}, {"date": "2006-10-13", "close": 7.9216, "volume": 606313.0}, {"date": "2006-10-16", "close": 7.911698, "volume": 579424.0}, {"date": "2006-10-17", "close": 7.842384, "volume": 2188900.0}, {"date": "2006-10-18", "close": 7.891894, "volume": 2361294.0}, {"date": "2006-10-19", "close": 7.82258, "volume": 2111892.0}, {"date": "2006-10-20", "close": 7.891894, "volume": 868086.0}, {"date": "2006-10-23", "close": 7.82258, "volume": 791793.0}, {"date": "2006-10-24", "close": 7.604736, "volume": 1727114.0}, {"date": "2006-10-25", "close": 7.72356, "volume": 1443090.0}, {"date": "2006-10-26", "close": 7.832482, "volume": 1567464.0}, {"date": "2006-10-27", "close": 7.72356, "volume": 1891459.0}, {"date": "2006-10-30", "close": 7.713658, "volume": 896911.0}, {"date": "2006-10-31", "close": 7.62454, "volume": 1486098.0}, {"date": "2006-11-01", "close": 7.545324, "volume": 2807324.0}, {"date": "2006-11-02", "close": 7.545324, "volume": 3016828.0}, {"date": "2006-11-03", "close": 7.57503, "volume": 273671.0}, {"date": "2006-11-06", "close": 7.545324, "volume": 585201.0}, {"date": "2006-11-07", "close": 7.604736, "volume": 837048.0}, {"date": "2006-11-08", "close": 7.62454, "volume": 1251213.0}, {"date": "2006-11-09", "close": 7.654246, "volume": 1037841.0}, {"date": "2006-11-10", "close": 7.62454, "volume": 2640594.0}, {"date": "2006-11-13", "close": 7.713658, "volume": 2514410.0}, {"date": "2006-11-14", "close": 7.634442, "volume": 2371284.0}, {"date": "2006-11-15", "close": 8.4167, "volume": 4464003.0}, {"date": "2006-11-16", "close": 8.258268, "volume": 2476802.0}, {"date": "2006-11-17", "close": 8.396896, "volume": 1624453.0}, {"date": "2006-11-20", "close": 8.149346, "volume": 1338947.0}, {"date": "2006-11-21", "close": 8.36719, "volume": 2498235.0}, {"date": "2006-11-22", "close": 8.476112, "volume": 1375762.0}, {"date": "2006-11-23", "close": 8.585034, "volume": 1749478.0}, {"date": "2006-11-24", "close": 8.654348, "volume": 2570627.0}, {"date": "2006-11-27", "close": 8.733564, "volume": 918789.0}, {"date": "2006-11-28", "close": 8.634544, "volume": 2701105.0}, {"date": "2006-11-29", "close": 8.743466, "volume": 1113460.0}, {"date": "2006-11-30", "close": 8.96131, "volume": 2164162.0}, {"date": "2006-12-01", "close": 8.842486, "volume": 1469253.0}, {"date": "2006-12-04", "close": 8.822682, "volume": 627232.0}, {"date": "2006-12-05", "close": 8.61474, "volume": 2248104.0}, {"date": "2006-12-06", "close": 8.66425, "volume": 2845136.0}, {"date": "2006-12-07", "close": 8.654348, "volume": 1504855.0}, {"date": "2006-12-08", "close": 8.703858, "volume": 2052641.0}, {"date": "2006-12-11", "close": 8.71376, "volume": 1023994.0}, {"date": "2006-12-12", "close": 8.634544, "volume": 1255283.0}, {"date": "2006-12-13", "close": 8.674152, "volume": 1267409.0}, {"date": "2006-12-14", "close": 8.733564, "volume": 1642611.0}, {"date": "2006-12-15", "close": 8.792976, "volume": 1239243.0}, {"date": "2006-12-18", "close": 8.852388, "volume": 1382397.0}, {"date": "2006-12-19", "close": 8.71376, "volume": 1549000.0}, {"date": "2006-12-20", "close": 8.693956, "volume": 1362698.0}, {"date": "2006-12-21", "close": 8.703858, "volume": 2144266.0}, {"date": "2006-12-22", "close": 8.852388, "volume": 523736.0}, {"date": "2006-12-27", "close": 8.86229, "volume": 397256.0}, {"date": "2006-12-28", "close": 8.773172, "volume": 246280.0}, {"date": "2006-12-29", "close": 8.81278, "volume": 331995.0}, {"date": "2007-01-02", "close": 8.743466, "volume": 281561.0}, {"date": "2007-01-03", "close": 8.852388, "volume": 429128.0}, {"date": "2007-01-04", "close": 8.733564, "volume": 549144.0}, {"date": "2007-01-05", "close": 8.644446, "volume": 563356.0}, {"date": "2007-01-08", "close": 8.545426, "volume": 795215.0}, {"date": "2007-01-09", "close": 8.594936, "volume": 1060622.0}, {"date": "2007-01-10", "close": 8.476112, "volume": 1738546.0}, {"date": "2007-01-11", "close": 8.456308, "volume": 3055846.0}, {"date": "2007-01-12", "close": 8.56523, "volume": 1158611.0}, {"date": "2007-01-15", "close": 8.51572, "volume": 689555.0}, {"date": "2007-01-16", "close": 8.703858, "volume": 1261190.0}, {"date": "2007-01-17", "close": 8.634544, "volume": 966416.0}, {"date": "2007-01-18", "close": 8.773172, "volume": 864856.0}, {"date": "2007-01-19", "close": 8.792976, "volume": 1463776.0}, {"date": "2007-01-22", "close": 8.81278, "volume": 955056.0}, {"date": "2007-01-23", "close": 8.991016, "volume": 1584786.0}, {"date": "2007-01-24", "close": 9.278174, "volume": 2460610.0}, {"date": "2007-01-25", "close": 9.416802, "volume": 3014333.0}, {"date": "2007-01-29", "close": 9.179154, "volume": 1702415.0}, {"date": "2007-01-30", "close": 9.30788, "volume": 1881789.0}, {"date": "2007-01-31", "close": 9.070232, "volume": 1925211.0}, {"date": "2007-02-01", "close": 9.10984, "volume": 2027928.0}, {"date": "2007-02-02", "close": 9.179154, "volume": 1000542.0}, {"date": "2007-02-05", "close": 9.169252, "volume": 1287483.0}, {"date": "2007-02-06", "close": 9.218762, "volume": 1533147.0}, {"date": "2007-02-07", "close": 9.337586, "volume": 1283145.0}, {"date": "2007-02-08", "close": 9.50592, "volume": 2860195.0}, {"date": "2007-02-09", "close": 9.436606, "volume": 1345024.0}, {"date": "2007-02-12", "close": 9.278174, "volume": 1793356.0}, {"date": "2007-02-13", "close": 9.70396, "volume": 1334344.0}, {"date": "2007-02-14", "close": 10.357492, "volume": 5274045.0}, {"date": "2007-02-15", "close": 10.060432, "volume": 2693203.0}, {"date": "2007-02-16", "close": 10.14955, "volume": 2559653.0}, {"date": "2007-02-19", "close": 10.3971, "volume": 2684288.0}, {"date": "2007-02-20", "close": 10.3971, "volume": 2556168.0}, {"date": "2007-02-21", "close": 10.634748, "volume": 4234470.0}, {"date": "2007-02-22", "close": 10.684258, "volume": 4131041.0}, {"date": "2007-02-23", "close": 10.44661, "volume": 4571931.0}, {"date": "2007-02-26", "close": 10.575336, "volume": 2357439.0}, {"date": "2007-02-27", "close": 10.515924, "volume": 1862912.0}, {"date": "2007-02-28", "close": 9.931706, "volume": 3235068.0}, {"date": "2007-03-01", "close": 9.911902, "volume": 2508581.0}, {"date": "2007-03-02", "close": 9.70396, "volume": 1994938.0}, {"date": "2007-03-05", "close": 9.337586, "volume": 2726090.0}, {"date": "2007-03-06", "close": 9.387096, "volume": 2973389.0}, {"date": "2007-03-07", "close": 9.595038, "volume": 1824459.0}, {"date": "2007-03-08", "close": 9.585136, "volume": 1445994.0}, {"date": "2007-03-09", "close": 9.694058, "volume": 1562922.0}, {"date": "2007-03-12", "close": 9.862392, "volume": 1092311.0}, {"date": "2007-03-13", "close": 9.842588, "volume": 963509.0}, {"date": "2007-03-14", "close": 9.644548, "volume": 2590753.0}, {"date": "2007-03-15", "close": 9.931706, "volume": 2833616.0}, {"date": "2007-03-16", "close": 9.812882, "volume": 3133915.0}, {"date": "2007-03-19", "close": 10.05053, "volume": 2355396.0}, {"date": "2007-03-20", "close": 10.169354, "volume": 1318871.0}, {"date": "2007-03-21", "close": 10.159452, "volume": 1458589.0}, {"date": "2007-03-22", "close": 10.34759, "volume": 1647389.0}, {"date": "2007-03-23", "close": 10.179256, "volume": 1055612.0}, {"date": "2007-03-26", "close": 10.506022, "volume": 1004390.0}, {"date": "2007-03-27", "close": 10.654552, "volume": 1458345.0}, {"date": "2007-03-28", "close": 10.803082, "volume": 2799717.0}, {"date": "2007-03-29", "close": 10.733768, "volume": 1293881.0}, {"date": "2007-03-30", "close": 10.74367, "volume": 2150042.0}, {"date": "2007-04-02", "close": 10.337688, "volume": 1642932.0}, {"date": "2007-04-03", "close": 10.59514, "volume": 2963810.0}, {"date": "2007-04-04", "close": 10.882298, "volume": 2085234.0}, {"date": "2007-04-05", "close": 10.69416, "volume": 541799.0}, {"date": "2007-04-10", "close": 10.674356, "volume": 1064122.0}, {"date": "2007-04-11", "close": 10.466414, "volume": 1294674.0}, {"date": "2007-04-12", "close": 10.337688, "volume": 1802882.0}, {"date": "2007-04-13", "close": 10.070334, "volume": 1624915.0}, {"date": "2007-04-16", "close": 10.416904, "volume": 5330243.0}, {"date": "2007-04-17", "close": 10.10004, "volume": 1687903.0}, {"date": "2007-04-18", "close": 10.357492, "volume": 1534772.0}, {"date": "2007-04-19", "close": 10.34759, "volume": 1992186.0}, {"date": "2007-04-20", "close": 10.268374, "volume": 1692561.0}, {"date": "2007-04-23", "close": 10.14955, "volume": 1295225.0}, {"date": "2007-04-24", "close": 10.268374, "volume": 908999.0}, {"date": "2007-04-26", "close": 10.208962, "volume": 1094719.0}, {"date": "2007-04-27", "close": 10.337688, "volume": 2128142.0}, {"date": "2007-04-30", "close": 10.34759, "volume": 2644523.0}, {"date": "2007-05-01", "close": 10.238668, "volume": 1163151.0}, {"date": "2007-05-02", "close": 10.525826, "volume": 1722937.0}, {"date": "2007-05-03", "close": 10.565434, "volume": 1810964.0}, {"date": "2007-05-04", "close": 10.951612, "volume": 1683716.0}, {"date": "2007-05-07", "close": 10.902102, "volume": 1523334.0}, {"date": "2007-05-08", "close": 10.664454, "volume": 2125344.0}, {"date": "2007-05-09", "close": 10.902102, "volume": 1912620.0}, {"date": "2007-05-10", "close": 11.030828, "volume": 3017228.0}, {"date": "2007-05-11", "close": 10.69416, "volume": 2018663.0}, {"date": "2007-05-14", "close": 11.020926, "volume": 1858690.0}, {"date": "2007-05-15", "close": 10.902102, "volume": 858666.0}, {"date": "2007-05-16", "close": 11.04073, "volume": 1054494.0}, {"date": "2007-05-17", "close": 11.446712, "volume": 2854576.0}, {"date": "2007-05-18", "close": 11.159554, "volume": 1010912.0}, {"date": "2007-05-21", "close": 11.308084, "volume": 1745582.0}, {"date": "2007-05-22", "close": 11.417006, "volume": 1778290.0}, {"date": "2007-05-23", "close": 11.317986, "volume": 811061.0}, {"date": "2007-05-24", "close": 11.011024, "volume": 975305.0}, {"date": "2007-05-25", "close": 11.13975, "volume": 2213184.0}, {"date": "2007-05-28", "close": 11.278378, "volume": 522043.0}, {"date": "2007-05-29", "close": 11.23877, "volume": 1012036.0}, {"date": "2007-05-30", "close": 10.981318, "volume": 1393839.0}, {"date": "2007-05-31", "close": 11.129848, "volume": 3105324.0}, {"date": "2007-06-01", "close": 11.13975, "volume": 1753489.0}, {"date": "2007-06-04", "close": 11.18926, "volume": 1457295.0}, {"date": "2007-06-05", "close": 10.921906, "volume": 1529841.0}, {"date": "2007-06-06", "close": 10.94171, "volume": 1219278.0}, {"date": "2007-06-07", "close": 10.981318, "volume": 939681.0}, {"date": "2007-06-08", "close": 10.8922, "volume": 2221063.0}, {"date": "2007-06-12", "close": 10.8922, "volume": 1480431.0}, {"date": "2007-06-13", "close": 10.832788, "volume": 1352178.0}, {"date": "2007-06-14", "close": 10.803082, "volume": 781710.0}, {"date": "2007-06-15", "close": 11.04073, "volume": 656877.0}, {"date": "2007-06-18", "close": 11.248672, "volume": 1150683.0}, {"date": "2007-06-19", "close": 10.981318, "volume": 1255932.0}, {"date": "2007-06-20", "close": 11.248672, "volume": 1132321.0}, {"date": "2007-06-21", "close": 11.426908, "volume": 4518636.0}, {"date": "2007-06-22", "close": 11.347692, "volume": 1913705.0}, {"date": "2007-06-25", "close": 11.476418, "volume": 1285315.0}, {"date": "2007-06-26", "close": 11.28828, "volume": 1851864.0}, {"date": "2007-06-27", "close": 11.020926, "volume": 914485.0}, {"date": "2007-06-28", "close": 11.129848, "volume": 1213778.0}, {"date": "2007-06-29", "close": 11.179358, "volume": 1770043.0}, {"date": "2007-07-02", "close": 10.951612, "volume": 1211081.0}, {"date": "2007-07-03", "close": 10.99122, "volume": 1440471.0}, {"date": "2007-07-04", "close": 10.951612, "volume": 1336939.0}, {"date": "2007-07-05", "close": 10.832788, "volume": 1608017.0}, {"date": "2007-07-06", "close": 10.605042, "volume": 2467708.0}, {"date": "2007-07-09", "close": 10.64465, "volume": 1938259.0}, {"date": "2007-07-10", "close": 10.506022, "volume": 2337279.0}, {"date": "2007-07-11", "close": 10.515924, "volume": 2615924.0}, {"date": "2007-07-12", "close": 10.783278, "volume": 1741135.0}, {"date": "2007-07-13", "close": 10.912004, "volume": 2409616.0}, {"date": "2007-07-16", "close": 10.634748, "volume": 1722751.0}, {"date": "2007-07-17", "close": 10.79318, "volume": 1548539.0}, {"date": "2007-07-18", "close": 10.79318, "volume": 2762317.0}, {"date": "2007-07-19", "close": 10.674356, "volume": 1522050.0}, {"date": "2007-07-20", "close": 10.912004, "volume": 641432.0}, {"date": "2007-07-23", "close": 10.69416, "volume": 904580.0}, {"date": "2007-07-24", "close": 10.69416, "volume": 1482647.0}, {"date": "2007-07-25", "close": 10.407002, "volume": 1326467.0}, {"date": "2007-07-26", "close": 10.34759, "volume": 1232064.0}, {"date": "2007-07-27", "close": 9.842588, "volume": 3194975.0}, {"date": "2007-07-30", "close": 9.822784, "volume": 2398371.0}, {"date": "2007-07-31", "close": 9.892098, "volume": 1772034.0}, {"date": "2007-08-01", "close": 9.4069, "volume": 4252185.0}, {"date": "2007-08-02", "close": 9.15935, "volume": 2382891.0}, {"date": "2007-08-03", "close": 9.090036, "volume": 1804367.0}, {"date": "2007-08-06", "close": 8.802878, "volume": 2478848.0}, {"date": "2007-08-07", "close": 8.852388, "volume": 2251224.0}, {"date": "2007-08-08", "close": 9.149448, "volume": 7679181.0}, {"date": "2007-08-09", "close": 9.327684, "volume": 3066374.0}, {"date": "2007-08-10", "close": 8.71376, "volume": 5057517.0}, {"date": "2007-08-13", "close": 8.951408, "volume": 3101419.0}, {"date": "2007-08-14", "close": 9.050428, "volume": 3252648.0}, {"date": "2007-08-15", "close": 8.842486, "volume": 7457394.0}, {"date": "2007-08-16", "close": 9.06033, "volume": 5751041.0}, {"date": "2007-08-17", "close": 9.297978, "volume": 5711061.0}, {"date": "2007-08-20", "close": 9.723764, "volume": 2106318.0}, {"date": "2007-08-21", "close": 9.65445, "volume": 2815498.0}, {"date": "2007-08-22", "close": 9.832686, "volume": 3001347.0}, {"date": "2007-08-23", "close": 10.14955, "volume": 2465556.0}, {"date": "2007-08-24", "close": 10.24857, "volume": 2490341.0}, {"date": "2007-08-27", "close": 10.19906, "volume": 2827489.0}, {"date": "2007-08-28", "close": 10.139648, "volume": 2681482.0}, {"date": "2007-08-29", "close": 10.060432, "volume": 1981958.0}, {"date": "2007-08-30", "close": 10.19906, "volume": 3330102.0}, {"date": "2007-08-31", "close": 10.19906, "volume": 3399245.0}, {"date": "2007-09-03", "close": 10.169354, "volume": 1474919.0}, {"date": "2007-09-04", "close": 10.020824, "volume": 927635.0}, {"date": "2007-09-05", "close": 9.921804, "volume": 868051.0}, {"date": "2007-09-06", "close": 9.773274, "volume": 1063959.0}, {"date": "2007-09-07", "close": 9.80298, "volume": 581485.0}, {"date": "2007-09-10", "close": 9.545528, "volume": 1106824.0}, {"date": "2007-09-11", "close": 9.793078, "volume": 1271784.0}, {"date": "2007-09-12", "close": 9.743568, "volume": 762688.0}, {"date": "2007-09-13", "close": 9.862392, "volume": 791180.0}, {"date": "2007-09-14", "close": 9.902, "volume": 1387352.0}, {"date": "2007-09-17", "close": 9.75347, "volume": 625288.0}, {"date": "2007-09-18", "close": 9.436606, "volume": 1303387.0}, {"date": "2007-09-19", "close": 9.75347, "volume": 1408152.0}, {"date": "2007-09-20", "close": 9.634646, "volume": 4089832.0}, {"date": "2007-09-21", "close": 9.45641, "volume": 1051350.0}, {"date": "2007-09-24", "close": 9.565332, "volume": 1853463.0}, {"date": "2007-09-25", "close": 9.396998, "volume": 1316408.0}, {"date": "2007-09-26", "close": 9.238566, "volume": 1628235.0}, {"date": "2007-09-27", "close": 9.35739, "volume": 1866000.0}, {"date": "2007-09-28", "close": 9.198958, "volume": 2918478.0}, {"date": "2007-10-01", "close": 9.278174, "volume": 1322660.0}, {"date": "2007-10-02", "close": 9.248468, "volume": 2274810.0}, {"date": "2007-10-03", "close": 9.129644, "volume": 2418782.0}, {"date": "2007-10-04", "close": 9.099938, "volume": 2772744.0}, {"date": "2007-10-05", "close": 9.35739, "volume": 2435451.0}, {"date": "2007-10-08", "close": 9.644548, "volume": 2644094.0}, {"date": "2007-10-09", "close": 9.565332, "volume": 1619112.0}, {"date": "2007-10-10", "close": 9.60494, "volume": 3712202.0}, {"date": "2007-10-11", "close": 9.535626, "volume": 1334097.0}, {"date": "2007-10-12", "close": 9.585136, "volume": 1110417.0}, {"date": "2007-10-15", "close": 9.60494, "volume": 1778896.0}, {"date": "2007-10-16", "close": 9.4069, "volume": 7769478.0}, {"date": "2007-10-17", "close": 9.129644, "volume": 3238537.0}, {"date": "2007-10-18", "close": 9.129644, "volume": 2729421.0}, {"date": "2007-10-19", "close": 8.86229, "volume": 2754865.0}, {"date": "2007-10-22", "close": 8.693956, "volume": 1895843.0}, {"date": "2007-10-23", "close": 8.852388, "volume": 2291781.0}, {"date": "2007-10-24", "close": 8.951408, "volume": 3265098.0}, {"date": "2007-10-25", "close": 8.872192, "volume": 2020533.0}, {"date": "2007-10-26", "close": 9.06033, "volume": 3655650.0}, {"date": "2007-10-29", "close": 8.931604, "volume": 1927875.0}, {"date": "2007-10-30", "close": 8.693956, "volume": 3144852.0}, {"date": "2007-10-31", "close": 8.46621, "volume": 6126916.0}, {"date": "2007-11-01", "close": 8.832584, "volume": 2895410.0}, {"date": "2007-11-02", "close": 8.66425, "volume": 1511100.0}, {"date": "2007-11-05", "close": 8.604838, "volume": 1476182.0}, {"date": "2007-11-06", "close": 8.644446, "volume": 1031580.0}, {"date": "2007-11-07", "close": 8.495916, "volume": 2877359.0}, {"date": "2007-11-08", "close": 8.287974, "volume": 2452035.0}, {"date": "2007-11-09", "close": 9.317782, "volume": 6445612.0}, {"date": "2007-11-12", "close": 9.70396, "volume": 5996452.0}, {"date": "2007-11-13", "close": 9.842588, "volume": 2725264.0}, {"date": "2007-11-14", "close": 10.05053, "volume": 3608603.0}, {"date": "2007-11-15", "close": 10.00102, "volume": 5676656.0}, {"date": "2007-11-16", "close": 10.29808, "volume": 3181110.0}, {"date": "2007-11-19", "close": 10.228766, "volume": 3383878.0}, {"date": "2007-11-20", "close": 9.95151, "volume": 4001219.0}, {"date": "2007-11-21", "close": 9.931706, "volume": 3685974.0}, {"date": "2007-11-22", "close": 10.080236, "volume": 2503074.0}, {"date": "2007-11-23", "close": 9.862392, "volume": 1475261.0}, {"date": "2007-11-26", "close": 10.030726, "volume": 2449138.0}, {"date": "2007-11-27", "close": 9.95151, "volume": 2447406.0}, {"date": "2007-11-28", "close": 10.119844, "volume": 3310986.0}, {"date": "2007-11-29", "close": 10.14955, "volume": 2597112.0}, {"date": "2007-11-30", "close": 10.05053, "volume": 3474665.0}, {"date": "2007-12-03", "close": 10.10004, "volume": 1477913.0}, {"date": "2007-12-04", "close": 10.10004, "volume": 1377975.0}, {"date": "2007-12-05", "close": 10.060432, "volume": 1418602.0}, {"date": "2007-12-06", "close": 10.10004, "volume": 2266319.0}, {"date": "2007-12-07", "close": 10.10004, "volume": 1429379.0}, {"date": "2007-12-10", "close": 9.872294, "volume": 1828001.0}, {"date": "2007-12-11", "close": 9.95151, "volume": 3300344.0}, {"date": "2007-12-12", "close": 9.95151, "volume": 1516151.0}, {"date": "2007-12-13", "close": 10.29808, "volume": 3408917.0}, {"date": "2007-12-14", "close": 10.238668, "volume": 1618647.0}, {"date": "2007-12-17", "close": 9.85249, "volume": 2092229.0}, {"date": "2007-12-18", "close": 9.4069, "volume": 2720480.0}, {"date": "2007-12-19", "close": 9.50592, "volume": 2305667.0}, {"date": "2007-12-20", "close": 9.70396, "volume": 5830395.0}, {"date": "2007-12-21", "close": 9.664352, "volume": 2174699.0}, {"date": "2007-12-24", "close": 9.723764, "volume": 373134.0}, {"date": "2007-12-27", "close": 9.614842, "volume": 466157.0}, {"date": "2007-12-28", "close": 9.60494, "volume": 304080.0}, {"date": "2007-12-31", "close": 9.783176, "volume": 305989.0}, {"date": "2008-01-02", "close": 9.75347, "volume": 455164.0}, {"date": "2008-01-03", "close": 9.75347, "volume": 835235.0}, {"date": "2008-01-04", "close": 9.595038, "volume": 688438.0}, {"date": "2008-01-07", "close": 9.25837, "volume": 984657.0}, {"date": "2008-01-08", "close": 9.129644, "volume": 1119890.0}, {"date": "2008-01-09", "close": 9.020722, "volume": 1441817.0}, {"date": "2008-01-10", "close": 9.278174, "volume": 1175940.0}, {"date": "2008-01-11", "close": 8.901898, "volume": 1644381.0}, {"date": "2008-01-14", "close": 8.654348, "volume": 2017675.0}, {"date": "2008-01-15", "close": 8.624642, "volume": 2770297.0}, {"date": "2008-01-16", "close": 8.208758, "volume": 1737180.0}, {"date": "2008-01-17", "close": 8.4167, "volume": 2835411.0}, {"date": "2008-01-18", "close": 8.000816, "volume": 2079323.0}, {"date": "2008-01-21", "close": 7.9216, "volume": 2054112.0}, {"date": "2008-01-22", "close": 7.52552, "volume": 3914884.0}, {"date": "2008-01-23", "close": 7.703756, "volume": 2204447.0}, {"date": "2008-01-24", "close": 7.842384, "volume": 1804708.0}, {"date": "2008-01-25", "close": 8.456308, "volume": 3774151.0}, {"date": "2008-01-29", "close": 8.02062, "volume": 2051548.0}, {"date": "2008-01-30", "close": 7.911698, "volume": 2585515.0}, {"date": "2008-01-31", "close": 7.842384, "volume": 1740354.0}, {"date": "2008-02-01", "close": 8.16915, "volume": 1687497.0}, {"date": "2008-02-04", "close": 8.16915, "volume": 2296891.0}, {"date": "2008-02-05", "close": 7.931502, "volume": 1458403.0}, {"date": "2008-02-06", "close": 7.77307, "volume": 911077.0}, {"date": "2008-02-07", "close": 7.753266, "volume": 2298463.0}, {"date": "2008-02-08", "close": 7.82258, "volume": 1256874.0}, {"date": "2008-02-11", "close": 7.505716, "volume": 1677221.0}, {"date": "2008-02-12", "close": 7.485912, "volume": 2296820.0}, {"date": "2008-02-13", "close": 8.21866, "volume": 7744679.0}, {"date": "2008-02-14", "close": 8.842486, "volume": 6788218.0}, {"date": "2008-02-15", "close": 8.486014, "volume": 2926036.0}, {"date": "2008-02-18", "close": 8.495916, "volume": 3489797.0}, {"date": "2008-02-19", "close": 8.377092, "volume": 3792544.0}, {"date": "2008-02-20", "close": 8.56523, "volume": 2079845.0}, {"date": "2008-02-21", "close": 8.792976, "volume": 2429607.0}, {"date": "2008-02-22", "close": 8.81278, "volume": 1327226.0}, {"date": "2008-02-25", "close": 8.891996, "volume": 2225280.0}, {"date": "2008-02-26", "close": 8.96131, "volume": 5150493.0}, {"date": "2008-02-27", "close": 9.050428, "volume": 1499006.0}, {"date": "2008-02-28", "close": 8.733564, "volume": 1877529.0}, {"date": "2008-02-29", "close": 8.426602, "volume": 2623758.0}, {"date": "2008-03-03", "close": 8.21866, "volume": 1743553.0}, {"date": "2008-03-04", "close": 8.51572, "volume": 1810588.0}, {"date": "2008-03-05", "close": 8.307778, "volume": 2459214.0}, {"date": "2008-03-06", "close": 8.208758, "volume": 1818151.0}, {"date": "2008-03-07", "close": 7.9216, "volume": 1943424.0}, {"date": "2008-03-10", "close": 8.060228, "volume": 2216011.0}, {"date": "2008-03-11", "close": 8.258268, "volume": 1989848.0}, {"date": "2008-03-12", "close": 8.357288, "volume": 2696340.0}, {"date": "2008-03-13", "close": 8.347386, "volume": 2151908.0}, {"date": "2008-03-14", "close": 8.139444, "volume": 1957271.0}, {"date": "2008-03-17", "close": 8.16915, "volume": 1311424.0}, {"date": "2008-03-18", "close": 8.4167, "volume": 1972086.0}, {"date": "2008-03-19", "close": 8.991016, "volume": 3274684.0}, {"date": "2008-03-20", "close": 8.456308, "volume": 6235686.0}, {"date": "2008-03-25", "close": 9.06033, "volume": 4223461.0}, {"date": "2008-03-26", "close": 8.723662, "volume": 1940295.0}, {"date": "2008-03-27", "close": 8.594936, "volume": 1176224.0}, {"date": "2008-03-28", "close": 8.76327, "volume": 1903499.0}, {"date": "2008-03-31", "close": 8.66425, "volume": 1996193.0}, {"date": "2008-04-01", "close": 8.703858, "volume": 1178033.0}, {"date": "2008-04-02", "close": 8.941506, "volume": 2137637.0}, {"date": "2008-04-03", "close": 8.971212, "volume": 952782.0}, {"date": "2008-04-04", "close": 9.01082, "volume": 1228088.0}, {"date": "2008-04-07", "close": 8.991016, "volume": 856470.0}, {"date": "2008-04-08", "close": 8.703858, "volume": 1709157.0}, {"date": "2008-04-09", "close": 8.723662, "volume": 3961439.0}, {"date": "2008-04-10", "close": 8.723662, "volume": 1569537.0}, {"date": "2008-04-11", "close": 8.634544, "volume": 2317651.0}, {"date": "2008-04-14", "close": 8.21866, "volume": 1899748.0}, {"date": "2008-04-15", "close": 8.56523, "volume": 1167745.0}, {"date": "2008-04-16", "close": 8.594936, "volume": 785210.0}, {"date": "2008-04-17", "close": 8.624642, "volume": 1840110.0}, {"date": "2008-04-18", "close": 8.51572, "volume": 1586943.0}, {"date": "2008-04-21", "close": 8.882094, "volume": 1397862.0}, {"date": "2008-04-22", "close": 8.951408, "volume": 1421559.0}, {"date": "2008-04-23", "close": 8.921702, "volume": 2123166.0}, {"date": "2008-04-24", "close": 8.852388, "volume": 2943427.0}, {"date": "2008-04-28", "close": 8.96131, "volume": 967137.0}, {"date": "2008-04-29", "close": 8.852388, "volume": 859533.0}, {"date": "2008-04-30", "close": 8.86229, "volume": 1345624.0}, {"date": "2008-05-01", "close": 8.872192, "volume": 578274.0}, {"date": "2008-05-02", "close": 9.149448, "volume": 4501266.0}, {"date": "2008-05-05", "close": 8.951408, "volume": 720725.0}, {"date": "2008-05-06", "close": 9.080134, "volume": 1330160.0}, {"date": "2008-05-07", "close": 8.9118, "volume": 1528537.0}, {"date": "2008-05-08", "close": 8.991016, "volume": 804097.0}, {"date": "2008-05-09", "close": 8.882094, "volume": 951879.0}, {"date": "2008-05-12", "close": 8.941506, "volume": 297765.0}, {"date": "2008-05-13", "close": 8.971212, "volume": 611957.0}, {"date": "2008-05-14", "close": 9.080134, "volume": 1061898.0}, {"date": "2008-05-15", "close": 9.06033, "volume": 801042.0}, {"date": "2008-05-16", "close": 9.070232, "volume": 678977.0}, {"date": "2008-05-19", "close": 9.070232, "volume": 2009842.0}, {"date": "2008-05-20", "close": 9.139546, "volume": 548274.0}, {"date": "2008-05-21", "close": 9.020722, "volume": 1393049.0}, {"date": "2008-05-22", "close": 9.396998, "volume": 2056090.0}, {"date": "2008-05-23", "close": 9.892098, "volume": 5343977.0}, {"date": "2008-05-26", "close": 9.644548, "volume": 2123648.0}, {"date": "2008-05-27", "close": 9.585136, "volume": 1267259.0}, {"date": "2008-05-28", "close": 9.416802, "volume": 1231416.0}, {"date": "2008-05-29", "close": 9.337586, "volume": 1488036.0}, {"date": "2008-05-30", "close": 9.446508, "volume": 2169823.0}, {"date": "2008-06-02", "close": 9.60494, "volume": 906775.0}, {"date": "2008-06-03", "close": 9.644548, "volume": 947641.0}, {"date": "2008-06-04", "close": 9.189056, "volume": 1724765.0}, {"date": "2008-06-05", "close": 9.129644, "volume": 1172897.0}, {"date": "2008-06-06", "close": 9.099938, "volume": 1929402.0}, {"date": "2008-06-10", "close": 8.66425, "volume": 1585735.0}, {"date": "2008-06-11", "close": 8.66425, "volume": 2089399.0}, {"date": "2008-06-12", "close": 8.46621, "volume": 1134209.0}, {"date": "2008-06-13", "close": 8.297876, "volume": 2139046.0}, {"date": "2008-06-16", "close": 8.585034, "volume": 1399672.0}, {"date": "2008-06-17", "close": 8.436504, "volume": 2183624.0}, {"date": "2008-06-18", "close": 8.753368, "volume": 2772636.0}, {"date": "2008-06-19", "close": 8.901898, "volume": 3667687.0}, {"date": "2008-06-20", "close": 8.852388, "volume": 2267114.0}, {"date": "2008-06-23", "close": 8.71376, "volume": 2388764.0}, {"date": "2008-06-24", "close": 8.9118, "volume": 1406772.0}, {"date": "2008-06-25", "close": 9.367292, "volume": 3112750.0}, {"date": "2008-06-26", "close": 9.595038, "volume": 3308437.0}, {"date": "2008-06-27", "close": 9.4069, "volume": 3171592.0}, {"date": "2008-06-30", "close": 9.119742, "volume": 2684002.0}, {"date": "2008-07-01", "close": 8.981114, "volume": 2633735.0}, {"date": "2008-07-02", "close": 8.71376, "volume": 2917691.0}, {"date": "2008-07-03", "close": 8.446406, "volume": 2070642.0}, {"date": "2008-07-04", "close": 8.56523, "volume": 2121370.0}, {"date": "2008-07-07", "close": 8.535524, "volume": 4261663.0}, {"date": "2008-07-08", "close": 8.287974, "volume": 1674410.0}, {"date": "2008-07-09", "close": 8.396896, "volume": 2515125.0}, {"date": "2008-07-10", "close": 8.080032, "volume": 2051890.0}, {"date": "2008-07-11", "close": 8.26817, "volume": 1720163.0}, {"date": "2008-07-14", "close": 8.525622, "volume": 1603042.0}, {"date": "2008-07-15", "close": 8.36719, "volume": 1127573.0}, {"date": "2008-07-16", "close": 8.51572, "volume": 1774767.0}, {"date": "2008-07-17", "close": 8.436504, "volume": 1437543.0}, {"date": "2008-07-18", "close": 8.555328, "volume": 773727.0}, {"date": "2008-07-21", "close": 8.872192, "volume": 1025986.0}, {"date": "2008-07-22", "close": 8.832584, "volume": 836588.0}, {"date": "2008-07-23", "close": 9.01082, "volume": 1377093.0}, {"date": "2008-07-24", "close": 9.01082, "volume": 1350180.0}, {"date": "2008-07-25", "close": 8.476112, "volume": 1481514.0}, {"date": "2008-07-28", "close": 8.753368, "volume": 1147576.0}, {"date": "2008-07-29", "close": 8.426602, "volume": 1785764.0}, {"date": "2008-07-30", "close": 8.703858, "volume": 1071146.0}, {"date": "2008-07-31", "close": 8.66425, "volume": 1077802.0}, {"date": "2008-08-01", "close": 8.624642, "volume": 946547.0}, {"date": "2008-08-04", "close": 8.733564, "volume": 1333107.0}, {"date": "2008-08-05", "close": 8.575132, "volume": 1673318.0}, {"date": "2008-08-06", "close": 9.01082, "volume": 2285439.0}, {"date": "2008-08-07", "close": 9.30788, "volume": 2389258.0}, {"date": "2008-08-08", "close": 9.55543, "volume": 2063823.0}, {"date": "2008-08-11", "close": 9.65445, "volume": 2021785.0}, {"date": "2008-08-12", "close": 9.892098, "volume": 2001884.0}, {"date": "2008-08-13", "close": 9.367292, "volume": 2730492.0}, {"date": "2008-08-14", "close": 8.96131, "volume": 2819314.0}, {"date": "2008-08-15", "close": 8.743466, "volume": 2399221.0}, {"date": "2008-08-18", "close": 8.802878, "volume": 1325854.0}, {"date": "2008-08-19", "close": 8.901898, "volume": 2837433.0}, {"date": "2008-08-20", "close": 9.06033, "volume": 5648118.0}, {"date": "2008-08-21", "close": 8.882094, "volume": 2157772.0}, {"date": "2008-08-22", "close": 8.71376, "volume": 4702724.0}, {"date": "2008-08-25", "close": 8.733564, "volume": 1937071.0}, {"date": "2008-08-26", "close": 8.773172, "volume": 2119329.0}, {"date": "2008-08-27", "close": 8.921702, "volume": 1690939.0}, {"date": "2008-08-28", "close": 8.891996, "volume": 1205420.0}, {"date": "2008-08-29", "close": 8.96131, "volume": 3532316.0}, {"date": "2008-09-01", "close": 8.9118, "volume": 587638.0}, {"date": "2008-09-02", "close": 8.96131, "volume": 2209017.0}, {"date": "2008-09-03", "close": 9.248468, "volume": 1896884.0}, {"date": "2008-09-04", "close": 8.971212, "volume": 1892785.0}, {"date": "2008-09-05", "close": 8.951408, "volume": 1727003.0}, {"date": "2008-09-08", "close": 9.080134, "volume": 1943468.0}, {"date": "2008-09-09", "close": 8.981114, "volume": 1179316.0}, {"date": "2008-09-10", "close": 9.10984, "volume": 2286592.0}, {"date": "2008-09-11", "close": 9.01082, "volume": 3627913.0}, {"date": "2008-09-12", "close": 9.080134, "volume": 1797873.0}, {"date": "2008-09-15", "close": 8.86229, "volume": 1626872.0}, {"date": "2008-09-16", "close": 8.76327, "volume": 2709206.0}, {"date": "2008-09-17", "close": 8.951408, "volume": 3133482.0}, {"date": "2008-09-18", "close": 8.71376, "volume": 4563811.0}, {"date": "2008-09-19", "close": 8.81278, "volume": 2552096.0}, {"date": "2008-09-22", "close": 8.76327, "volume": 3356736.0}, {"date": "2008-09-23", "close": 8.61474, "volume": 1995541.0}, {"date": "2008-09-24", "close": 8.96131, "volume": 1309315.0}, {"date": "2008-09-25", "close": 9.080134, "volume": 1230636.0}, {"date": "2008-09-26", "close": 8.921702, "volume": 1512952.0}, {"date": "2008-09-29", "close": 9.198958, "volume": 1908719.0}, {"date": "2008-09-30", "close": 9.20886, "volume": 3345217.0}, {"date": "2008-10-01", "close": 9.25837, "volume": 3155547.0}, {"date": "2008-10-02", "close": 9.238566, "volume": 1562635.0}, {"date": "2008-10-03", "close": 9.20886, "volume": 844598.0}, {"date": "2008-10-06", "close": 9.149448, "volume": 755713.0}, {"date": "2008-10-07", "close": 9.050428, "volume": 1307663.0}, {"date": "2008-10-08", "close": 8.26817, "volume": 2092058.0}, {"date": "2008-10-09", "close": 8.377092, "volume": 2185622.0}, {"date": "2008-10-10", "close": 7.683952, "volume": 2305993.0}, {"date": "2008-10-13", "close": 8.16915, "volume": 1913570.0}, {"date": "2008-10-14", "close": 8.456308, "volume": 1905206.0}, {"date": "2008-10-15", "close": 8.327582, "volume": 1663039.0}, {"date": "2008-10-16", "close": 7.52552, "volume": 1975906.0}, {"date": "2008-10-17", "close": 7.52552, "volume": 1408079.0}, {"date": "2008-10-20", "close": 7.802776, "volume": 1785223.0}, {"date": "2008-10-21", "close": 7.97111, "volume": 1260937.0}, {"date": "2008-10-22", "close": 7.515618, "volume": 2530829.0}, {"date": "2008-10-23", "close": 7.842384, "volume": 1669989.0}, {"date": "2008-10-24", "close": 8.4167, "volume": 3071978.0}, {"date": "2008-10-27", "close": 8.753368, "volume": 3081818.0}, {"date": "2008-10-28", "close": 8.287974, "volume": 1371154.0}, {"date": "2008-10-29", "close": 8.4167, "volume": 1398590.0}, {"date": "2008-10-30", "close": 8.179052, "volume": 2924836.0}, {"date": "2008-10-31", "close": 8.31768, "volume": 1946613.0}, {"date": "2008-11-03", "close": 8.71376, "volume": 2110317.0}, {"date": "2008-11-04", "close": 8.61474, "volume": 1396502.0}, {"date": "2008-11-05", "close": 8.36719, "volume": 3054972.0}, {"date": "2008-11-06", "close": 8.099836, "volume": 2123479.0}, {"date": "2008-11-07", "close": 7.782972, "volume": 4234339.0}, {"date": "2008-11-10", "close": 7.713658, "volume": 1238861.0}, {"date": "2008-11-11", "close": 7.109636, "volume": 4076543.0}, {"date": "2008-11-12", "close": 6.78287, "volume": 4342351.0}, {"date": "2008-11-13", "close": 6.713556, "volume": 3138163.0}, {"date": "2008-11-14", "close": 7.000714, "volume": 2497542.0}, {"date": "2008-11-17", "close": 6.891792, "volume": 2129388.0}, {"date": "2008-11-18", "close": 6.862086, "volume": 3502749.0}, {"date": "2008-11-19", "close": 6.73336, "volume": 2377898.0}, {"date": "2008-11-20", "close": 6.594732, "volume": 2826946.0}, {"date": "2008-11-21", "close": 6.723458, "volume": 2914135.0}, {"date": "2008-11-24", "close": 6.673948, "volume": 2347878.0}, {"date": "2008-11-25", "close": 6.772968, "volume": 2284994.0}, {"date": "2008-11-26", "close": 6.565026, "volume": 1531242.0}, {"date": "2008-11-27", "close": 6.33728, "volume": 3516565.0}, {"date": "2008-11-28", "close": 6.525418, "volume": 3812803.0}, {"date": "2008-12-01", "close": 6.48581, "volume": 969980.0}, {"date": "2008-12-02", "close": 6.099632, "volume": 2950273.0}, {"date": "2008-12-03", "close": 6.505614, "volume": 3449995.0}, {"date": "2008-12-04", "close": 6.723458, "volume": 2439866.0}, {"date": "2008-12-05", "close": 6.78287, "volume": 2222903.0}, {"date": "2008-12-08", "close": 6.921498, "volume": 1618301.0}, {"date": "2008-12-09", "close": 7.020518, "volume": 2283993.0}, {"date": "2008-12-10", "close": 7.12944, "volume": 1729850.0}, {"date": "2008-12-11", "close": 6.971008, "volume": 1520961.0}, {"date": "2008-12-12", "close": 6.871988, "volume": 1805914.0}, {"date": "2008-12-15", "close": 7.050224, "volume": 1178937.0}, {"date": "2008-12-16", "close": 6.98091, "volume": 1148382.0}, {"date": "2008-12-17", "close": 6.852184, "volume": 961113.0}, {"date": "2008-12-18", "close": 6.901694, "volume": 4410269.0}, {"date": "2008-12-19", "close": 7.268068, "volume": 1607555.0}, {"date": "2008-12-22", "close": 7.198754, "volume": 916602.0}, {"date": "2008-12-23", "close": 7.386892, "volume": 698014.0}, {"date": "2008-12-24", "close": 7.614638, "volume": 533146.0}, {"date": "2008-12-29", "close": 7.4265, "volume": 758759.0}, {"date": "2008-12-30", "close": 7.515618, "volume": 530764.0}, {"date": "2008-12-31", "close": 7.72356, "volume": 474469.0}, {"date": "2009-01-02", "close": 7.713658, "volume": 334524.0}, {"date": "2009-01-05", "close": 7.4265, "volume": 745649.0}, {"date": "2009-01-06", "close": 7.901796, "volume": 2571396.0}, {"date": "2009-01-07", "close": 7.545324, "volume": 1193954.0}, {"date": "2009-01-08", "close": 7.22846, "volume": 1472245.0}, {"date": "2009-01-09", "close": 7.4265, "volume": 942571.0}, {"date": "2009-01-12", "close": 7.258166, "volume": 621949.0}, {"date": "2009-01-13", "close": 7.337382, "volume": 887819.0}, {"date": "2009-01-14", "close": 7.634442, "volume": 1087119.0}, {"date": "2009-01-15", "close": 7.37699, "volume": 1523560.0}, {"date": "2009-01-16", "close": 7.515618, "volume": 2016272.0}, {"date": "2009-01-19", "close": 7.03042, "volume": 2030166.0}, {"date": "2009-01-20", "close": 6.911596, "volume": 1709934.0}, {"date": "2009-01-21", "close": 6.63434, "volume": 2572570.0}, {"date": "2009-01-22", "close": 6.574928, "volume": 2293994.0}, {"date": "2009-01-23", "close": 6.515516, "volume": 2223195.0}, {"date": "2009-01-27", "close": 6.614536, "volume": 1702651.0}, {"date": "2009-01-28", "close": 6.664046, "volume": 2022745.0}, {"date": "2009-01-29", "close": 6.88189, "volume": 1558950.0}, {"date": "2009-01-30", "close": 7.17895, "volume": 2288800.0}, {"date": "2009-02-02", "close": 6.88189, "volume": 1779469.0}, {"date": "2009-02-03", "close": 6.73336, "volume": 1505258.0}, {"date": "2009-02-04", "close": 6.426398, "volume": 1831747.0}, {"date": "2009-02-05", "close": 6.495712, "volume": 1800655.0}, {"date": "2009-02-06", "close": 6.565026, "volume": 2913461.0}, {"date": "2009-02-09", "close": 6.565026, "volume": 4489623.0}, {"date": "2009-02-10", "close": 6.456104, "volume": 3813602.0}, {"date": "2009-02-11", "close": 7.12944, "volume": 2165620.0}, {"date": "2009-02-12", "close": 7.456206, "volume": 3231915.0}, {"date": "2009-02-13", "close": 7.47601, "volume": 2193882.0}, {"date": "2009-02-16", "close": 7.545324, "volume": 1690844.0}, {"date": "2009-02-17", "close": 7.22846, "volume": 2093099.0}, {"date": "2009-02-18", "close": 7.149244, "volume": 1614323.0}, {"date": "2009-02-19", "close": 7.386892, "volume": 2598523.0}, {"date": "2009-02-20", "close": 7.208656, "volume": 1721868.0}, {"date": "2009-02-23", "close": 7.159146, "volume": 1889498.0}, {"date": "2009-02-24", "close": 7.119538, "volume": 1619212.0}, {"date": "2009-02-25", "close": 7.000714, "volume": 2091670.0}, {"date": "2009-02-26", "close": 7.060126, "volume": 1384676.0}, {"date": "2009-02-27", "close": 6.98091, "volume": 2274051.0}, {"date": "2009-03-02", "close": 6.98091, "volume": 1650701.0}, {"date": "2009-03-03", "close": 6.98091, "volume": 1529045.0}, {"date": "2009-03-04", "close": 7.159146, "volume": 1469026.0}, {"date": "2009-03-05", "close": 7.416598, "volume": 2351067.0}, {"date": "2009-03-06", "close": 7.297774, "volume": 1249303.0}, {"date": "2009-03-09", "close": 7.37699, "volume": 1289875.0}, {"date": "2009-03-10", "close": 7.4265, "volume": 1447865.0}, {"date": "2009-03-11", "close": 7.4265, "volume": 1927849.0}, {"date": "2009-03-12", "close": 7.347284, "volume": 1481662.0}, {"date": "2009-03-13", "close": 7.466108, "volume": 1544189.0}, {"date": "2009-03-16", "close": 7.82258, "volume": 3663415.0}, {"date": "2009-03-17", "close": 7.901796, "volume": 1474249.0}, {"date": "2009-03-18", "close": 8.02062, "volume": 2989987.0}, {"date": "2009-03-19", "close": 8.208758, "volume": 6346987.0}, {"date": "2009-03-20", "close": 8.21866, "volume": 3535991.0}, {"date": "2009-03-23", "close": 8.456308, "volume": 2490324.0}, {"date": "2009-03-24", "close": 8.882094, "volume": 3178766.0}, {"date": "2009-03-25", "close": 8.61474, "volume": 2690918.0}, {"date": "2009-03-26", "close": 8.81278, "volume": 2207974.0}, {"date": "2009-03-27", "close": 8.66425, "volume": 3857943.0}, {"date": "2009-03-30", "close": 8.832584, "volume": 1093070.0}, {"date": "2009-03-31", "close": 8.693956, "volume": 2575174.0}, {"date": "2009-04-01", "close": 8.733564, "volume": 1657243.0}, {"date": "2009-04-02", "close": 8.61474, "volume": 2122848.0}, {"date": "2009-04-03", "close": 8.634544, "volume": 1593840.0}, {"date": "2009-04-06", "close": 8.891996, "volume": 1657207.0}, {"date": "2009-04-07", "close": 8.61474, "volume": 3386865.0}, {"date": "2009-04-08", "close": 8.56523, "volume": 1839772.0}, {"date": "2009-04-09", "close": 8.81278, "volume": 986597.0}, {"date": "2009-04-14", "close": 8.951408, "volume": 1399058.0}, {"date": "2009-04-15", "close": 8.96131, "volume": 1515232.0}, {"date": "2009-04-16", "close": 9.01082, "volume": 2604160.0}, {"date": "2009-04-17", "close": 9.050428, "volume": 1936278.0}, {"date": "2009-04-20", "close": 8.872192, "volume": 1924771.0}, {"date": "2009-04-21", "close": 8.891996, "volume": 2045106.0}, {"date": "2009-04-22", "close": 8.783074, "volume": 1266647.0}, {"date": "2009-04-23", "close": 8.9118, "volume": 2625703.0}, {"date": "2009-04-24", "close": 8.9118, "volume": 1789014.0}, {"date": "2009-04-27", "close": 8.852388, "volume": 880505.0}, {"date": "2009-04-28", "close": 8.951408, "volume": 1609489.0}, {"date": "2009-04-29", "close": 8.81278, "volume": 1451059.0}, {"date": "2009-04-30", "close": 9.050428, "volume": 1338392.0}, {"date": "2009-05-01", "close": 8.96131, "volume": 612808.0}, {"date": "2009-05-04", "close": 9.466312, "volume": 1262416.0}, {"date": "2009-05-05", "close": 9.396998, "volume": 2391008.0}, {"date": "2009-05-06", "close": 9.45641, "volume": 1058168.0}, {"date": "2009-05-07", "close": 9.198958, "volume": 2258045.0}, {"date": "2009-05-08", "close": 9.06033, "volume": 2062885.0}, {"date": "2009-05-11", "close": 8.61474, "volume": 2958524.0}, {"date": "2009-05-12", "close": 8.575132, "volume": 3184248.0}, {"date": "2009-05-13", "close": 8.66425, "volume": 1131943.0}, {"date": "2009-05-14", "close": 8.634544, "volume": 2140068.0}, {"date": "2009-05-15", "close": 8.723662, "volume": 1478356.0}, {"date": "2009-05-18", "close": 8.61474, "volume": 634868.0}, {"date": "2009-05-19", "close": 8.426602, "volume": 2180311.0}, {"date": "2009-05-20", "close": 8.4167, "volume": 1912545.0}, {"date": "2009-05-21", "close": 8.575132, "volume": 1581185.0}, {"date": "2009-05-22", "close": 8.525622, "volume": 4568748.0}, {"date": "2009-05-25", "close": 8.872192, "volume": 2185157.0}, {"date": "2009-05-26", "close": 9.030624, "volume": 2164088.0}, {"date": "2009-05-27", "close": 9.070232, "volume": 3371865.0}, {"date": "2009-05-28", "close": 8.81278, "volume": 1971820.0}, {"date": "2009-05-29", "close": 8.76327, "volume": 4886211.0}, {"date": "2009-06-01", "close": 8.971212, "volume": 2166931.0}, {"date": "2009-06-02", "close": 9.149448, "volume": 1541855.0}, {"date": "2009-06-03", "close": 9.099938, "volume": 1180763.0}, {"date": "2009-06-04", "close": 8.9118, "volume": 1771724.0}, {"date": "2009-06-05", "close": 8.96131, "volume": 2858424.0}, {"date": "2009-06-09", "close": 8.941506, "volume": 2440014.0}, {"date": "2009-06-10", "close": 8.81278, "volume": 2261110.0}, {"date": "2009-06-11", "close": 8.674152, "volume": 1735260.0}, {"date": "2009-06-12", "close": 8.66425, "volume": 1852110.0}, {"date": "2009-06-15", "close": 8.61474, "volume": 2540964.0}, {"date": "2009-06-16", "close": 8.693956, "volume": 1414370.0}, {"date": "2009-06-17", "close": 8.56523, "volume": 1525138.0}, {"date": "2009-06-18", "close": 8.456308, "volume": 2698948.0}, {"date": "2009-06-19", "close": 8.56523, "volume": 2006419.0}, {"date": "2009-06-22", "close": 8.56523, "volume": 1629772.0}, {"date": "2009-06-23", "close": 8.535524, "volume": 1833484.0}, {"date": "2009-06-24", "close": 8.46621, "volume": 2187322.0}, {"date": "2009-06-25", "close": 8.644446, "volume": 1090528.0}, {"date": "2009-06-26", "close": 8.535524, "volume": 1438282.0}, {"date": "2009-06-29", "close": 8.71376, "volume": 1371910.0}, {"date": "2009-06-30", "close": 8.931604, "volume": 1937617.0}, {"date": "2009-07-01", "close": 8.753368, "volume": 1148751.0}, {"date": "2009-07-02", "close": 8.684054, "volume": 1516670.0}, {"date": "2009-07-03", "close": 8.594936, "volume": 1309786.0}, {"date": "2009-07-06", "close": 8.51572, "volume": 768938.0}, {"date": "2009-07-07", "close": 8.604838, "volume": 770575.0}, {"date": "2009-07-08", "close": 8.535524, "volume": 1281855.0}, {"date": "2009-07-09", "close": 8.476112, "volume": 1280526.0}, {"date": "2009-07-10", "close": 8.545426, "volume": 678398.0}, {"date": "2009-07-13", "close": 8.4167, "volume": 850578.0}, {"date": "2009-07-14", "close": 8.56523, "volume": 1075338.0}, {"date": "2009-07-15", "close": 9.040526, "volume": 1933607.0}, {"date": "2009-07-16", "close": 9.15935, "volume": 1584956.0}, {"date": "2009-07-17", "close": 9.050428, "volume": 1115587.0}, {"date": "2009-07-20", "close": 9.06033, "volume": 885855.0}, {"date": "2009-07-21", "close": 9.040526, "volume": 637731.0}, {"date": "2009-07-22", "close": 9.090036, "volume": 754848.0}, {"date": "2009-07-23", "close": 8.931604, "volume": 2353543.0}, {"date": "2009-07-24", "close": 8.81278, "volume": 1895084.0}, {"date": "2009-07-27", "close": 8.86229, "volume": 1416707.0}, {"date": "2009-07-28", "close": 9.040526, "volume": 1194952.0}, {"date": "2009-07-29", "close": 8.951408, "volume": 1168906.0}, {"date": "2009-07-30", "close": 9.198958, "volume": 1889124.0}, {"date": "2009-07-31", "close": 9.733666, "volume": 4370585.0}, {"date": "2009-08-03", "close": 9.545528, "volume": 1607108.0}, {"date": "2009-08-04", "close": 9.812882, "volume": 2110782.0}, {"date": "2009-08-05", "close": 9.545528, "volume": 8242753.0}, {"date": "2009-08-06", "close": 9.75347, "volume": 1294049.0}, {"date": "2009-08-07", "close": 9.822784, "volume": 1234608.0}, {"date": "2009-08-10", "close": 10.030726, "volume": 1914075.0}, {"date": "2009-08-11", "close": 9.842588, "volume": 1669384.0}, {"date": "2009-08-12", "close": 9.902, "volume": 2854005.0}, {"date": "2009-08-13", "close": 10.19906, "volume": 3476060.0}, {"date": "2009-08-14", "close": 10.070334, "volume": 2663886.0}, {"date": "2009-08-17", "close": 9.882196, "volume": 2108639.0}, {"date": "2009-08-18", "close": 9.902, "volume": 2518566.0}, {"date": "2009-08-19", "close": 9.75347, "volume": 4250924.0}, {"date": "2009-08-20", "close": 9.822784, "volume": 2734330.0}, {"date": "2009-08-21", "close": 9.812882, "volume": 1446799.0}, {"date": "2009-08-24", "close": 10.040628, "volume": 2841334.0}, {"date": "2009-08-25", "close": 9.961412, "volume": 2542029.0}, {"date": "2009-08-26", "close": 10.00102, "volume": 2531391.0}, {"date": "2009-08-27", "close": 10.00102, "volume": 4283313.0}, {"date": "2009-08-28", "close": 9.80298, "volume": 3291762.0}, {"date": "2009-08-31", "close": 10.010922, "volume": 2613133.0}, {"date": "2009-09-01", "close": 10.010922, "volume": 2522315.0}, {"date": "2009-09-02", "close": 9.961412, "volume": 1912922.0}, {"date": "2009-09-03", "close": 10.00102, "volume": 2749196.0}, {"date": "2009-09-04", "close": 10.10004, "volume": 2033148.0}, {"date": "2009-09-07", "close": 9.892098, "volume": 6105906.0}, {"date": "2009-09-08", "close": 10.10004, "volume": 3272129.0}, {"date": "2009-09-09", "close": 10.218864, "volume": 3093337.0}, {"date": "2009-09-10", "close": 10.486218, "volume": 2370113.0}, {"date": "2009-09-11", "close": 10.24857, "volume": 2120604.0}, {"date": "2009-09-14", "close": 9.981216, "volume": 1855343.0}, {"date": "2009-09-15", "close": 10.030726, "volume": 2487893.0}, {"date": "2009-09-16", "close": 10.3971, "volume": 3722594.0}, {"date": "2009-09-17", "close": 10.664454, "volume": 6111508.0}, {"date": "2009-09-18", "close": 10.387198, "volume": 3748792.0}, {"date": "2009-09-21", "close": 10.44661, "volume": 1878881.0}, {"date": "2009-09-22", "close": 10.832788, "volume": 2382737.0}, {"date": "2009-09-23", "close": 11.060534, "volume": 2835489.0}, {"date": "2009-09-24", "close": 10.99122, "volume": 1608079.0}, {"date": "2009-09-25", "close": 11.09024, "volume": 2614411.0}, {"date": "2009-09-28", "close": 10.634748, "volume": 1458346.0}, {"date": "2009-09-29", "close": 11.09024, "volume": 2480683.0}, {"date": "2009-09-30", "close": 11.050632, "volume": 2094229.0}, {"date": "2009-10-01", "close": 10.79318, "volume": 3301884.0}, {"date": "2009-10-02", "close": 10.753572, "volume": 2899886.0}, {"date": "2009-10-05", "close": 10.981318, "volume": 888856.0}, {"date": "2009-10-06", "close": 10.951612, "volume": 2635093.0}, {"date": "2009-10-07", "close": 10.8922, "volume": 2851404.0}, {"date": "2009-10-08", "close": 11.060534, "volume": 1895947.0}, {"date": "2009-10-09", "close": 10.99122, "volume": 2353164.0}, {"date": "2009-10-12", "close": 10.931808, "volume": 2320424.0}, {"date": "2009-10-13", "close": 10.94171, "volume": 3297136.0}, {"date": "2009-10-14", "close": 11.030828, "volume": 2127992.0}, {"date": "2009-10-15", "close": 11.13975, "volume": 2635539.0}, {"date": "2009-10-16", "close": 11.100142, "volume": 3369026.0}, {"date": "2009-10-19", "close": 10.971416, "volume": 1557892.0}, {"date": "2009-10-20", "close": 10.84269, "volume": 2613952.0}, {"date": "2009-10-21", "close": 10.773376, "volume": 2382987.0}, {"date": "2009-10-22", "close": 10.59514, "volume": 1980235.0}, {"date": "2009-10-23", "close": 10.614944, "volume": 2286709.0}, {"date": "2009-10-26", "close": 10.783278, "volume": 1723659.0}, {"date": "2009-10-27", "close": 10.64465, "volume": 2611352.0}, {"date": "2009-10-28", "close": 10.59514, "volume": 2657485.0}, {"date": "2009-10-29", "close": 10.525826, "volume": 2055938.0}, {"date": "2009-10-30", "close": 10.832788, "volume": 5290056.0}, {"date": "2009-11-02", "close": 10.278276, "volume": 2416843.0}, {"date": "2009-11-03", "close": 10.515924, "volume": 1317122.0}, {"date": "2009-11-04", "close": 10.278276, "volume": 1309201.0}, {"date": "2009-11-05", "close": 10.189158, "volume": 1166857.0}, {"date": "2009-11-06", "close": 10.218864, "volume": 1607862.0}, {"date": "2009-11-09", "close": 10.3971, "volume": 2488785.0}, {"date": "2009-11-10", "close": 10.674356, "volume": 3013092.0}, {"date": "2009-11-11", "close": 10.69416, "volume": 2786920.0}, {"date": "2009-11-12", "close": 10.84269, "volume": 3669507.0}, {"date": "2009-11-13", "close": 10.882298, "volume": 1740917.0}, {"date": "2009-11-16", "close": 10.852592, "volume": 1574548.0}, {"date": "2009-11-17", "close": 10.74367, "volume": 1706079.0}, {"date": "2009-11-18", "close": 10.54563, "volume": 1075935.0}, {"date": "2009-11-19", "close": 10.515924, "volume": 1253494.0}, {"date": "2009-11-20", "close": 10.416904, "volume": 1022463.0}, {"date": "2009-11-23", "close": 10.486218, "volume": 975269.0}, {"date": "2009-11-24", "close": 10.515924, "volume": 1341647.0}, {"date": "2009-11-25", "close": 10.713964, "volume": 1503740.0}, {"date": "2009-11-26", "close": 10.525826, "volume": 690646.0}, {"date": "2009-11-27", "close": 10.238668, "volume": 1116580.0}, {"date": "2009-11-30", "close": 10.585238, "volume": 1315208.0}, {"date": "2009-12-01", "close": 10.684258, "volume": 1091845.0}, {"date": "2009-12-02", "close": 10.783278, "volume": 1589270.0}, {"date": "2009-12-03", "close": 10.832788, "volume": 1370527.0}, {"date": "2009-12-04", "close": 10.84269, "volume": 1643158.0}, {"date": "2009-12-07", "close": 10.862494, "volume": 1589536.0}, {"date": "2009-12-08", "close": 10.74367, "volume": 1122947.0}, {"date": "2009-12-09", "close": 10.674356, "volume": 969292.0}, {"date": "2009-12-10", "close": 10.49612, "volume": 2370229.0}, {"date": "2009-12-11", "close": 10.763474, "volume": 1612779.0}, {"date": "2009-12-14", "close": 10.624846, "volume": 1018955.0}, {"date": "2009-12-15", "close": 10.704062, "volume": 2198928.0}, {"date": "2009-12-16", "close": 10.872396, "volume": 1090815.0}, {"date": "2009-12-17", "close": 10.882298, "volume": 3692387.0}, {"date": "2009-12-18", "close": 11.179358, "volume": 4484707.0}, {"date": "2009-12-21", "close": 11.100142, "volume": 873475.0}, {"date": "2009-12-22", "close": 11.13975, "volume": 879104.0}, {"date": "2009-12-23", "close": 11.13975, "volume": 1031183.0}, {"date": "2009-12-24", "close": 11.258574, "volume": 468020.0}, {"date": "2009-12-29", "close": 11.298182, "volume": 692089.0}, {"date": "2009-12-30", "close": 11.258574, "volume": 392947.0}, {"date": "2009-12-31", "close": 11.33779, "volume": 362963.0}, {"date": "2010-01-04", "close": 11.417006, "volume": 1024167.0}, {"date": "2010-01-05", "close": 11.298182, "volume": 1016784.0}, {"date": "2010-01-06", "close": 11.23877, "volume": 1089549.0}, {"date": "2010-01-07", "close": 11.18926, "volume": 1057222.0}, {"date": "2010-01-08", "close": 11.397202, "volume": 1056989.0}, {"date": "2010-01-11", "close": 11.58534, "volume": 911773.0}, {"date": "2010-01-12", "close": 11.575438, "volume": 766815.0}, {"date": "2010-01-13", "close": 11.53583, "volume": 926225.0}, {"date": "2010-01-14", "close": 11.694262, "volume": 2146220.0}, {"date": "2010-01-15", "close": 11.575438, "volume": 4212553.0}, {"date": "2010-01-18", "close": 11.347692, "volume": 1977143.0}, {"date": "2010-01-19", "close": 12.27848, "volume": 11308773.0}, {"date": "2010-01-20", "close": 12.12995, "volume": 3815086.0}, {"date": "2010-01-21", "close": 11.98142, "volume": 2616996.0}, {"date": "2010-01-22", "close": 11.83289, "volume": 4307967.0}, {"date": "2010-01-25", "close": 11.793282, "volume": 1680484.0}, {"date": "2010-01-27", "close": 11.78338, "volume": 3283511.0}, {"date": "2010-01-28", "close": 11.78338, "volume": 2518542.0}, {"date": "2010-01-29", "close": 11.496222, "volume": 2410423.0}, {"date": "2010-02-01", "close": 11.53583, "volume": 2302202.0}, {"date": "2010-02-02", "close": 11.53583, "volume": 1405385.0}, {"date": "2010-02-03", "close": 11.664556, "volume": 1472535.0}, {"date": "2010-02-04", "close": 11.73387, "volume": 2169498.0}, {"date": "2010-02-05", "close": 11.73387, "volume": 2573553.0}, {"date": "2010-02-08", "close": 11.714066, "volume": 916275.0}, {"date": "2010-02-09", "close": 11.83289, "volume": 1102243.0}, {"date": "2010-02-10", "close": 11.615046, "volume": 3820026.0}, {"date": "2010-02-11", "close": 11.615046, "volume": 2058219.0}, {"date": "2010-02-12", "close": 11.8824, "volume": 5063980.0}, {"date": "2010-02-15", "close": 11.83289, "volume": 724944.0}, {"date": "2010-02-16", "close": 11.73387, "volume": 1805838.0}, {"date": "2010-02-17", "close": 11.93191, "volume": 4403630.0}, {"date": "2010-02-18", "close": 12.021028, "volume": 2211195.0}, {"date": "2010-02-19", "close": 11.773478, "volume": 2359482.0}, {"date": "2010-02-22", "close": 11.912106, "volume": 1193492.0}, {"date": "2010-02-23", "close": 11.78338, "volume": 1447745.0}, {"date": "2010-02-24", "close": 11.813086, "volume": 2315113.0}, {"date": "2010-02-25", "close": 11.68436, "volume": 987755.0}, {"date": "2010-02-26", "close": 11.53583, "volume": 1310173.0}, {"date": "2010-03-01", "close": 11.803184, "volume": 1505569.0}, {"date": "2010-03-02", "close": 11.83289, "volume": 5193117.0}, {"date": "2010-03-03", "close": 11.743772, "volume": 1238364.0}, {"date": "2010-03-04", "close": 11.743772, "volume": 1305134.0}, {"date": "2010-03-05", "close": 11.8824, "volume": 2000462.0}, {"date": "2010-03-08", "close": 11.862596, "volume": 1700665.0}, {"date": "2010-03-09", "close": 11.902204, "volume": 1515748.0}, {"date": "2010-03-10", "close": 12.318088, "volume": 2332357.0}, {"date": "2010-03-11", "close": 12.050734, "volume": 1546694.0}, {"date": "2010-03-12", "close": 12.070538, "volume": 927994.0}, {"date": "2010-03-15", "close": 12.08044, "volume": 2072115.0}, {"date": "2010-03-16", "close": 12.17946, "volume": 1813986.0}, {"date": "2010-03-17", "close": 12.565638, "volume": 3078589.0}, {"date": "2010-03-18", "close": 12.27848, "volume": 3892389.0}, {"date": "2010-03-19", "close": 12.545834, "volume": 3330635.0}, {"date": "2010-03-22", "close": 12.347794, "volume": 1222926.0}, {"date": "2010-03-23", "close": 12.32799, "volume": 1925100.0}, {"date": "2010-03-24", "close": 12.456716, "volume": 1222342.0}, {"date": "2010-03-25", "close": 12.595344, "volume": 2229646.0}, {"date": "2010-03-26", "close": 12.446814, "volume": 1495618.0}, {"date": "2010-03-29", "close": 12.57554, "volume": 1622242.0}, {"date": "2010-03-30", "close": 12.634952, "volume": 798500.0}, {"date": "2010-03-31", "close": 12.397304, "volume": 1399645.0}, {"date": "2010-04-01", "close": 12.506226, "volume": 1364519.0}, {"date": "2010-04-06", "close": 12.565638, "volume": 1378958.0}, {"date": "2010-04-07", "close": 12.595344, "volume": 1041670.0}, {"date": "2010-04-08", "close": 12.466618, "volume": 1489036.0}, {"date": "2010-04-09", "close": 12.516128, "volume": 1178733.0}, {"date": "2010-04-12", "close": 12.436912, "volume": 1034051.0}, {"date": "2010-04-13", "close": 12.298284, "volume": 2177859.0}, {"date": "2010-04-14", "close": 12.308186, "volume": 971896.0}, {"date": "2010-04-15", "close": 12.436912, "volume": 1194881.0}, {"date": "2010-04-16", "close": 12.446814, "volume": 1084908.0}, {"date": "2010-04-19", "close": 12.47652, "volume": 1880994.0}, {"date": "2010-04-20", "close": 12.219068, "volume": 1634564.0}, {"date": "2010-04-21", "close": 12.506226, "volume": 1263162.0}, {"date": "2010-04-22", "close": 12.288382, "volume": 1091646.0}, {"date": "2010-04-23", "close": 12.516128, "volume": 1652423.0}, {"date": "2010-04-27", "close": 12.238872, "volume": 1846503.0}, {"date": "2010-04-28", "close": 11.971518, "volume": 1533529.0}, {"date": "2010-04-29", "close": 11.98142, "volume": 1843573.0}, {"date": "2010-04-30", "close": 11.723968, "volume": 4955684.0}, {"date": "2010-05-03", "close": 11.763576, "volume": 1452050.0}, {"date": "2010-05-04", "close": 11.8824, "volume": 1886199.0}, {"date": "2010-05-05", "close": 11.773478, "volume": 1384448.0}, {"date": "2010-05-06", "close": 11.48632, "volume": 2080504.0}, {"date": "2010-05-07", "close": 11.209064, "volume": 3958911.0}, {"date": "2010-05-10", "close": 11.28828, "volume": 2924980.0}, {"date": "2010-05-11", "close": 11.218966, "volume": 2245279.0}, {"date": "2010-05-12", "close": 11.43681, "volume": 2188829.0}, {"date": "2010-05-13", "close": 11.605144, "volume": 2170497.0}, {"date": "2010-05-14", "close": 11.446712, "volume": 1330734.0}, {"date": "2010-05-17", "close": 11.080338, "volume": 1969644.0}, {"date": "2010-05-18", "close": 11.268476, "volume": 2431527.0}, {"date": "2010-05-19", "close": 10.852592, "volume": 2744157.0}, {"date": "2010-05-20", "close": 10.713964, "volume": 2980292.0}, {"date": "2010-05-21", "close": 10.74367, "volume": 3467486.0}, {"date": "2010-05-24", "close": 10.79318, "volume": 4160610.0}, {"date": "2010-05-25", "close": 10.466414, "volume": 2314232.0}, {"date": "2010-05-26", "close": 10.416904, "volume": 3130473.0}, {"date": "2010-05-27", "close": 10.763474, "volume": 2862930.0}, {"date": "2010-05-28", "close": 10.763474, "volume": 2545313.0}, {"date": "2010-05-31", "close": 10.704062, "volume": 1647302.0}, {"date": "2010-06-01", "close": 10.852592, "volume": 1355762.0}, {"date": "2010-06-02", "close": 10.684258, "volume": 2122286.0}, {"date": "2010-06-03", "close": 11.09024, "volume": 2304251.0}, {"date": "2010-06-04", "close": 11.23877, "volume": 2344557.0}, {"date": "2010-06-07", "close": 10.8922, "volume": 2126200.0}, {"date": "2010-06-08", "close": 10.912004, "volume": 1839455.0}, {"date": "2010-06-09", "close": 10.971416, "volume": 1673335.0}, {"date": "2010-06-10", "close": 11.199162, "volume": 1974842.0}, {"date": "2010-06-11", "close": 11.308084, "volume": 1550123.0}, {"date": "2010-06-15", "close": 11.397202, "volume": 1460784.0}, {"date": "2010-06-16", "close": 11.426908, "volume": 1899915.0}, {"date": "2010-06-17", "close": 11.199162, "volume": 2265921.0}, {"date": "2010-06-18", "close": 11.3873, "volume": 1230835.0}, {"date": "2010-06-21", "close": 11.48632, "volume": 883774.0}, {"date": "2010-06-22", "close": 11.357594, "volume": 1152301.0}, {"date": "2010-06-23", "close": 11.23877, "volume": 748302.0}, {"date": "2010-06-24", "close": 11.060534, "volume": 1358762.0}, {"date": "2010-06-25", "close": 10.723866, "volume": 1956558.0}, {"date": "2010-06-28", "close": 10.69416, "volume": 1682464.0}, {"date": "2010-06-29", "close": 10.555532, "volume": 1118384.0}, {"date": "2010-06-30", "close": 10.506022, "volume": 1555768.0}, {"date": "2010-07-01", "close": 10.24857, "volume": 1543725.0}, {"date": "2010-07-02", "close": 10.070334, "volume": 1805691.0}, {"date": "2010-07-05", "close": 10.10004, "volume": 1721420.0}, {"date": "2010-07-06", "close": 10.119844, "volume": 1259336.0}, {"date": "2010-07-07", "close": 10.238668, "volume": 2286659.0}, {"date": "2010-07-08", "close": 10.515924, "volume": 1221415.0}, {"date": "2010-07-09", "close": 10.565434, "volume": 1165562.0}, {"date": "2010-07-12", "close": 10.436708, "volume": 1159885.0}, {"date": "2010-07-13", "close": 10.14955, "volume": 2274142.0}, {"date": "2010-07-14", "close": 10.169354, "volume": 2294089.0}, {"date": "2010-07-15", "close": 10.159452, "volume": 1598225.0}, {"date": "2010-07-16", "close": 10.14955, "volume": 1225505.0}, {"date": "2010-07-19", "close": 10.030726, "volume": 978373.0}, {"date": "2010-07-20", "close": 10.169354, "volume": 2033346.0}, {"date": "2010-07-21", "close": 9.921804, "volume": 3011766.0}, {"date": "2010-07-22", "close": 9.902, "volume": 2086292.0}, {"date": "2010-07-23", "close": 10.278276, "volume": 2874799.0}, {"date": "2010-07-26", "close": 10.24857, "volume": 2561318.0}, {"date": "2010-07-27", "close": 9.991118, "volume": 2193841.0}, {"date": "2010-07-28", "close": 9.971314, "volume": 2929297.0}, {"date": "2010-07-29", "close": 10.010922, "volume": 3461898.0}, {"date": "2010-07-30", "close": 10.010922, "volume": 3605327.0}, {"date": "2010-08-02", "close": 10.090138, "volume": 837188.0}, {"date": "2010-08-03", "close": 10.238668, "volume": 2817211.0}, {"date": "2010-08-04", "close": 10.10004, "volume": 1900018.0}, {"date": "2010-08-05", "close": 10.159452, "volume": 1403496.0}, {"date": "2010-08-06", "close": 10.228766, "volume": 1390424.0}, {"date": "2010-08-09", "close": 10.179256, "volume": 1239638.0}, {"date": "2010-08-10", "close": 9.902, "volume": 2377700.0}, {"date": "2010-08-11", "close": 8.852388, "volume": 20563917.0}, {"date": "2010-08-12", "close": 9.06033, "volume": 13363459.0}, {"date": "2010-08-13", "close": 9.139546, "volume": 5554928.0}, {"date": "2010-08-16", "close": 8.96131, "volume": 2661033.0}, {"date": "2010-08-17", "close": 9.000918, "volume": 4426762.0}, {"date": "2010-08-18", "close": 9.179154, "volume": 3767763.0}, {"date": "2010-08-19", "close": 9.466312, "volume": 6661177.0}, {"date": "2010-08-20", "close": 9.387096, "volume": 6418361.0}, {"date": "2010-08-23", "close": 9.45641, "volume": 2778293.0}, {"date": "2010-08-24", "close": 9.396998, "volume": 2016728.0}, {"date": "2010-08-25", "close": 9.06033, "volume": 3284304.0}, {"date": "2010-08-26", "close": 9.020722, "volume": 3991513.0}, {"date": "2010-08-27", "close": 9.327684, "volume": 4794510.0}, {"date": "2010-08-30", "close": 9.50592, "volume": 2978336.0}, {"date": "2010-08-31", "close": 9.396998, "volume": 2898395.0}, {"date": "2010-09-01", "close": 9.486116, "volume": 2644554.0}, {"date": "2010-09-02", "close": 9.60494, "volume": 1290215.0}, {"date": "2010-09-03", "close": 9.565332, "volume": 4425878.0}, {"date": "2010-09-06", "close": 9.55543, "volume": 2025050.0}, {"date": "2010-09-07", "close": 9.317782, "volume": 2766216.0}, {"date": "2010-09-08", "close": 9.327684, "volume": 2510557.0}, {"date": "2010-09-09", "close": 9.45641, "volume": 2173737.0}, {"date": "2010-09-10", "close": 9.396998, "volume": 3224409.0}, {"date": "2010-09-13", "close": 9.892098, "volume": 5070902.0}, {"date": "2010-09-14", "close": 9.60494, "volume": 5008101.0}, {"date": "2010-09-15", "close": 9.773274, "volume": 4200708.0}, {"date": "2010-09-16", "close": 9.634646, "volume": 3555062.0}, {"date": "2010-09-17", "close": 9.822784, "volume": 4555892.0}, {"date": "2010-09-20", "close": 9.70396, "volume": 1885822.0}, {"date": "2010-09-21", "close": 9.664352, "volume": 2437567.0}, {"date": "2010-09-22", "close": 9.614842, "volume": 1936814.0}, {"date": "2010-09-23", "close": 9.75347, "volume": 2072476.0}, {"date": "2010-09-24", "close": 9.70396, "volume": 2017335.0}, {"date": "2010-09-27", "close": 9.85249, "volume": 2158840.0}, {"date": "2010-09-28", "close": 9.941608, "volume": 3016169.0}, {"date": "2010-09-29", "close": 9.812882, "volume": 2326772.0}, {"date": "2010-09-30", "close": 9.65445, "volume": 3379004.0}, {"date": "2010-10-01", "close": 9.694058, "volume": 993354.0}, {"date": "2010-10-04", "close": 9.902, "volume": 1121726.0}, {"date": "2010-10-05", "close": 9.65445, "volume": 3197600.0}, {"date": "2010-10-06", "close": 9.793078, "volume": 2791130.0}, {"date": "2010-10-07", "close": 9.743568, "volume": 2242197.0}, {"date": "2010-10-08", "close": 9.624744, "volume": 3171007.0}, {"date": "2010-10-11", "close": 9.80298, "volume": 1653849.0}, {"date": "2010-10-12", "close": 9.624744, "volume": 2331970.0}, {"date": "2010-10-13", "close": 9.426704, "volume": 2422623.0}, {"date": "2010-10-14", "close": 9.545528, "volume": 2991021.0}, {"date": "2010-10-15", "close": 9.436606, "volume": 2776329.0}, {"date": "2010-10-18", "close": 9.634646, "volume": 2110276.0}, {"date": "2010-10-19", "close": 9.624744, "volume": 1906907.0}, {"date": "2010-10-20", "close": 9.614842, "volume": 1019339.0}, {"date": "2010-10-21", "close": 9.595038, "volume": 2064137.0}, {"date": "2010-10-22", "close": 9.763372, "volume": 1759455.0}, {"date": "2010-10-25", "close": 10.169354, "volume": 4847082.0}, {"date": "2010-10-26", "close": 10.00102, "volume": 1774362.0}, {"date": "2010-10-27", "close": 9.872294, "volume": 2157608.0}, {"date": "2010-10-28", "close": 9.991118, "volume": 2583365.0}, {"date": "2010-10-29", "close": 10.020824, "volume": 3656431.0}, {"date": "2010-11-01", "close": 10.307982, "volume": 2422017.0}, {"date": "2010-11-02", "close": 10.34759, "volume": 1541726.0}, {"date": "2010-11-03", "close": 10.377296, "volume": 2798844.0}, {"date": "2010-11-04", "close": 10.377296, "volume": 3094934.0}, {"date": "2010-11-05", "close": 10.377296, "volume": 2958254.0}, {"date": "2010-11-08", "close": 10.208962, "volume": 1875495.0}, {"date": "2010-11-09", "close": 10.288178, "volume": 2280560.0}, {"date": "2010-11-10", "close": 10.05053, "volume": 2622226.0}, {"date": "2010-11-11", "close": 9.832686, "volume": 7639109.0}, {"date": "2010-11-12", "close": 9.723764, "volume": 5335911.0}, {"date": "2010-11-15", "close": 9.55543, "volume": 3666123.0}, {"date": "2010-11-16", "close": 9.793078, "volume": 1776453.0}, {"date": "2010-11-17", "close": 9.575234, "volume": 1920078.0}, {"date": "2010-11-18", "close": 9.65445, "volume": 1526410.0}, {"date": "2010-11-19", "close": 9.694058, "volume": 1849914.0}, {"date": "2010-11-22", "close": 9.783176, "volume": 1090258.0}, {"date": "2010-11-23", "close": 9.75347, "volume": 1863906.0}, {"date": "2010-11-24", "close": 9.595038, "volume": 2696416.0}, {"date": "2010-11-25", "close": 9.763372, "volume": 3030526.0}, {"date": "2010-11-26", "close": 9.773274, "volume": 2342189.0}, {"date": "2010-11-29", "close": 9.75347, "volume": 2677062.0}, {"date": "2010-11-30", "close": 9.773274, "volume": 1860076.0}, {"date": "2010-12-01", "close": 9.773274, "volume": 1584751.0}, {"date": "2010-12-02", "close": 10.05053, "volume": 2739884.0}, {"date": "2010-12-03", "close": 10.179256, "volume": 1689490.0}, {"date": "2010-12-06", "close": 10.030726, "volume": 1144046.0}, {"date": "2010-12-07", "close": 10.129746, "volume": 4093746.0}, {"date": "2010-12-08", "close": 10.268374, "volume": 1799994.0}, {"date": "2010-12-09", "close": 10.317884, "volume": 1721743.0}, {"date": "2010-12-10", "close": 10.3971, "volume": 3924463.0}, {"date": "2010-12-13", "close": 10.476316, "volume": 1324655.0}, {"date": "2010-12-14", "close": 10.654552, "volume": 2022567.0}, {"date": "2010-12-15", "close": 10.575336, "volume": 1731102.0}, {"date": "2010-12-16", "close": 10.773376, "volume": 1583591.0}, {"date": "2010-12-17", "close": 10.773376, "volume": 1044214.0}, {"date": "2010-12-20", "close": 10.555532, "volume": 731193.0}, {"date": "2010-12-21", "close": 10.674356, "volume": 1077567.0}, {"date": "2010-12-22", "close": 10.733768, "volume": 918083.0}, {"date": "2010-12-23", "close": 10.723866, "volume": 704500.0}, {"date": "2010-12-24", "close": 10.69416, "volume": 1163689.0}, {"date": "2010-12-29", "close": 10.74367, "volume": 435392.0}, {"date": "2010-12-30", "close": 10.79318, "volume": 552338.0}, {"date": "2010-12-31", "close": 10.674356, "volume": 329072.0}, {"date": "2011-01-04", "close": 10.684258, "volume": 994614.0}, {"date": "2011-01-05", "close": 10.634748, "volume": 592036.0}, {"date": "2011-01-06", "close": 10.654552, "volume": 1446829.0}, {"date": "2011-01-07", "close": 10.74367, "volume": 890590.0}, {"date": "2011-01-10", "close": 10.605042, "volume": 836960.0}, {"date": "2011-01-11", "close": 10.773376, "volume": 698697.0}, {"date": "2011-01-12", "close": 10.753572, "volume": 2955634.0}, {"date": "2011-01-13", "close": 10.773376, "volume": 1868552.0}, {"date": "2011-01-14", "close": 10.921906, "volume": 1212425.0}, {"date": "2011-01-17", "close": 11.030828, "volume": 1504109.0}, {"date": "2011-01-18", "close": 11.030828, "volume": 928085.0}, {"date": "2011-01-19", "close": 11.080338, "volume": 1601645.0}, {"date": "2011-01-20", "close": 10.49612, "volume": 3608119.0}, {"date": "2011-01-21", "close": 10.208962, "volume": 7336718.0}, {"date": "2011-01-24", "close": 10.367394, "volume": 2829297.0}, {"date": "2011-01-25", "close": 10.179256, "volume": 2268368.0}, {"date": "2011-01-27", "close": 10.05053, "volume": 2255936.0}, {"date": "2011-01-28", "close": 9.981216, "volume": 1970259.0}, {"date": "2011-01-31", "close": 9.971314, "volume": 1403089.0}, {"date": "2011-02-01", "close": 10.020824, "volume": 1395719.0}, {"date": "2011-02-02", "close": 10.179256, "volume": 1205132.0}, {"date": "2011-02-03", "close": 10.060432, "volume": 2224275.0}, {"date": "2011-02-04", "close": 10.119844, "volume": 2101217.0}, {"date": "2011-02-07", "close": 10.00102, "volume": 1562446.0}, {"date": "2011-02-08", "close": 10.090138, "volume": 3231672.0}, {"date": "2011-02-09", "close": 9.70396, "volume": 4603314.0}, {"date": "2011-02-10", "close": 9.50592, "volume": 4796477.0}, {"date": "2011-02-11", "close": 9.50592, "volume": 3586414.0}, {"date": "2011-02-14", "close": 9.535626, "volume": 1951425.0}, {"date": "2011-02-15", "close": 9.436606, "volume": 4243427.0}, {"date": "2011-02-16", "close": 9.65445, "volume": 4021253.0}, {"date": "2011-02-17", "close": 9.634646, "volume": 2959053.0}, {"date": "2011-02-18", "close": 9.565332, "volume": 1372257.0}, {"date": "2011-02-21", "close": 9.367292, "volume": 2925276.0}, {"date": "2011-02-22", "close": 9.4069, "volume": 3447220.0}, {"date": "2011-02-23", "close": 9.416802, "volume": 2550531.0}, {"date": "2011-02-24", "close": 9.416802, "volume": 2004610.0}, {"date": "2011-02-25", "close": 9.446508, "volume": 4749210.0}, {"date": "2011-02-28", "close": 9.476214, "volume": 1033390.0}, {"date": "2011-03-01", "close": 9.634646, "volume": 2391829.0}, {"date": "2011-03-02", "close": 9.634646, "volume": 2578952.0}, {"date": "2011-03-03", "close": 9.55543, "volume": 2885529.0}, {"date": "2011-03-04", "close": 9.614842, "volume": 1356584.0}, {"date": "2011-03-07", "close": 9.515822, "volume": 1069841.0}, {"date": "2011-03-08", "close": 9.515822, "volume": 1377162.0}, {"date": "2011-03-09", "close": 9.446508, "volume": 2508600.0}, {"date": "2011-03-10", "close": 9.446508, "volume": 3446318.0}, {"date": "2011-03-11", "close": 9.317782, "volume": 1864127.0}, {"date": "2011-03-14", "close": 9.288076, "volume": 1513898.0}, {"date": "2011-03-15", "close": 8.951408, "volume": 3613540.0}, {"date": "2011-03-16", "close": 9.099938, "volume": 2399177.0}, {"date": "2011-03-17", "close": 8.991016, "volume": 4622421.0}, {"date": "2011-03-18", "close": 9.040526, "volume": 2533799.0}, {"date": "2011-03-21", "close": 9.10984, "volume": 1213848.0}, {"date": "2011-03-22", "close": 8.991016, "volume": 2506749.0}, {"date": "2011-03-23", "close": 8.951408, "volume": 3364938.0}, {"date": "2011-03-24", "close": 9.01082, "volume": 1725351.0}, {"date": "2011-03-25", "close": 9.15935, "volume": 5267495.0}, {"date": "2011-03-28", "close": 9.040526, "volume": 1970281.0}, {"date": "2011-03-29", "close": 9.06033, "volume": 3089889.0}, {"date": "2011-03-30", "close": 9.10984, "volume": 2877016.0}, {"date": "2011-03-31", "close": 9.169252, "volume": 5807770.0}, {"date": "2011-04-01", "close": 9.189056, "volume": 3133089.0}, {"date": "2011-04-04", "close": 9.238566, "volume": 2680904.0}, {"date": "2011-04-05", "close": 9.426704, "volume": 5555057.0}, {"date": "2011-04-06", "close": 9.476214, "volume": 3229861.0}, {"date": "2011-04-07", "close": 9.25837, "volume": 2747585.0}, {"date": "2011-04-08", "close": 9.278174, "volume": 1651025.0}, {"date": "2011-04-11", "close": 9.10984, "volume": 3077683.0}, {"date": "2011-04-12", "close": 9.000918, "volume": 2117561.0}, {"date": "2011-04-13", "close": 9.050428, "volume": 2188896.0}, {"date": "2011-04-14", "close": 9.070232, "volume": 2266629.0}, {"date": "2011-04-15", "close": 8.951408, "volume": 2344724.0}, {"date": "2011-04-18", "close": 8.931604, "volume": 1891838.0}, {"date": "2011-04-19", "close": 8.852388, "volume": 2340959.0}, {"date": "2011-04-20", "close": 8.86229, "volume": 4474476.0}, {"date": "2011-04-21", "close": 8.852388, "volume": 2088359.0}, {"date": "2011-04-27", "close": 8.842486, "volume": 1742963.0}, {"date": "2011-04-28", "close": 9.525724, "volume": 10728562.0}, {"date": "2011-04-29", "close": 9.585136, "volume": 6220910.0}, {"date": "2011-05-02", "close": 9.50592, "volume": 2873942.0}, {"date": "2011-05-03", "close": 9.426704, "volume": 3511150.0}, {"date": "2011-05-04", "close": 9.367292, "volume": 2965370.0}, {"date": "2011-05-05", "close": 9.317782, "volume": 2185258.0}, {"date": "2011-05-06", "close": 9.297978, "volume": 2047411.0}, {"date": "2011-05-09", "close": 9.367292, "volume": 1444362.0}, {"date": "2011-05-10", "close": 9.15935, "volume": 1813570.0}, {"date": "2011-05-11", "close": 9.377194, "volume": 2202910.0}, {"date": "2011-05-12", "close": 9.288076, "volume": 4238968.0}, {"date": "2011-05-13", "close": 9.189056, "volume": 2182323.0}, {"date": "2011-05-16", "close": 9.070232, "volume": 1120700.0}, {"date": "2011-05-17", "close": 8.991016, "volume": 2357465.0}, {"date": "2011-05-18", "close": 8.971212, "volume": 2525997.0}, {"date": "2011-05-19", "close": 9.278174, "volume": 4790997.0}, {"date": "2011-05-20", "close": 9.288076, "volume": 1792770.0}, {"date": "2011-05-23", "close": 9.10984, "volume": 1367108.0}, {"date": "2011-05-24", "close": 9.050428, "volume": 1671869.0}, {"date": "2011-05-25", "close": 8.96131, "volume": 1975731.0}, {"date": "2011-05-26", "close": 9.179154, "volume": 2682414.0}, {"date": "2011-05-27", "close": 9.139546, "volume": 1112151.0}, {"date": "2011-05-30", "close": 9.218762, "volume": 900378.0}, {"date": "2011-05-31", "close": 9.30788, "volume": 2075527.0}, {"date": "2011-06-01", "close": 9.297978, "volume": 1302946.0}, {"date": "2011-06-02", "close": 9.030624, "volume": 1380955.0}, {"date": "2011-06-03", "close": 9.15935, "volume": 1621608.0}, {"date": "2011-06-06", "close": 9.129644, "volume": 1712502.0}, {"date": "2011-06-07", "close": 9.10984, "volume": 1332026.0}, {"date": "2011-06-08", "close": 9.000918, "volume": 2134022.0}, {"date": "2011-06-09", "close": 9.06033, "volume": 1564157.0}, {"date": "2011-06-10", "close": 9.119742, "volume": 1314897.0}, {"date": "2011-06-14", "close": 9.30788, "volume": 1564106.0}, {"date": "2011-06-15", "close": 9.238566, "volume": 2641692.0}, {"date": "2011-06-16", "close": 9.149448, "volume": 2703919.0}, {"date": "2011-06-17", "close": 9.20886, "volume": 1568179.0}, {"date": "2011-06-20", "close": 9.090036, "volume": 1144503.0}, {"date": "2011-06-21", "close": 9.099938, "volume": 1171770.0}, {"date": "2011-06-22", "close": 8.9118, "volume": 1780442.0}, {"date": "2011-06-23", "close": 8.753368, "volume": 2336703.0}, {"date": "2011-06-24", "close": 8.832584, "volume": 2734316.0}, {"date": "2011-06-27", "close": 8.594936, "volume": 1897749.0}, {"date": "2011-06-28", "close": 8.674152, "volume": 3839203.0}, {"date": "2011-06-29", "close": 8.703858, "volume": 3289434.0}, {"date": "2011-06-30", "close": 8.783074, "volume": 4260322.0}, {"date": "2011-07-01", "close": 8.644446, "volume": 2259033.0}, {"date": "2011-07-04", "close": 8.71376, "volume": 2760251.0}, {"date": "2011-07-05", "close": 8.555328, "volume": 3888684.0}, {"date": "2011-07-06", "close": 8.822682, "volume": 3453795.0}, {"date": "2011-07-07", "close": 8.802878, "volume": 1326116.0}, {"date": "2011-07-08", "close": 8.96131, "volume": 1765880.0}, {"date": "2011-07-11", "close": 8.674152, "volume": 1451728.0}, {"date": "2011-07-12", "close": 8.51572, "volume": 2286320.0}, {"date": "2011-07-13", "close": 8.644446, "volume": 1959763.0}, {"date": "2011-07-14", "close": 8.347386, "volume": 3245391.0}, {"date": "2011-07-15", "close": 8.16915, "volume": 3383544.0}, {"date": "2011-07-18", "close": 8.21866, "volume": 1243104.0}, {"date": "2011-07-19", "close": 8.109738, "volume": 2901325.0}, {"date": "2011-07-20", "close": 8.396896, "volume": 6803256.0}, {"date": "2011-07-21", "close": 8.26817, "volume": 2560363.0}, {"date": "2011-07-22", "close": 8.357288, "volume": 2687354.0}, {"date": "2011-07-25", "close": 8.109738, "volume": 2464996.0}, {"date": "2011-07-26", "close": 8.297876, "volume": 1401287.0}, {"date": "2011-07-27", "close": 8.248366, "volume": 2517032.0}, {"date": "2011-07-28", "close": 8.109738, "volume": 2054217.0}, {"date": "2011-07-29", "close": 8.129542, "volume": 2571189.0}, {"date": "2011-08-01", "close": 8.258268, "volume": 945425.0}, {"date": "2011-08-02", "close": 8.050326, "volume": 1460944.0}, {"date": "2011-08-03", "close": 7.67405, "volume": 4908619.0}, {"date": "2011-08-04", "close": 7.693854, "volume": 6092353.0}, {"date": "2011-08-05", "close": 7.268068, "volume": 2929998.0}, {"date": "2011-08-08", "close": 7.248264, "volume": 4235616.0}, {"date": "2011-08-09", "close": 7.020518, "volume": 6591985.0}, {"date": "2011-08-10", "close": 6.88189, "volume": 5934386.0}, {"date": "2011-08-11", "close": 6.78287, "volume": 8322916.0}, {"date": "2011-08-12", "close": 6.98091, "volume": 4037918.0}, {"date": "2011-08-15", "close": 7.089832, "volume": 4018784.0}, {"date": "2011-08-16", "close": 7.03042, "volume": 2907882.0}, {"date": "2011-08-17", "close": 7.22846, "volume": 3043039.0}, {"date": "2011-08-18", "close": 7.119538, "volume": 2794409.0}, {"date": "2011-08-19", "close": 6.921498, "volume": 2796505.0}, {"date": "2011-08-22", "close": 6.891792, "volume": 2359166.0}, {"date": "2011-08-23", "close": 7.119538, "volume": 3001438.0}, {"date": "2011-08-24", "close": 7.12944, "volume": 4014254.0}, {"date": "2011-08-25", "close": 7.208656, "volume": 1959673.0}, {"date": "2011-08-26", "close": 7.208656, "volume": 2261263.0}, {"date": "2011-08-29", "close": 7.396794, "volume": 2142696.0}, {"date": "2011-08-30", "close": 7.47601, "volume": 2038304.0}, {"date": "2011-08-31", "close": 7.664148, "volume": 3092486.0}, {"date": "2011-09-01", "close": 7.683952, "volume": 3632609.0}, {"date": "2011-09-02", "close": 7.57503, "volume": 2658212.0}, {"date": "2011-09-05", "close": 7.515618, "volume": 2891994.0}, {"date": "2011-09-06", "close": 7.27797, "volume": 2014340.0}, {"date": "2011-09-07", "close": 7.436402, "volume": 1974062.0}, {"date": "2011-09-08", "close": 7.446304, "volume": 3640595.0}, {"date": "2011-09-09", "close": 7.47601, "volume": 1440333.0}, {"date": "2011-09-12", "close": 7.238362, "volume": 1817067.0}, {"date": "2011-09-13", "close": 7.446304, "volume": 2385767.0}, {"date": "2011-09-14", "close": 7.238362, "volume": 2484829.0}, {"date": "2011-09-15", "close": 7.258166, "volume": 2500634.0}, {"date": "2011-09-16", "close": 7.446304, "volume": 2642755.0}, {"date": "2011-09-19", "close": 7.22846, "volume": 2168270.0}, {"date": "2011-09-20", "close": 7.198754, "volume": 1494780.0}, {"date": "2011-09-21", "close": 7.436402, "volume": 2021843.0}, {"date": "2011-09-22", "close": 7.515618, "volume": 2345461.0}, {"date": "2011-09-23", "close": 7.347284, "volume": 2749196.0}, {"date": "2011-09-26", "close": 7.337382, "volume": 2501345.0}, {"date": "2011-09-27", "close": 7.47601, "volume": 1704273.0}, {"date": "2011-09-28", "close": 7.545324, "volume": 2355103.0}, {"date": "2011-09-29", "close": 7.485912, "volume": 1545015.0}, {"date": "2011-09-30", "close": 7.396794, "volume": 3031576.0}, {"date": "2011-10-03", "close": 7.159146, "volume": 1022379.0}, {"date": "2011-10-04", "close": 7.089832, "volume": 2199622.0}, {"date": "2011-10-05", "close": 7.119538, "volume": 1918807.0}, {"date": "2011-10-06", "close": 7.22846, "volume": 2945636.0}, {"date": "2011-10-07", "close": 7.139342, "volume": 4636210.0}, {"date": "2011-10-10", "close": 7.218558, "volume": 1918858.0}, {"date": "2011-10-11", "close": 7.347284, "volume": 2379699.0}, {"date": "2011-10-12", "close": 7.37699, "volume": 1953231.0}, {"date": "2011-10-13", "close": 7.406696, "volume": 2209645.0}, {"date": "2011-10-14", "close": 7.357186, "volume": 1600133.0}, {"date": "2011-10-17", "close": 7.4265, "volume": 1358516.0}, {"date": "2011-10-18", "close": 7.27797, "volume": 1038475.0}, {"date": "2011-10-19", "close": 7.416598, "volume": 1533947.0}, {"date": "2011-10-20", "close": 7.188852, "volume": 1995503.0}, {"date": "2011-10-21", "close": 7.218558, "volume": 1919301.0}, {"date": "2011-10-24", "close": 7.37699, "volume": 1971193.0}, {"date": "2011-10-25", "close": 7.238362, "volume": 1427376.0}, {"date": "2011-10-26", "close": 7.188852, "volume": 1278371.0}, {"date": "2011-10-27", "close": 7.268068, "volume": 1394043.0}, {"date": "2011-10-28", "close": 7.485912, "volume": 2986572.0}, {"date": "2011-10-31", "close": 7.515618, "volume": 1527669.0}, {"date": "2011-11-01", "close": 7.37699, "volume": 1064450.0}, {"date": "2011-11-02", "close": 7.218558, "volume": 1674771.0}, {"date": "2011-11-03", "close": 7.188852, "volume": 3102577.0}, {"date": "2011-11-04", "close": 7.22846, "volume": 2400778.0}, {"date": "2011-11-07", "close": 8.357288, "volume": 16562088.0}, {"date": "2011-11-08", "close": 8.179052, "volume": 8572121.0}, {"date": "2011-11-09", "close": 8.159248, "volume": 5818131.0}, {"date": "2011-11-10", "close": 7.951306, "volume": 3293516.0}, {"date": "2011-11-11", "close": 8.060228, "volume": 1531621.0}, {"date": "2011-11-14", "close": 7.961208, "volume": 2255155.0}, {"date": "2011-11-15", "close": 8.080032, "volume": 1316678.0}, {"date": "2011-11-16", "close": 8.030522, "volume": 1306807.0}, {"date": "2011-11-17", "close": 8.060228, "volume": 1739740.0}, {"date": "2011-11-18", "close": 7.981012, "volume": 1150435.0}, {"date": "2011-11-21", "close": 7.990914, "volume": 926526.0}, {"date": "2011-11-22", "close": 7.97111, "volume": 1595804.0}, {"date": "2011-11-23", "close": 7.931502, "volume": 1762797.0}, {"date": "2011-11-24", "close": 7.9216, "volume": 4088078.0}, {"date": "2011-11-25", "close": 7.951306, "volume": 2324062.0}, {"date": "2011-11-28", "close": 8.000816, "volume": 2261121.0}, {"date": "2011-11-29", "close": 7.961208, "volume": 2195240.0}, {"date": "2011-11-30", "close": 7.9216, "volume": 3422352.0}, {"date": "2011-12-01", "close": 8.11964, "volume": 3837493.0}, {"date": "2011-12-02", "close": 8.080032, "volume": 1956657.0}, {"date": "2011-12-05", "close": 8.139444, "volume": 1947863.0}, {"date": "2011-12-06", "close": 7.9216, "volume": 2179516.0}, {"date": "2011-12-07", "close": 7.981012, "volume": 1139400.0}, {"date": "2011-12-08", "close": 8.000816, "volume": 1586873.0}, {"date": "2011-12-09", "close": 7.891894, "volume": 1433449.0}, {"date": "2011-12-12", "close": 7.951306, "volume": 900285.0}, {"date": "2011-12-13", "close": 7.852286, "volume": 1790721.0}, {"date": "2011-12-14", "close": 7.911698, "volume": 1066272.0}, {"date": "2011-12-15", "close": 7.87209, "volume": 3434773.0}, {"date": "2011-12-16", "close": 7.753266, "volume": 3660431.0}, {"date": "2011-12-19", "close": 7.72356, "volume": 1671616.0}, {"date": "2011-12-20", "close": 7.812678, "volume": 1656738.0}, {"date": "2011-12-21", "close": 7.9216, "volume": 1355334.0}, {"date": "2011-12-22", "close": 7.97111, "volume": 3252127.0}, {"date": "2011-12-23", "close": 7.97111, "volume": 1500566.0}, {"date": "2011-12-28", "close": 7.97111, "volume": 900549.0}, {"date": "2011-12-29", "close": 7.941404, "volume": 721876.0}, {"date": "2011-12-30", "close": 7.931502, "volume": 809353.0}, {"date": "2012-01-03", "close": 8.000816, "volume": 1238338.0}, {"date": "2012-01-04", "close": 8.02062, "volume": 1567618.0}, {"date": "2012-01-05", "close": 7.911698, "volume": 1539813.0}, {"date": "2012-01-06", "close": 7.832482, "volume": 959936.0}, {"date": "2012-01-09", "close": 7.891894, "volume": 838597.0}, {"date": "2012-01-10", "close": 8.060228, "volume": 1747642.0}, {"date": "2012-01-11", "close": 8.030522, "volume": 1639650.0}, {"date": "2012-01-12", "close": 7.832482, "volume": 2137820.0}, {"date": "2012-01-13", "close": 7.72356, "volume": 2567654.0}, {"date": "2012-01-16", "close": 7.72356, "volume": 1914873.0}, {"date": "2012-01-17", "close": 7.842384, "volume": 1653677.0}, {"date": "2012-01-18", "close": 7.911698, "volume": 2062235.0}, {"date": "2012-01-19", "close": 7.743364, "volume": 4200674.0}, {"date": "2012-01-20", "close": 7.782972, "volume": 1452994.0}, {"date": "2012-01-23", "close": 7.72356, "volume": 880539.0}, {"date": "2012-01-24", "close": 7.693854, "volume": 1676367.0}, {"date": "2012-01-25", "close": 7.713658, "volume": 2262937.0}, {"date": "2012-01-27", "close": 7.67405, "volume": 1687374.0}, {"date": "2012-01-30", "close": 7.604736, "volume": 999659.0}, {"date": "2012-01-31", "close": 7.57503, "volume": 1653302.0}, {"date": "2012-02-01", "close": 7.505716, "volume": 1582641.0}, {"date": "2012-02-02", "close": 7.77307, "volume": 3515173.0}, {"date": "2012-02-03", "close": 7.77307, "volume": 4055467.0}, {"date": "2012-02-06", "close": 7.812678, "volume": 5509047.0}, {"date": "2012-02-07", "close": 7.82258, "volume": 1292745.0}, {"date": "2012-02-08", "close": 7.97111, "volume": 3240506.0}, {"date": "2012-02-09", "close": 7.9216, "volume": 1604248.0}, {"date": "2012-02-10", "close": 7.951306, "volume": 3231089.0}, {"date": "2012-02-13", "close": 7.990914, "volume": 1647516.0}, {"date": "2012-02-14", "close": 7.9216, "volume": 1162588.0}, {"date": "2012-02-15", "close": 7.82258, "volume": 1675321.0}, {"date": "2012-02-16", "close": 7.713658, "volume": 2139542.0}, {"date": "2012-02-17", "close": 7.842384, "volume": 3237039.0}, {"date": "2012-02-20", "close": 7.9216, "volume": 1412287.0}, {"date": "2012-02-21", "close": 7.931502, "volume": 1600869.0}, {"date": "2012-02-22", "close": 7.911698, "volume": 3227565.0}, {"date": "2012-02-23", "close": 7.832482, "volume": 3490575.0}, {"date": "2012-02-24", "close": 7.664148, "volume": 2841822.0}, {"date": "2012-02-27", "close": 7.555226, "volume": 2720601.0}, {"date": "2012-02-28", "close": 7.62454, "volume": 1366456.0}, {"date": "2012-02-29", "close": 7.664148, "volume": 4231636.0}, {"date": "2012-03-01", "close": 7.72356, "volume": 2444685.0}, {"date": "2012-03-02", "close": 7.703756, "volume": 1367207.0}, {"date": "2012-03-05", "close": 7.82258, "volume": 946181.0}, {"date": "2012-03-06", "close": 7.97111, "volume": 5050928.0}, {"date": "2012-03-07", "close": 7.931502, "volume": 3257901.0}, {"date": "2012-03-08", "close": 7.891894, "volume": 6093526.0}, {"date": "2012-03-09", "close": 7.87209, "volume": 3407184.0}, {"date": "2012-03-12", "close": 7.9216, "volume": 1028655.0}, {"date": "2012-03-13", "close": 8.050326, "volume": 1832892.0}, {"date": "2012-03-14", "close": 8.495916, "volume": 4920611.0}, {"date": "2012-03-15", "close": 8.4167, "volume": 5613040.0}, {"date": "2012-03-16", "close": 8.31768, "volume": 2937219.0}, {"date": "2012-03-19", "close": 8.51572, "volume": 3026464.0}, {"date": "2012-03-20", "close": 8.585034, "volume": 2311346.0}, {"date": "2012-03-21", "close": 8.525622, "volume": 2541531.0}, {"date": "2012-03-22", "close": 8.46621, "volume": 1704343.0}, {"date": "2012-03-23", "close": 8.535524, "volume": 1713358.0}, {"date": "2012-03-26", "close": 8.46621, "volume": 1069036.0}, {"date": "2012-03-27", "close": 8.644446, "volume": 1997995.0}, {"date": "2012-03-28", "close": 8.71376, "volume": 2616647.0}, {"date": "2012-03-29", "close": 8.882094, "volume": 4406033.0}, {"date": "2012-03-30", "close": 8.9118, "volume": 3982648.0}, {"date": "2012-04-02", "close": 8.773172, "volume": 3143501.0}, {"date": "2012-04-03", "close": 8.674152, "volume": 1664990.0}, {"date": "2012-04-04", "close": 8.822682, "volume": 1355847.0}, {"date": "2012-04-05", "close": 8.842486, "volume": 1235275.0}, {"date": "2012-04-10", "close": 8.792976, "volume": 1482473.0}, {"date": "2012-04-11", "close": 8.456308, "volume": 2952375.0}, {"date": "2012-04-12", "close": 8.545426, "volume": 1443544.0}, {"date": "2012-04-13", "close": 8.56523, "volume": 1345966.0}, {"date": "2012-04-16", "close": 8.436504, "volume": 1323700.0}, {"date": "2012-04-17", "close": 8.436504, "volume": 1674888.0}, {"date": "2012-04-18", "close": 8.486014, "volume": 1141635.0}, {"date": "2012-04-19", "close": 8.347386, "volume": 2035046.0}, {"date": "2012-04-20", "close": 8.36719, "volume": 1489527.0}, {"date": "2012-04-23", "close": 8.278072, "volume": 1217534.0}, {"date": "2012-04-24", "close": 8.228562, "volume": 2440441.0}, {"date": "2012-04-26", "close": 8.26817, "volume": 2794436.0}, {"date": "2012-04-27", "close": 8.327582, "volume": 2543766.0}, {"date": "2012-04-30", "close": 8.327582, "volume": 1079944.0}, {"date": "2012-05-01", "close": 8.377092, "volume": 2067523.0}, {"date": "2012-05-02", "close": 8.456308, "volume": 1201662.0}, {"date": "2012-05-03", "close": 8.357288, "volume": 1205577.0}, {"date": "2012-05-04", "close": 8.436504, "volume": 1170094.0}, {"date": "2012-05-07", "close": 8.21866, "volume": 1649595.0}, {"date": "2012-05-08", "close": 8.258268, "volume": 1294764.0}, {"date": "2012-05-09", "close": 8.278072, "volume": 1985600.0}, {"date": "2012-05-10", "close": 8.238464, "volume": 1548020.0}, {"date": "2012-05-11", "close": 8.21866, "volume": 662483.0}, {"date": "2012-05-14", "close": 8.327582, "volume": 818437.0}, {"date": "2012-05-15", "close": 8.238464, "volume": 1641984.0}, {"date": "2012-05-16", "close": 8.07013, "volume": 1852463.0}, {"date": "2012-05-17", "close": 7.961208, "volume": 1308060.0}, {"date": "2012-05-18", "close": 8.030522, "volume": 2252084.0}, {"date": "2012-05-21", "close": 7.862188, "volume": 1983638.0}, {"date": "2012-05-22", "close": 7.862188, "volume": 1406350.0}, {"date": "2012-05-23", "close": 7.664148, "volume": 1511518.0}, {"date": "2012-05-24", "close": 7.634442, "volume": 1915121.0}, {"date": "2012-05-25", "close": 7.604736, "volume": 1222592.0}, {"date": "2012-05-28", "close": 7.664148, "volume": 2341776.0}, {"date": "2012-05-29", "close": 7.792874, "volume": 1987960.0}, {"date": "2012-05-30", "close": 7.703756, "volume": 1444372.0}, {"date": "2012-05-31", "close": 7.713658, "volume": 1881430.0}, {"date": "2012-06-01", "close": 7.62454, "volume": 1265203.0}, {"date": "2012-06-04", "close": 7.495814, "volume": 1357266.0}, {"date": "2012-06-05", "close": 7.594834, "volume": 1700277.0}, {"date": "2012-06-06", "close": 7.683952, "volume": 986487.0}, {"date": "2012-06-07", "close": 7.782972, "volume": 1096510.0}, {"date": "2012-06-08", "close": 7.634442, "volume": 1388511.0}, {"date": "2012-06-12", "close": 7.565128, "volume": 1786228.0}, {"date": "2012-06-13", "close": 7.743364, "volume": 2047577.0}, {"date": "2012-06-14", "close": 7.72356, "volume": 1850103.0}, {"date": "2012-06-15", "close": 7.495814, "volume": 1605053.0}, {"date": "2012-06-18", "close": 7.634442, "volume": 1693772.0}, {"date": "2012-06-19", "close": 7.466108, "volume": 1455272.0}, {"date": "2012-06-20", "close": 7.495814, "volume": 2462669.0}, {"date": "2012-06-21", "close": 7.367088, "volume": 3395206.0}, {"date": "2012-06-22", "close": 7.347284, "volume": 1366228.0}, {"date": "2012-06-25", "close": 7.32748, "volume": 1253904.0}, {"date": "2012-06-26", "close": 7.416598, "volume": 1503984.0}, {"date": "2012-06-27", "close": 7.436402, "volume": 946056.0}, {"date": "2012-06-28", "close": 7.406696, "volume": 1573468.0}, {"date": "2012-06-29", "close": 7.337382, "volume": 3345857.0}, {"date": "2012-07-02", "close": 7.347284, "volume": 1549221.0}, {"date": "2012-07-03", "close": 7.357186, "volume": 2112750.0}, {"date": "2012-07-04", "close": 7.416598, "volume": 2965730.0}, {"date": "2012-07-05", "close": 7.4265, "volume": 1421801.0}, {"date": "2012-07-06", "close": 7.347284, "volume": 721420.0}, {"date": "2012-07-09", "close": 7.32748, "volume": 983108.0}, {"date": "2012-07-10", "close": 7.258166, "volume": 1535472.0}, {"date": "2012-07-11", "close": 7.268068, "volume": 2560031.0}, {"date": "2012-07-12", "close": 7.268068, "volume": 991471.0}, {"date": "2012-07-13", "close": 7.297774, "volume": 5140782.0}, {"date": "2012-07-16", "close": 7.337382, "volume": 1006483.0}, {"date": "2012-07-17", "close": 7.446304, "volume": 2013693.0}, {"date": "2012-07-18", "close": 7.495814, "volume": 1562683.0}, {"date": "2012-07-19", "close": 7.555226, "volume": 1585697.0}, {"date": "2012-07-20", "close": 7.565128, "volume": 1471635.0}, {"date": "2012-07-23", "close": 7.367088, "volume": 1203920.0}, {"date": "2012-07-24", "close": 7.367088, "volume": 1330590.0}, {"date": "2012-07-25", "close": 7.347284, "volume": 1010709.0}, {"date": "2012-07-26", "close": 7.386892, "volume": 873995.0}, {"date": "2012-07-27", "close": 7.47601, "volume": 1098364.0}, {"date": "2012-07-30", "close": 7.535422, "volume": 919105.0}, {"date": "2012-07-31", "close": 7.594834, "volume": 1732495.0}, {"date": "2012-08-01", "close": 7.634442, "volume": 1751868.0}, {"date": "2012-08-02", "close": 7.614638, "volume": 2008103.0}, {"date": "2012-08-03", "close": 7.584932, "volume": 3023576.0}, {"date": "2012-08-06", "close": 7.703756, "volume": 678717.0}, {"date": "2012-08-07", "close": 7.466108, "volume": 2911716.0}, {"date": "2012-08-08", "close": 7.9216, "volume": 7065641.0}, {"date": "2012-08-09", "close": 8.21866, "volume": 5403504.0}, {"date": "2012-08-10", "close": 8.040424, "volume": 5472514.0}, {"date": "2012-08-13", "close": 8.11964, "volume": 3192931.0}, {"date": "2012-08-14", "close": 7.981012, "volume": 3212911.0}, {"date": "2012-08-15", "close": 8.02062, "volume": 1439359.0}, {"date": "2012-08-16", "close": 8.21866, "volume": 3064044.0}, {"date": "2012-08-17", "close": 8.396896, "volume": 1703348.0}, {"date": "2012-08-20", "close": 8.436504, "volume": 2059907.0}, {"date": "2012-08-21", "close": 8.386994, "volume": 1437614.0}, {"date": "2012-08-22", "close": 8.436504, "volume": 1099001.0}, {"date": "2012-08-23", "close": 8.337484, "volume": 2002660.0}, {"date": "2012-08-24", "close": 8.31768, "volume": 2214331.0}, {"date": "2012-08-27", "close": 8.396896, "volume": 1867175.0}, {"date": "2012-08-28", "close": 8.446406, "volume": 1832141.0}, {"date": "2012-08-29", "close": 8.555328, "volume": 2554409.0}, {"date": "2012-08-30", "close": 8.495916, "volume": 3146572.0}, {"date": "2012-08-31", "close": 8.31768, "volume": 2195218.0}, {"date": "2012-09-03", "close": 8.51572, "volume": 1949881.0}, {"date": "2012-09-04", "close": 8.505818, "volume": 1688303.0}, {"date": "2012-09-05", "close": 8.476112, "volume": 1705235.0}, {"date": "2012-09-06", "close": 8.644446, "volume": 2003428.0}, {"date": "2012-09-07", "close": 8.773172, "volume": 3664192.0}, {"date": "2012-09-10", "close": 8.71376, "volume": 2052155.0}, {"date": "2012-09-11", "close": 8.66425, "volume": 2076396.0}, {"date": "2012-09-12", "close": 8.56523, "volume": 1962718.0}, {"date": "2012-09-13", "close": 8.505818, "volume": 1461152.0}, {"date": "2012-09-14", "close": 8.406798, "volume": 3125960.0}, {"date": "2012-09-17", "close": 8.307778, "volume": 2752075.0}, {"date": "2012-09-18", "close": 8.188954, "volume": 7100615.0}, {"date": "2012-09-19", "close": 8.337484, "volume": 3838513.0}, {"date": "2012-09-20", "close": 8.337484, "volume": 2499342.0}, {"date": "2012-09-21", "close": 8.4167, "volume": 2095332.0}, {"date": "2012-09-24", "close": 8.386994, "volume": 1335763.0}, {"date": "2012-09-25", "close": 8.4167, "volume": 1212155.0}, {"date": "2012-09-26", "close": 8.36719, "volume": 2124350.0}, {"date": "2012-09-27", "close": 8.307778, "volume": 1191129.0}, {"date": "2012-09-28", "close": 8.21866, "volume": 2550501.0}, {"date": "2012-10-01", "close": 8.248366, "volume": 536606.0}, {"date": "2012-10-02", "close": 8.337484, "volume": 1331252.0}, {"date": "2012-10-03", "close": 8.406798, "volume": 1095049.0}, {"date": "2012-10-04", "close": 8.4167, "volume": 1754884.0}, {"date": "2012-10-05", "close": 8.426602, "volume": 2442290.0}, {"date": "2012-10-08", "close": 8.426602, "volume": 1210324.0}, {"date": "2012-10-09", "close": 8.505818, "volume": 1220686.0}, {"date": "2012-10-10", "close": 8.386994, "volume": 1851687.0}, {"date": "2012-10-11", "close": 8.297876, "volume": 1498745.0}, {"date": "2012-10-12", "close": 8.26817, "volume": 1324088.0}, {"date": "2012-10-15", "close": 8.248366, "volume": 906623.0}, {"date": "2012-10-16", "close": 8.36719, "volume": 1417518.0}, {"date": "2012-10-17", "close": 8.486014, "volume": 1619522.0}, {"date": "2012-10-18", "close": 8.575132, "volume": 1705323.0}, {"date": "2012-10-19", "close": 8.832584, "volume": 3850947.0}, {"date": "2012-10-22", "close": 8.792976, "volume": 1155458.0}, {"date": "2012-10-23", "close": 8.684054, "volume": 1538989.0}, {"date": "2012-10-24", "close": 8.594936, "volume": 1063437.0}, {"date": "2012-10-25", "close": 8.61474, "volume": 955211.0}, {"date": "2012-10-26", "close": 8.555328, "volume": 1748658.0}, {"date": "2012-10-29", "close": 8.575132, "volume": 877593.0}, {"date": "2012-10-30", "close": 8.446406, "volume": 2166281.0}, {"date": "2012-10-31", "close": 8.604838, "volume": 2023731.0}, {"date": "2012-11-01", "close": 8.51572, "volume": 2117632.0}, {"date": "2012-11-02", "close": 8.525622, "volume": 1072221.0}, {"date": "2012-11-05", "close": 8.525622, "volume": 991572.0}, {"date": "2012-11-06", "close": 8.585034, "volume": 555522.0}, {"date": "2012-11-07", "close": 8.674152, "volume": 2944737.0}, {"date": "2012-11-08", "close": 8.624642, "volume": 1998204.0}, {"date": "2012-11-09", "close": 8.693956, "volume": 1440542.0}, {"date": "2012-11-12", "close": 8.644446, "volume": 1605700.0}, {"date": "2012-11-13", "close": 8.486014, "volume": 1703468.0}, {"date": "2012-11-14", "close": 8.476112, "volume": 1509910.0}, {"date": "2012-11-15", "close": 8.31768, "volume": 1850401.0}, {"date": "2012-11-16", "close": 8.258268, "volume": 1231492.0}, {"date": "2012-11-19", "close": 8.31768, "volume": 1201620.0}, {"date": "2012-11-20", "close": 8.36719, "volume": 1429095.0}, {"date": "2012-11-21", "close": 8.446406, "volume": 1446154.0}, {"date": "2012-11-22", "close": 8.51572, "volume": 1217569.0}, {"date": "2012-11-23", "close": 8.456308, "volume": 1089374.0}, {"date": "2012-11-26", "close": 8.396896, "volume": 955387.0}, {"date": "2012-11-27", "close": 8.476112, "volume": 1609551.0}, {"date": "2012-11-28", "close": 8.535524, "volume": 1399166.0}, {"date": "2012-11-29", "close": 8.634544, "volume": 1160111.0}, {"date": "2012-11-30", "close": 8.61474, "volume": 3213543.0}, {"date": "2012-12-03", "close": 8.654348, "volume": 804954.0}, {"date": "2012-12-04", "close": 8.594936, "volume": 664544.0}, {"date": "2012-12-05", "close": 8.486014, "volume": 1390370.0}, {"date": "2012-12-06", "close": 8.436504, "volume": 1658022.0}, {"date": "2012-12-07", "close": 8.525622, "volume": 1358752.0}, {"date": "2012-12-10", "close": 8.51572, "volume": 743380.0}, {"date": "2012-12-11", "close": 8.51572, "volume": 976469.0}, {"date": "2012-12-12", "close": 8.61474, "volume": 1254809.0}, {"date": "2012-12-13", "close": 8.634544, "volume": 922265.0}, {"date": "2012-12-14", "close": 8.674152, "volume": 1411218.0}, {"date": "2012-12-17", "close": 8.644446, "volume": 620343.0}, {"date": "2012-12-18", "close": 8.654348, "volume": 980577.0}, {"date": "2012-12-19", "close": 8.783074, "volume": 2291086.0}, {"date": "2012-12-20", "close": 8.891996, "volume": 2386124.0}, {"date": "2012-12-21", "close": 8.86229, "volume": 3642190.0}, {"date": "2012-12-24", "close": 8.951408, "volume": 482815.0}, {"date": "2012-12-27", "close": 8.9118, "volume": 416628.0}, {"date": "2012-12-28", "close": 8.991016, "volume": 715410.0}, {"date": "2012-12-31", "close": 8.901898, "volume": 376712.0}, {"date": "2013-01-02", "close": 9.06033, "volume": 786546.0}, {"date": "2013-01-03", "close": 9.327684, "volume": 1267099.0}, {"date": "2013-01-04", "close": 9.268272, "volume": 698690.0}, {"date": "2013-01-07", "close": 9.30788, "volume": 789755.0}, {"date": "2013-01-08", "close": 9.377194, "volume": 1905709.0}, {"date": "2013-01-09", "close": 9.4069, "volume": 1121041.0}, {"date": "2013-01-10", "close": 9.466312, "volume": 1321157.0}, {"date": "2013-01-11", "close": 9.575234, "volume": 1223540.0}, {"date": "2013-01-14", "close": 9.55543, "volume": 1632603.0}, {"date": "2013-01-15", "close": 9.575234, "volume": 1241315.0}, {"date": "2013-01-16", "close": 9.684156, "volume": 1781128.0}, {"date": "2013-01-17", "close": 9.793078, "volume": 1720784.0}, {"date": "2013-01-18", "close": 9.961412, "volume": 2129892.0}, {"date": "2013-01-21", "close": 10.139648, "volume": 1329513.0}, {"date": "2013-01-22", "close": 10.040628, "volume": 2658931.0}, {"date": "2013-01-23", "close": 10.080236, "volume": 2015498.0}, {"date": "2013-01-24", "close": 10.020824, "volume": 1497849.0}, {"date": "2013-01-25", "close": 9.941608, "volume": 2144972.0}, {"date": "2013-01-29", "close": 10.060432, "volume": 2205225.0}, {"date": "2013-01-30", "close": 10.119844, "volume": 1589253.0}, {"date": "2013-01-31", "close": 10.367394, "volume": 3180948.0}, {"date": "2013-02-01", "close": 10.119844, "volume": 2111466.0}, {"date": "2013-02-04", "close": 10.208962, "volume": 2144895.0}, {"date": "2013-02-05", "close": 10.020824, "volume": 2588322.0}, {"date": "2013-02-06", "close": 9.921804, "volume": 3472565.0}, {"date": "2013-02-07", "close": 9.981216, "volume": 2083807.0}, {"date": "2013-02-08", "close": 9.971314, "volume": 1105769.0}, {"date": "2013-02-11", "close": 9.783176, "volume": 1684410.0}, {"date": "2013-02-12", "close": 9.971314, "volume": 4307193.0}, {"date": "2013-02-13", "close": 9.95151, "volume": 3754650.0}, {"date": "2013-02-14", "close": 9.65445, "volume": 6401416.0}, {"date": "2013-02-15", "close": 9.634646, "volume": 3159473.0}, {"date": "2013-02-18", "close": 9.694058, "volume": 2693021.0}, {"date": "2013-02-19", "close": 9.585136, "volume": 3487524.0}, {"date": "2013-02-20", "close": 9.832686, "volume": 4495096.0}, {"date": "2013-02-21", "close": 9.773274, "volume": 2628768.0}, {"date": "2013-02-22", "close": 9.981216, "volume": 2459625.0}, {"date": "2013-02-25", "close": 10.05053, "volume": 1554889.0}, {"date": "2013-02-26", "close": 9.902, "volume": 1340215.0}, {"date": "2013-02-27", "close": 9.961412, "volume": 948626.0}, {"date": "2013-02-28", "close": 10.080236, "volume": 1830792.0}, {"date": "2013-03-01", "close": 10.258472, "volume": 1715690.0}, {"date": "2013-03-04", "close": 10.00102, "volume": 2226516.0}, {"date": "2013-03-05", "close": 10.129746, "volume": 2680683.0}, {"date": "2013-03-06", "close": 10.29808, "volume": 3815013.0}, {"date": "2013-03-07", "close": 10.34759, "volume": 1814800.0}, {"date": "2013-03-08", "close": 10.49612, "volume": 1955170.0}, {"date": "2013-03-11", "close": 10.654552, "volume": 1304150.0}, {"date": "2013-03-12", "close": 10.69416, "volume": 1758158.0}, {"date": "2013-03-13", "close": 10.486218, "volume": 2213353.0}, {"date": "2013-03-14", "close": 10.605042, "volume": 1915818.0}, {"date": "2013-03-15", "close": 10.79318, "volume": 2392218.0}, {"date": "2013-03-18", "close": 10.416904, "volume": 1545245.0}, {"date": "2013-03-19", "close": 10.337688, "volume": 1933536.0}, {"date": "2013-03-20", "close": 10.288178, "volume": 1898551.0}, {"date": "2013-03-21", "close": 10.169354, "volume": 3847056.0}, {"date": "2013-03-22", "close": 9.822784, "volume": 3503978.0}, {"date": "2013-03-25", "close": 9.95151, "volume": 2451728.0}, {"date": "2013-03-26", "close": 9.921804, "volume": 1675858.0}, {"date": "2013-03-27", "close": 10.00102, "volume": 1590792.0}, {"date": "2013-03-28", "close": 10.10004, "volume": 3478056.0}, {"date": "2013-04-02", "close": 10.00102, "volume": 1047197.0}, {"date": "2013-04-03", "close": 10.00102, "volume": 1939143.0}, {"date": "2013-04-04", "close": 9.941608, "volume": 1250269.0}, {"date": "2013-04-05", "close": 9.961412, "volume": 1133224.0}, {"date": "2013-04-08", "close": 9.773274, "volume": 1064432.0}, {"date": "2013-04-09", "close": 9.763372, "volume": 2231775.0}, {"date": "2013-04-10", "close": 9.812882, "volume": 1512366.0}, {"date": "2013-04-11", "close": 10.010922, "volume": 1516366.0}, {"date": "2013-04-12", "close": 10.030726, "volume": 996892.0}, {"date": "2013-04-15", "close": 9.75347, "volume": 1570264.0}, {"date": "2013-04-16", "close": 9.70396, "volume": 1457763.0}, {"date": "2013-04-17", "close": 9.793078, "volume": 1891956.0}, {"date": "2013-04-18", "close": 9.446508, "volume": 2747950.0}, {"date": "2013-04-19", "close": 9.45641, "volume": 1629480.0}, {"date": "2013-04-22", "close": 9.545528, "volume": 1205314.0}, {"date": "2013-04-23", "close": 9.842588, "volume": 2211215.0}, {"date": "2013-04-24", "close": 9.862392, "volume": 2487768.0}, {"date": "2013-04-26", "close": 9.75347, "volume": 1169140.0}, {"date": "2013-04-29", "close": 9.763372, "volume": 1128102.0}, {"date": "2013-04-30", "close": 9.832686, "volume": 1770013.0}, {"date": "2013-05-01", "close": 9.743568, "volume": 990150.0}, {"date": "2013-05-02", "close": 9.585136, "volume": 1178338.0}, {"date": "2013-05-03", "close": 9.694058, "volume": 723958.0}, {"date": "2013-05-06", "close": 9.75347, "volume": 837669.0}, {"date": "2013-05-07", "close": 9.921804, "volume": 1621944.0}, {"date": "2013-05-08", "close": 9.981216, "volume": 1125881.0}, {"date": "2013-05-09", "close": 9.892098, "volume": 1298777.0}, {"date": "2013-05-10", "close": 10.10004, "volume": 1828839.0}, {"date": "2013-05-13", "close": 10.29808, "volume": 1659402.0}, {"date": "2013-05-14", "close": 10.585238, "volume": 2370437.0}, {"date": "2013-05-15", "close": 10.476316, "volume": 2041149.0}, {"date": "2013-05-16", "close": 10.377296, "volume": 1187851.0}, {"date": "2013-05-17", "close": 10.486218, "volume": 1417770.0}, {"date": "2013-05-20", "close": 10.525826, "volume": 1173014.0}, {"date": "2013-05-21", "close": 10.525826, "volume": 1872560.0}, {"date": "2013-05-22", "close": 10.506022, "volume": 1762083.0}, {"date": "2013-05-23", "close": 11.001122, "volume": 4176011.0}, {"date": "2013-05-24", "close": 10.79318, "volume": 2787769.0}, {"date": "2013-05-27", "close": 10.79318, "volume": 1273349.0}, {"date": "2013-05-28", "close": 10.961514, "volume": 1786843.0}, {"date": "2013-05-29", "close": 11.18926, "volume": 2499143.0}, {"date": "2013-05-30", "close": 11.159554, "volume": 1934034.0}, {"date": "2013-05-31", "close": 11.080338, "volume": 4398168.0}, {"date": "2013-06-03", "close": 10.69416, "volume": 1490523.0}, {"date": "2013-06-04", "close": 10.426806, "volume": 1987395.0}, {"date": "2013-06-05", "close": 10.258472, "volume": 2153545.0}, {"date": "2013-06-06", "close": 10.080236, "volume": 3052390.0}, {"date": "2013-06-07", "close": 10.00102, "volume": 3672382.0}, {"date": "2013-06-11", "close": 10.159452, "volume": 1780993.0}, {"date": "2013-06-12", "close": 10.139648, "volume": 2349283.0}, {"date": "2013-06-13", "close": 9.921804, "volume": 1620931.0}, {"date": "2013-06-14", "close": 10.288178, "volume": 3672295.0}, {"date": "2013-06-17", "close": 10.070334, "volume": 1741891.0}, {"date": "2013-06-18", "close": 10.00102, "volume": 1531720.0}, {"date": "2013-06-19", "close": 10.268374, "volume": 1378564.0}, {"date": "2013-06-20", "close": 10.476316, "volume": 2792829.0}, {"date": "2013-06-21", "close": 10.307982, "volume": 1703617.0}, {"date": "2013-06-24", "close": 10.218864, "volume": 1247136.0}, {"date": "2013-06-25", "close": 10.278276, "volume": 938966.0}, {"date": "2013-06-26", "close": 10.407002, "volume": 1536653.0}, {"date": "2013-06-27", "close": 10.387198, "volume": 2024293.0}, {"date": "2013-06-28", "close": 10.169354, "volume": 2921785.0}, {"date": "2013-07-01", "close": 9.991118, "volume": 1570611.0}, {"date": "2013-07-02", "close": 10.258472, "volume": 2078849.0}, {"date": "2013-07-03", "close": 9.941608, "volume": 2050564.0}, {"date": "2013-07-04", "close": 9.674254, "volume": 3174824.0}, {"date": "2013-07-05", "close": 9.783176, "volume": 2077241.0}, {"date": "2013-07-08", "close": 9.664352, "volume": 1875385.0}, {"date": "2013-07-09", "close": 9.862392, "volume": 3005910.0}, {"date": "2013-07-10", "close": 10.00102, "volume": 1839078.0}, {"date": "2013-07-11", "close": 10.139648, "volume": 2011090.0}, {"date": "2013-07-12", "close": 10.090138, "volume": 2784523.0}, {"date": "2013-07-15", "close": 10.228766, "volume": 1494096.0}, {"date": "2013-07-16", "close": 10.278276, "volume": 1337320.0}, {"date": "2013-07-17", "close": 9.981216, "volume": 7566209.0}, {"date": "2013-07-18", "close": 10.00102, "volume": 1482683.0}, {"date": "2013-07-19", "close": 9.981216, "volume": 1012040.0}, {"date": "2013-07-22", "close": 9.921804, "volume": 1280589.0}, {"date": "2013-07-23", "close": 9.971314, "volume": 1671547.0}, {"date": "2013-07-24", "close": 9.911902, "volume": 1663134.0}, {"date": "2013-07-25", "close": 9.75347, "volume": 2288105.0}, {"date": "2013-07-26", "close": 9.743568, "volume": 1984597.0}, {"date": "2013-07-29", "close": 9.733666, "volume": 1249530.0}, {"date": "2013-07-30", "close": 9.585136, "volume": 2786500.0}, {"date": "2013-07-31", "close": 9.684156, "volume": 2253028.0}, {"date": "2013-08-01", "close": 9.872294, "volume": 2600252.0}, {"date": "2013-08-02", "close": 9.991118, "volume": 3282800.0}, {"date": "2013-08-05", "close": 10.060432, "volume": 1534561.0}, {"date": "2013-08-06", "close": 10.109942, "volume": 1966585.0}, {"date": "2013-08-07", "close": 10.00102, "volume": 1758453.0}, {"date": "2013-08-08", "close": 10.169354, "volume": 1281635.0}, {"date": "2013-08-09", "close": 10.05053, "volume": 1292216.0}, {"date": "2013-08-12", "close": 10.159452, "volume": 1205247.0}, {"date": "2013-08-13", "close": 10.307982, "volume": 1772027.0}, {"date": "2013-08-14", "close": 9.65445, "volume": 7957585.0}, {"date": "2013-08-15", "close": 9.862392, "volume": 5768254.0}, {"date": "2013-08-16", "close": 9.842588, "volume": 2897739.0}, {"date": "2013-08-19", "close": 9.832686, "volume": 1787775.0}, {"date": "2013-08-20", "close": 9.595038, "volume": 3686698.0}, {"date": "2013-08-21", "close": 9.733666, "volume": 2051938.0}, {"date": "2013-08-22", "close": 9.644548, "volume": 1292160.0}, {"date": "2013-08-23", "close": 9.75347, "volume": 1401574.0}, {"date": "2013-08-26", "close": 9.70396, "volume": 1017411.0}, {"date": "2013-08-27", "close": 9.634646, "volume": 1825836.0}, {"date": "2013-08-28", "close": 9.525724, "volume": 2358109.0}, {"date": "2013-08-29", "close": 9.55543, "volume": 2839534.0}, {"date": "2013-08-30", "close": 9.55543, "volume": 4622484.0}, {"date": "2013-09-02", "close": 9.694058, "volume": 1681200.0}, {"date": "2013-09-03", "close": 9.634646, "volume": 1876444.0}, {"date": "2013-09-04", "close": 9.65445, "volume": 2173589.0}, {"date": "2013-09-05", "close": 9.575234, "volume": 2642810.0}, {"date": "2013-09-06", "close": 9.595038, "volume": 1521947.0}, {"date": "2013-09-09", "close": 9.674254, "volume": 1439256.0}, {"date": "2013-09-10", "close": 9.832686, "volume": 2833796.0}, {"date": "2013-09-11", "close": 10.020824, "volume": 2557753.0}, {"date": "2013-09-12", "close": 10.10004, "volume": 2799628.0}, {"date": "2013-09-13", "close": 9.95151, "volume": 1772518.0}, {"date": "2013-09-16", "close": 9.911902, "volume": 1721084.0}, {"date": "2013-09-17", "close": 9.921804, "volume": 1110868.0}, {"date": "2013-09-18", "close": 10.10004, "volume": 2537649.0}, {"date": "2013-09-19", "close": 10.010922, "volume": 2667553.0}, {"date": "2013-09-20", "close": 9.882196, "volume": 2141712.0}, {"date": "2013-09-23", "close": 9.812882, "volume": 1262986.0}, {"date": "2013-09-24", "close": 9.70396, "volume": 1299248.0}, {"date": "2013-09-25", "close": 9.75347, "volume": 912361.0}, {"date": "2013-09-26", "close": 9.763372, "volume": 1092138.0}, {"date": "2013-09-27", "close": 9.931706, "volume": 1712564.0}, {"date": "2013-09-30", "close": 9.822784, "volume": 1622084.0}, {"date": "2013-10-01", "close": 9.763372, "volume": 2216138.0}, {"date": "2013-10-02", "close": 9.842588, "volume": 1785610.0}, {"date": "2013-10-03", "close": 9.882196, "volume": 1159575.0}, {"date": "2013-10-04", "close": 9.80298, "volume": 1037244.0}, {"date": "2013-10-07", "close": 9.75347, "volume": 1055720.0}, {"date": "2013-10-08", "close": 9.723764, "volume": 1505481.0}, {"date": "2013-10-09", "close": 9.793078, "volume": 1308294.0}, {"date": "2013-10-10", "close": 9.812882, "volume": 1144841.0}, {"date": "2013-10-11", "close": 9.902, "volume": 1572148.0}, {"date": "2013-10-14", "close": 9.872294, "volume": 968141.0}, {"date": "2013-10-15", "close": 10.14955, "volume": 1823997.0}, {"date": "2013-10-16", "close": 9.981216, "volume": 1436519.0}, {"date": "2013-10-17", "close": 10.00102, "volume": 2122096.0}, {"date": "2013-10-18", "close": 10.05053, "volume": 1209808.0}, {"date": "2013-10-21", "close": 10.129746, "volume": 1473388.0}, {"date": "2013-10-22", "close": 10.29808, "volume": 2754650.0}, {"date": "2013-10-23", "close": 10.34759, "volume": 2100403.0}, {"date": "2013-10-24", "close": 10.3971, "volume": 1105604.0}, {"date": "2013-10-25", "close": 10.34759, "volume": 3925819.0}, {"date": "2013-10-28", "close": 10.3971, "volume": 2079559.0}, {"date": "2013-10-29", "close": 10.367394, "volume": 2459241.0}, {"date": "2013-10-30", "close": 10.476316, "volume": 1457676.0}, {"date": "2013-10-31", "close": 10.634748, "volume": 1938812.0}, {"date": "2013-11-01", "close": 10.49612, "volume": 1092452.0}, {"date": "2013-11-04", "close": 10.585238, "volume": 1613289.0}, {"date": "2013-11-05", "close": 10.654552, "volume": 1299311.0}, {"date": "2013-11-06", "close": 10.585238, "volume": 1112451.0}, {"date": "2013-11-07", "close": 10.614944, "volume": 953294.0}, {"date": "2013-11-08", "close": 10.525826, "volume": 1216335.0}, {"date": "2013-11-11", "close": 10.74367, "volume": 1800077.0}, {"date": "2013-11-12", "close": 10.79318, "volume": 2478252.0}, {"date": "2013-11-13", "close": 10.981318, "volume": 2976987.0}, {"date": "2013-11-14", "close": 10.94171, "volume": 1841920.0}, {"date": "2013-11-15", "close": 11.04073, "volume": 1193143.0}, {"date": "2013-11-18", "close": 11.060534, "volume": 936234.0}, {"date": "2013-11-19", "close": 11.04073, "volume": 1710241.0}, {"date": "2013-11-20", "close": 10.763474, "volume": 1414437.0}, {"date": "2013-11-21", "close": 10.575336, "volume": 1673883.0}, {"date": "2013-11-22", "close": 10.664454, "volume": 2225391.0}, {"date": "2013-11-25", "close": 10.713964, "volume": 1248064.0}, {"date": "2013-11-26", "close": 10.74367, "volume": 1408589.0}, {"date": "2013-11-27", "close": 10.822886, "volume": 2600913.0}, {"date": "2013-11-28", "close": 10.84269, "volume": 2305510.0}, {"date": "2013-11-29", "close": 10.783278, "volume": 1711060.0}, {"date": "2013-12-02", "close": 10.654552, "volume": 916933.0}, {"date": "2013-12-03", "close": 10.506022, "volume": 1778268.0}, {"date": "2013-12-04", "close": 10.634748, "volume": 2511091.0}, {"date": "2013-12-05", "close": 10.654552, "volume": 2143429.0}, {"date": "2013-12-06", "close": 10.733768, "volume": 1633310.0}, {"date": "2013-12-09", "close": 10.753572, "volume": 1601599.0}, {"date": "2013-12-10", "close": 10.773376, "volume": 1576046.0}, {"date": "2013-12-11", "close": 10.753572, "volume": 1880489.0}, {"date": "2013-12-12", "close": 10.614944, "volume": 3171355.0}, {"date": "2013-12-13", "close": 10.525826, "volume": 1819371.0}, {"date": "2013-12-16", "close": 10.624846, "volume": 1091033.0}, {"date": "2013-12-17", "close": 10.64465, "volume": 2050716.0}, {"date": "2013-12-18", "close": 10.59514, "volume": 1289931.0}, {"date": "2013-12-19", "close": 10.94171, "volume": 2086791.0}, {"date": "2013-12-20", "close": 11.18926, "volume": 2855480.0}, {"date": "2013-12-23", "close": 11.258574, "volume": 815424.0}, {"date": "2013-12-24", "close": 11.298182, "volume": 622607.0}, {"date": "2013-12-27", "close": 11.23877, "volume": 334391.0}, {"date": "2013-12-30", "close": 11.278378, "volume": 553876.0}, {"date": "2013-12-31", "close": 11.268476, "volume": 306908.0}, {"date": "2014-01-02", "close": 11.218966, "volume": 617578.0}, {"date": "2014-01-03", "close": 11.18926, "volume": 948782.0}, {"date": "2014-01-06", "close": 11.159554, "volume": 741148.0}, {"date": "2014-01-07", "close": 11.169456, "volume": 588041.0}, {"date": "2014-01-08", "close": 11.18926, "volume": 744830.0}, {"date": "2014-01-09", "close": 11.199162, "volume": 1073082.0}, {"date": "2014-01-10", "close": 11.228868, "volume": 550599.0}, {"date": "2014-01-13", "close": 11.23877, "volume": 633252.0}, {"date": "2014-01-14", "close": 11.110044, "volume": 1678610.0}, {"date": "2014-01-15", "close": 11.317986, "volume": 1203601.0}, {"date": "2014-01-16", "close": 11.347692, "volume": 1728793.0}, {"date": "2014-01-17", "close": 11.426908, "volume": 1230066.0}, {"date": "2014-01-20", "close": 11.28828, "volume": 732355.0}, {"date": "2014-01-21", "close": 11.456614, "volume": 802872.0}, {"date": "2014-01-22", "close": 11.476418, "volume": 765778.0}, {"date": "2014-01-23", "close": 11.248672, "volume": 1093061.0}, {"date": "2014-01-24", "close": 11.149652, "volume": 829143.0}, {"date": "2014-01-28", "close": 10.99122, "volume": 1658664.0}, {"date": "2014-01-29", "close": 11.149652, "volume": 1105091.0}, {"date": "2014-01-30", "close": 11.159554, "volume": 1248108.0}, {"date": "2014-01-31", "close": 11.060534, "volume": 1253392.0}, {"date": "2014-02-03", "close": 11.04073, "volume": 662975.0}, {"date": "2014-02-04", "close": 10.723866, "volume": 1728115.0}, {"date": "2014-02-05", "close": 10.704062, "volume": 1332671.0}, {"date": "2014-02-06", "close": 10.8922, "volume": 830747.0}, {"date": "2014-02-07", "close": 10.872396, "volume": 1025213.0}, {"date": "2014-02-10", "close": 11.050632, "volume": 832907.0}, {"date": "2014-02-11", "close": 10.981318, "volume": 1037578.0}, {"date": "2014-02-12", "close": 11.68436, "volume": 3922825.0}, {"date": "2014-02-13", "close": 11.43681, "volume": 3122271.0}, {"date": "2014-02-14", "close": 11.813086, "volume": 2544668.0}, {"date": "2014-02-17", "close": 11.78338, "volume": 1489820.0}, {"date": "2014-02-18", "close": 11.78338, "volume": 4704691.0}, {"date": "2014-02-19", "close": 11.961616, "volume": 2959741.0}, {"date": "2014-02-20", "close": 11.862596, "volume": 2456865.0}, {"date": "2014-02-21", "close": 11.842792, "volume": 1749655.0}, {"date": "2014-02-24", "close": 11.8824, "volume": 1477569.0}, {"date": "2014-02-25", "close": 11.773478, "volume": 1778180.0}, {"date": "2014-02-26", "close": 11.773478, "volume": 1472855.0}, {"date": "2014-02-27", "close": 11.852694, "volume": 848267.0}, {"date": "2014-02-28", "close": 11.753674, "volume": 2107631.0}, {"date": "2014-03-03", "close": 11.793282, "volume": 947489.0}, {"date": "2014-03-04", "close": 11.872498, "volume": 1070948.0}, {"date": "2014-03-05", "close": 12.238872, "volume": 2013871.0}, {"date": "2014-03-06", "close": 12.318088, "volume": 1332295.0}, {"date": "2014-03-07", "close": 12.288382, "volume": 2176128.0}, {"date": "2014-03-10", "close": 12.3775, "volume": 1144806.0}, {"date": "2014-03-11", "close": 12.159656, "volume": 3642749.0}, {"date": "2014-03-12", "close": 12.011126, "volume": 2915974.0}, {"date": "2014-03-13", "close": 12.22897, "volume": 2084826.0}, {"date": "2014-03-14", "close": 12.011126, "volume": 2328349.0}, {"date": "2014-03-17", "close": 11.971518, "volume": 2322005.0}, {"date": "2014-03-18", "close": 12.040832, "volume": 1567383.0}, {"date": "2014-03-19", "close": 12.139852, "volume": 2522642.0}, {"date": "2014-03-20", "close": 12.08044, "volume": 2563018.0}, {"date": "2014-03-21", "close": 12.219068, "volume": 1540228.0}, {"date": "2014-03-24", "close": 12.08044, "volume": 1462547.0}, {"date": "2014-03-25", "close": 12.070538, "volume": 1463869.0}, {"date": "2014-03-26", "close": 12.12995, "volume": 1529245.0}, {"date": "2014-03-27", "close": 12.03093, "volume": 1435741.0}, {"date": "2014-03-28", "close": 11.98142, "volume": 1608541.0}, {"date": "2014-03-31", "close": 11.98142, "volume": 1594401.0}, {"date": "2014-04-01", "close": 12.248774, "volume": 2650870.0}, {"date": "2014-04-02", "close": 12.149754, "volume": 1099091.0}, {"date": "2014-04-03", "close": 12.090342, "volume": 926758.0}, {"date": "2014-04-04", "close": 12.149754, "volume": 720545.0}, {"date": "2014-04-07", "close": 12.050734, "volume": 586810.0}, {"date": "2014-04-08", "close": 11.922008, "volume": 1399394.0}, {"date": "2014-04-09", "close": 11.98142, "volume": 2117633.0}, {"date": "2014-04-10", "close": 12.021028, "volume": 1275743.0}, {"date": "2014-04-11", "close": 11.78338, "volume": 1694986.0}, {"date": "2014-04-14", "close": 11.595242, "volume": 1579924.0}, {"date": "2014-04-15", "close": 11.694262, "volume": 1373513.0}, {"date": "2014-04-16", "close": 11.961616, "volume": 1515291.0}, {"date": "2014-04-17", "close": 12.03093, "volume": 1106293.0}, {"date": "2014-04-22", "close": 12.021028, "volume": 1225290.0}, {"date": "2014-04-23", "close": 12.387402, "volume": 2015241.0}, {"date": "2014-04-24", "close": 12.298284, "volume": 2325509.0}, {"date": "2014-04-28", "close": 12.32799, "volume": 1065258.0}, {"date": "2014-04-29", "close": 12.27848, "volume": 1167543.0}, {"date": "2014-04-30", "close": 12.22897, "volume": 1326236.0}, {"date": "2014-05-01", "close": 12.189362, "volume": 921566.0}, {"date": "2014-05-02", "close": 12.199264, "volume": 829407.0}, {"date": "2014-05-05", "close": 12.318088, "volume": 514387.0}, {"date": "2014-05-06", "close": 12.446814, "volume": 994720.0}, {"date": "2014-05-07", "close": 12.139852, "volume": 2381353.0}, {"date": "2014-05-08", "close": 12.219068, "volume": 1270850.0}, {"date": "2014-05-09", "close": 12.337892, "volume": 1178192.0}, {"date": "2014-05-12", "close": 12.308186, "volume": 569843.0}, {"date": "2014-05-13", "close": 12.605246, "volume": 1155753.0}, {"date": "2014-05-14", "close": 12.62505, "volume": 852777.0}, {"date": "2014-05-15", "close": 12.664658, "volume": 2084891.0}, {"date": "2014-05-16", "close": 12.555736, "volume": 2162211.0}, {"date": "2014-05-19", "close": 12.367598, "volume": 1595654.0}, {"date": "2014-05-20", "close": 12.238872, "volume": 978135.0}, {"date": "2014-05-21", "close": 12.110146, "volume": 1754963.0}, {"date": "2014-05-22", "close": 12.32799, "volume": 977076.0}, {"date": "2014-05-23", "close": 12.32799, "volume": 640649.0}, {"date": "2014-05-26", "close": 12.367598, "volume": 735356.0}, {"date": "2014-05-27", "close": 12.387402, "volume": 494021.0}, {"date": "2014-05-28", "close": 12.654756, "volume": 1279819.0}, {"date": "2014-05-29", "close": 12.367598, "volume": 1203987.0}, {"date": "2014-05-30", "close": 12.605246, "volume": 2418932.0}, {"date": "2014-06-02", "close": 12.496324, "volume": 1072609.0}, {"date": "2014-06-03", "close": 12.367598, "volume": 870907.0}, {"date": "2014-06-04", "close": 12.32799, "volume": 869636.0}, {"date": "2014-06-05", "close": 12.298284, "volume": 778167.0}, {"date": "2014-06-06", "close": 12.496324, "volume": 1000021.0}, {"date": "2014-06-10", "close": 12.57554, "volume": 929110.0}, {"date": "2014-06-11", "close": 12.42701, "volume": 783256.0}, {"date": "2014-06-12", "close": 12.3775, "volume": 825129.0}, {"date": "2014-06-13", "close": 12.318088, "volume": 976021.0}, {"date": "2014-06-16", "close": 12.32799, "volume": 1076961.0}, {"date": "2014-06-17", "close": 12.238872, "volume": 1403222.0}, {"date": "2014-06-18", "close": 12.22897, "volume": 799042.0}, {"date": "2014-06-19", "close": 12.456716, "volume": 2935933.0}, {"date": "2014-06-20", "close": 12.199264, "volume": 1039861.0}, {"date": "2014-06-23", "close": 12.288382, "volume": 1152277.0}, {"date": "2014-06-24", "close": 12.27848, "volume": 954624.0}, {"date": "2014-06-25", "close": 12.436912, "volume": 2155592.0}, {"date": "2014-06-26", "close": 12.42701, "volume": 764350.0}, {"date": "2014-06-27", "close": 12.407206, "volume": 1390686.0}, {"date": "2014-06-30", "close": 12.357696, "volume": 1154180.0}, {"date": "2014-07-01", "close": 12.407206, "volume": 1018729.0}, {"date": "2014-07-02", "close": 12.595344, "volume": 1220042.0}, {"date": "2014-07-03", "close": 12.595344, "volume": 1137763.0}, {"date": "2014-07-04", "close": 12.704266, "volume": 986151.0}, {"date": "2014-07-07", "close": 12.77358, "volume": 1014958.0}, {"date": "2014-07-08", "close": 12.654756, "volume": 1117543.0}, {"date": "2014-07-09", "close": 12.357696, "volume": 1528568.0}, {"date": "2014-07-10", "close": 12.357696, "volume": 1704282.0}, {"date": "2014-07-11", "close": 12.436912, "volume": 1353510.0}, {"date": "2014-07-14", "close": 12.436912, "volume": 879948.0}, {"date": "2014-07-15", "close": 12.42701, "volume": 1156222.0}, {"date": "2014-07-16", "close": 12.367598, "volume": 748762.0}, {"date": "2014-07-17", "close": 12.47652, "volume": 1308336.0}, {"date": "2014-07-18", "close": 12.42701, "volume": 767596.0}, {"date": "2014-07-21", "close": 12.456716, "volume": 488781.0}, {"date": "2014-07-22", "close": 12.506226, "volume": 1109567.0}, {"date": "2014-07-23", "close": 12.714168, "volume": 2075127.0}, {"date": "2014-07-24", "close": 12.842894, "volume": 1551066.0}, {"date": "2014-07-25", "close": 12.803286, "volume": 1074808.0}, {"date": "2014-07-28", "close": 12.77358, "volume": 567036.0}, {"date": "2014-07-29", "close": 12.704266, "volume": 1062396.0}, {"date": "2014-07-30", "close": 12.842894, "volume": 1526264.0}, {"date": "2014-07-31", "close": 13.02113, "volume": 1764895.0}, {"date": "2014-08-01", "close": 12.77358, "volume": 1741754.0}, {"date": "2014-08-04", "close": 12.684462, "volume": 955736.0}, {"date": "2014-08-05", "close": 12.733972, "volume": 882821.0}, {"date": "2014-08-06", "close": 12.57554, "volume": 2463325.0}, {"date": "2014-08-07", "close": 12.3775, "volume": 2070976.0}, {"date": "2014-08-08", "close": 12.238872, "volume": 1139570.0}, {"date": "2014-08-11", "close": 12.387402, "volume": 1030895.0}, {"date": "2014-08-12", "close": 12.496324, "volume": 1120898.0}, {"date": "2014-08-13", "close": 11.723968, "volume": 3982501.0}, {"date": "2014-08-14", "close": 12.021028, "volume": 2923036.0}, {"date": "2014-08-15", "close": 12.08044, "volume": 1639880.0}, {"date": "2014-08-18", "close": 12.169558, "volume": 1030376.0}, {"date": "2014-08-19", "close": 11.971518, "volume": 2281668.0}, {"date": "2014-08-20", "close": 12.011126, "volume": 1459231.0}, {"date": "2014-08-21", "close": 12.08044, "volume": 1876595.0}, {"date": "2014-08-22", "close": 11.98142, "volume": 968187.0}, {"date": "2014-08-25", "close": 12.110146, "volume": 1312763.0}, {"date": "2014-08-26", "close": 12.060636, "volume": 1347665.0}, {"date": "2014-08-27", "close": 12.08044, "volume": 1261497.0}, {"date": "2014-08-28", "close": 12.050734, "volume": 1057773.0}, {"date": "2014-08-29", "close": 12.199264, "volume": 1309102.0}, {"date": "2014-09-01", "close": 12.110146, "volume": 729232.0}, {"date": "2014-09-02", "close": 12.159656, "volume": 849285.0}, {"date": "2014-09-03", "close": 12.219068, "volume": 1007789.0}, {"date": "2014-09-04", "close": 12.100244, "volume": 1518502.0}, {"date": "2014-09-05", "close": 12.12995, "volume": 1375916.0}, {"date": "2014-09-08", "close": 11.98142, "volume": 943309.0}, {"date": "2014-09-09", "close": 11.991322, "volume": 1669428.0}, {"date": "2014-09-10", "close": 12.110146, "volume": 1549922.0}, {"date": "2014-09-11", "close": 12.27848, "volume": 1513775.0}, {"date": "2014-09-12", "close": 12.12995, "volume": 1396008.0}, {"date": "2014-09-15", "close": 12.060636, "volume": 987059.0}, {"date": "2014-09-16", "close": 11.98142, "volume": 1871685.0}, {"date": "2014-09-17", "close": 11.892302, "volume": 2572620.0}, {"date": "2014-09-18", "close": 11.813086, "volume": 1983659.0}, {"date": "2014-09-19", "close": 11.93191, "volume": 1500905.0}, {"date": "2014-09-22", "close": 11.892302, "volume": 2010568.0}, {"date": "2014-09-23", "close": 12.169558, "volume": 1402098.0}, {"date": "2014-09-24", "close": 12.011126, "volume": 946812.0}, {"date": "2014-09-25", "close": 12.139852, "volume": 1004825.0}, {"date": "2014-09-26", "close": 11.872498, "volume": 1497830.0}, {"date": "2014-09-29", "close": 11.98142, "volume": 1300158.0}, {"date": "2014-09-30", "close": 12.040832, "volume": 1355449.0}, {"date": "2014-10-01", "close": 12.12995, "volume": 1273075.0}, {"date": "2014-10-02", "close": 11.922008, "volume": 1429882.0}, {"date": "2014-10-03", "close": 12.03093, "volume": 1501136.0}, {"date": "2014-10-06", "close": 12.110146, "volume": 509453.0}, {"date": "2014-10-07", "close": 12.060636, "volume": 1417097.0}, {"date": "2014-10-08", "close": 11.902204, "volume": 1477138.0}, {"date": "2014-10-09", "close": 11.961616, "volume": 1106844.0}, {"date": "2014-10-10", "close": 11.714066, "volume": 1791178.0}, {"date": "2014-10-13", "close": 11.516026, "volume": 1801198.0}, {"date": "2014-10-14", "close": 11.575438, "volume": 2632746.0}, {"date": "2014-10-15", "close": 11.664556, "volume": 1285437.0}, {"date": "2014-10-16", "close": 11.367496, "volume": 2711400.0}, {"date": "2014-10-17", "close": 11.53583, "volume": 1481708.0}, {"date": "2014-10-20", "close": 11.714066, "volume": 714754.0}, {"date": "2014-10-21", "close": 11.68436, "volume": 887181.0}, {"date": "2014-10-22", "close": 11.773478, "volume": 1661783.0}, {"date": "2014-10-23", "close": 11.743772, "volume": 1400525.0}, {"date": "2014-10-24", "close": 11.83289, "volume": 1359251.0}, {"date": "2014-10-27", "close": 11.98142, "volume": 1173763.0}, {"date": "2014-10-28", "close": 11.922008, "volume": 893323.0}, {"date": "2014-10-29", "close": 11.93191, "volume": 1865870.0}, {"date": "2014-10-30", "close": 11.98142, "volume": 1171516.0}, {"date": "2014-10-31", "close": 12.149754, "volume": 1869155.0}, {"date": "2014-11-03", "close": 12.169558, "volume": 716573.0}, {"date": "2014-11-04", "close": 12.337892, "volume": 1142810.0}, {"date": "2014-11-05", "close": 12.17946, "volume": 1406245.0}, {"date": "2014-11-06", "close": 12.17946, "volume": 1174597.0}, {"date": "2014-11-07", "close": 12.308186, "volume": 1443035.0}, {"date": "2014-11-10", "close": 12.169558, "volume": 1023683.0}, {"date": "2014-11-11", "close": 12.050734, "volume": 1232435.0}, {"date": "2014-11-12", "close": 11.446712, "volume": 3198130.0}, {"date": "2014-11-13", "close": 11.48632, "volume": 2142712.0}, {"date": "2014-11-14", "close": 11.48632, "volume": 1127337.0}, {"date": "2014-11-17", "close": 11.308084, "volume": 991094.0}, {"date": "2014-11-18", "close": 11.397202, "volume": 912162.0}, {"date": "2014-11-19", "close": 11.298182, "volume": 899993.0}, {"date": "2014-11-20", "close": 11.278378, "volume": 1417356.0}, {"date": "2014-11-21", "close": 11.179358, "volume": 1049878.0}, {"date": "2014-11-24", "close": 11.228868, "volume": 625689.0}, {"date": "2014-11-25", "close": 11.33779, "volume": 1447034.0}, {"date": "2014-11-26", "close": 11.496222, "volume": 1436185.0}, {"date": "2014-11-27", "close": 11.377398, "volume": 809669.0}, {"date": "2014-11-28", "close": 11.43681, "volume": 1424120.0}, {"date": "2014-12-01", "close": 11.020926, "volume": 1124191.0}, {"date": "2014-12-02", "close": 11.070436, "volume": 1511298.0}, {"date": "2014-12-03", "close": 11.149652, "volume": 1160418.0}, {"date": "2014-12-04", "close": 11.23877, "volume": 818124.0}, {"date": "2014-12-05", "close": 11.317986, "volume": 1078983.0}, {"date": "2014-12-08", "close": 11.377398, "volume": 950549.0}, {"date": "2014-12-09", "close": 11.308084, "volume": 1723938.0}, {"date": "2014-12-10", "close": 11.110044, "volume": 1533366.0}, {"date": "2014-12-11", "close": 11.050632, "volume": 1234471.0}, {"date": "2014-12-12", "close": 10.902102, "volume": 1448658.0}, {"date": "2014-12-15", "close": 11.020926, "volume": 1072819.0}, {"date": "2014-12-16", "close": 11.060534, "volume": 1361772.0}, {"date": "2014-12-17", "close": 11.070436, "volume": 1228967.0}, {"date": "2014-12-18", "close": 11.367496, "volume": 2589034.0}, {"date": "2014-12-19", "close": 11.53583, "volume": 2251226.0}, {"date": "2014-12-22", "close": 11.803184, "volume": 1385529.0}, {"date": "2014-12-23", "close": 11.595242, "volume": 875653.0}, {"date": "2014-12-24", "close": 11.595242, "volume": 491420.0}, {"date": "2014-12-29", "close": 11.793282, "volume": 623955.0}, {"date": "2014-12-30", "close": 11.68436, "volume": 900458.0}, {"date": "2014-12-31", "close": 11.68436, "volume": 450199.0}, {"date": "2015-01-02", "close": 11.803184, "volume": 292466.0}, {"date": "2015-01-05", "close": 11.763576, "volume": 680015.0}, {"date": "2015-01-06", "close": 11.525928, "volume": 879168.0}, {"date": "2015-01-07", "close": 11.516026, "volume": 982638.0}, {"date": "2015-01-08", "close": 11.803184, "volume": 1711845.0}, {"date": "2015-01-09", "close": 12.219068, "volume": 1509691.0}, {"date": "2015-01-12", "close": 12.090342, "volume": 842666.0}, {"date": "2015-01-13", "close": 12.060636, "volume": 922661.0}, {"date": "2015-01-14", "close": 11.902204, "volume": 1181356.0}, {"date": "2015-01-15", "close": 12.011126, "volume": 1200042.0}, {"date": "2015-01-16", "close": 11.694262, "volume": 1156613.0}, {"date": "2015-01-19", "close": 11.615046, "volume": 1333493.0}, {"date": "2015-01-20", "close": 11.417006, "volume": 2137666.0}, {"date": "2015-01-21", "close": 11.565536, "volume": 1470186.0}, {"date": "2015-01-22", "close": 11.397202, "volume": 1953133.0}, {"date": "2015-01-23", "close": 11.615046, "volume": 1054142.0}, {"date": "2015-01-27", "close": 11.743772, "volume": 1409982.0}, {"date": "2015-01-28", "close": 11.743772, "volume": 1133525.0}, {"date": "2015-01-29", "close": 11.525928, "volume": 1468199.0}, {"date": "2015-01-30", "close": 11.516026, "volume": 2713215.0}, {"date": "2015-02-02", "close": 11.397202, "volume": 1822665.0}, {"date": "2015-02-03", "close": 11.367496, "volume": 2054901.0}, {"date": "2015-02-04", "close": 11.446712, "volume": 2651861.0}, {"date": "2015-02-05", "close": 11.48632, "volume": 1916699.0}, {"date": "2015-02-06", "close": 11.426908, "volume": 2111606.0}, {"date": "2015-02-09", "close": 11.53583, "volume": 1596645.0}, {"date": "2015-02-10", "close": 11.357594, "volume": 1775344.0}, {"date": "2015-02-11", "close": 11.417006, "volume": 5218997.0}, {"date": "2015-02-12", "close": 11.624948, "volume": 3749112.0}, {"date": "2015-02-13", "close": 11.93191, "volume": 2445880.0}, {"date": "2015-02-16", "close": 12.03093, "volume": 1513110.0}, {"date": "2015-02-17", "close": 11.912106, "volume": 1373092.0}, {"date": "2015-02-18", "close": 12.120048, "volume": 2353249.0}, {"date": "2015-02-19", "close": 12.139852, "volume": 1838432.0}, {"date": "2015-02-20", "close": 12.12995, "volume": 1339581.0}, {"date": "2015-02-23", "close": 12.120048, "volume": 863260.0}, {"date": "2015-02-24", "close": 12.159656, "volume": 996318.0}, {"date": "2015-02-25", "close": 12.238872, "volume": 1179615.0}, {"date": "2015-02-26", "close": 12.209166, "volume": 1651588.0}, {"date": "2015-02-27", "close": 12.456716, "volume": 2506226.0}, {"date": "2015-03-02", "close": 12.486422, "volume": 1596598.0}, {"date": "2015-03-03", "close": 12.62505, "volume": 2056976.0}, {"date": "2015-03-04", "close": 12.684462, "volume": 1310781.0}, {"date": "2015-03-05", "close": 12.8726, "volume": 1833745.0}, {"date": "2015-03-06", "close": 12.862698, "volume": 1988217.0}, {"date": "2015-03-09", "close": 12.92211, "volume": 1801292.0}, {"date": "2015-03-10", "close": 13.139954, "volume": 2131792.0}, {"date": "2015-03-11", "close": 13.21917, "volume": 1807567.0}, {"date": "2015-03-12", "close": 13.387504, "volume": 1749911.0}, {"date": "2015-03-13", "close": 13.110248, "volume": 2069924.0}, {"date": "2015-03-16", "close": 13.130052, "volume": 1626945.0}, {"date": "2015-03-17", "close": 13.159758, "volume": 2067551.0}, {"date": "2015-03-18", "close": 13.189464, "volume": 1401402.0}, {"date": "2015-03-19", "close": 13.02113, "volume": 2870861.0}, {"date": "2015-03-20", "close": 13.21917, "volume": 1652766.0}, {"date": "2015-03-23", "close": 13.130052, "volume": 880645.0}, {"date": "2015-03-24", "close": 12.951816, "volume": 2197385.0}, {"date": "2015-03-25", "close": 12.82309, "volume": 1808613.0}, {"date": "2015-03-26", "close": 12.654756, "volume": 1794288.0}, {"date": "2015-03-27", "close": 12.67456, "volume": 2070604.0}, {"date": "2015-03-30", "close": 12.47652, "volume": 1292682.0}, {"date": "2015-03-31", "close": 12.595344, "volume": 2001184.0}, {"date": "2015-04-01", "close": 12.62505, "volume": 1611730.0}, {"date": "2015-04-02", "close": 12.694364, "volume": 1152358.0}, {"date": "2015-04-07", "close": 12.595344, "volume": 1298098.0}, {"date": "2015-04-08", "close": 12.565638, "volume": 1104391.0}, {"date": "2015-04-09", "close": 12.52603, "volume": 1134869.0}, {"date": "2015-04-10", "close": 12.714168, "volume": 1138489.0}, {"date": "2015-04-13", "close": 12.634952, "volume": 844546.0}, {"date": "2015-04-14", "close": 12.654756, "volume": 772753.0}, {"date": "2015-04-15", "close": 12.417108, "volume": 1650583.0}, {"date": "2015-04-16", "close": 12.407206, "volume": 1079523.0}, {"date": "2015-04-17", "close": 12.496324, "volume": 2153933.0}, {"date": "2015-04-20", "close": 12.159656, "volume": 2342818.0}, {"date": "2015-04-21", "close": 12.57554, "volume": 3846770.0}, {"date": "2015-04-22", "close": 12.545834, "volume": 1702414.0}, {"date": "2015-04-23", "close": 12.714168, "volume": 1355861.0}, {"date": "2015-04-24", "close": 12.793384, "volume": 3042336.0}, {"date": "2015-04-27", "close": 12.694364, "volume": 974077.0}, {"date": "2015-04-28", "close": 12.585442, "volume": 1442322.0}, {"date": "2015-04-29", "close": 12.22897, "volume": 2698195.0}, {"date": "2015-04-30", "close": 12.189362, "volume": 1578866.0}, {"date": "2015-05-01", "close": 12.219068, "volume": 1109071.0}, {"date": "2015-05-04", "close": 12.347794, "volume": 1034714.0}, {"date": "2015-05-05", "close": 12.22897, "volume": 1511334.0}, {"date": "2015-05-06", "close": 12.22897, "volume": 1763674.0}, {"date": "2015-05-07", "close": 12.040832, "volume": 2111599.0}, {"date": "2015-05-08", "close": 12.110146, "volume": 1132670.0}, {"date": "2015-05-11", "close": 12.050734, "volume": 1167458.0}, {"date": "2015-05-12", "close": 12.268578, "volume": 1205200.0}, {"date": "2015-05-13", "close": 12.219068, "volume": 926830.0}, {"date": "2015-05-14", "close": 12.219068, "volume": 1034532.0}, {"date": "2015-05-15", "close": 12.169558, "volume": 2104077.0}, {"date": "2015-05-18", "close": 12.08044, "volume": 1057966.0}, {"date": "2015-05-19", "close": 12.03093, "volume": 1257878.0}, {"date": "2015-05-20", "close": 12.149754, "volume": 1476482.0}, {"date": "2015-05-21", "close": 12.22897, "volume": 1227764.0}, {"date": "2015-05-22", "close": 12.17946, "volume": 918624.0}, {"date": "2015-05-25", "close": 12.22897, "volume": 806921.0}, {"date": "2015-05-26", "close": 12.248774, "volume": 1147528.0}, {"date": "2015-05-27", "close": 12.486422, "volume": 2164718.0}, {"date": "2015-05-28", "close": 12.545834, "volume": 1577412.0}, {"date": "2015-05-29", "close": 12.753776, "volume": 2794240.0}, {"date": "2015-06-01", "close": 12.516128, "volume": 1360925.0}, {"date": "2015-06-02", "close": 12.407206, "volume": 1676066.0}, {"date": "2015-06-03", "close": 12.436912, "volume": 1602329.0}, {"date": "2015-06-04", "close": 12.407206, "volume": 1639442.0}, {"date": "2015-06-05", "close": 12.288382, "volume": 1139262.0}, {"date": "2015-06-09", "close": 12.258676, "volume": 1460508.0}, {"date": "2015-06-10", "close": 12.27848, "volume": 839203.0}, {"date": "2015-06-11", "close": 12.22897, "volume": 1419169.0}, {"date": "2015-06-12", "close": 12.288382, "volume": 870564.0}, {"date": "2015-06-15", "close": 12.199264, "volume": 1078817.0}, {"date": "2015-06-16", "close": 12.22897, "volume": 897672.0}, {"date": "2015-06-17", "close": 12.308186, "volume": 1214810.0}, {"date": "2015-06-18", "close": 12.050734, "volume": 2093769.0}, {"date": "2015-06-19", "close": 12.12995, "volume": 1197487.0}, {"date": "2015-06-22", "close": 12.189362, "volume": 515960.0}, {"date": "2015-06-23", "close": 12.258676, "volume": 1042673.0}, {"date": "2015-06-24", "close": 12.347794, "volume": 1283263.0}, {"date": "2015-06-25", "close": 12.060636, "volume": 888414.0}, {"date": "2015-06-26", "close": 11.922008, "volume": 1654780.0}, {"date": "2015-06-29", "close": 11.704164, "volume": 1240782.0}, {"date": "2015-06-30", "close": 11.595242, "volume": 2116220.0}, {"date": "2015-07-01", "close": 11.624948, "volume": 1720944.0}, {"date": "2015-07-02", "close": 11.941812, "volume": 1531652.0}, {"date": "2015-07-03", "close": 11.872498, "volume": 1053663.0}, {"date": "2015-07-06", "close": 11.723968, "volume": 1245105.0}, {"date": "2015-07-07", "close": 11.763576, "volume": 1873210.0}, {"date": "2015-07-08", "close": 11.63485, "volume": 1473487.0}, {"date": "2015-07-09", "close": 11.624948, "volume": 1052435.0}, {"date": "2015-07-10", "close": 11.654654, "volume": 929861.0}, {"date": "2015-07-13", "close": 11.644752, "volume": 852479.0}, {"date": "2015-07-14", "close": 11.98142, "volume": 1469175.0}, {"date": "2015-07-15", "close": 12.021028, "volume": 1414878.0}, {"date": "2015-07-16", "close": 12.001224, "volume": 1211860.0}, {"date": "2015-07-17", "close": 11.991322, "volume": 984186.0}, {"date": "2015-07-20", "close": 12.446814, "volume": 2148069.0}, {"date": "2015-07-21", "close": 12.615148, "volume": 1588765.0}, {"date": "2015-07-22", "close": 12.238872, "volume": 2270217.0}, {"date": "2015-07-23", "close": 12.12995, "volume": 1322969.0}, {"date": "2015-07-24", "close": 12.100244, "volume": 1343715.0}, {"date": "2015-07-27", "close": 11.98142, "volume": 866527.0}, {"date": "2015-07-28", "close": 11.793282, "volume": 1943092.0}, {"date": "2015-07-29", "close": 12.050734, "volume": 2048462.0}, {"date": "2015-07-30", "close": 12.209166, "volume": 2163914.0}, {"date": "2015-07-31", "close": 12.238872, "volume": 1444392.0}, {"date": "2015-08-03", "close": 12.17946, "volume": 749027.0}, {"date": "2015-08-04", "close": 11.98142, "volume": 1959048.0}, {"date": "2015-08-05", "close": 11.98142, "volume": 921864.0}, {"date": "2015-08-06", "close": 11.842792, "volume": 1869453.0}, {"date": "2015-08-07", "close": 11.763576, "volume": 1116590.0}, {"date": "2015-08-10", "close": 11.763576, "volume": 1756306.0}, {"date": "2015-08-11", "close": 11.58534, "volume": 2525703.0}, {"date": "2015-08-12", "close": 10.506022, "volume": 8810718.0}, {"date": "2015-08-13", "close": 9.902, "volume": 7709957.0}, {"date": "2015-08-14", "close": 9.743568, "volume": 4460716.0}, {"date": "2015-08-17", "close": 9.595038, "volume": 3062175.0}, {"date": "2015-08-18", "close": 9.85249, "volume": 7106364.0}, {"date": "2015-08-19", "close": 10.070334, "volume": 4466972.0}, {"date": "2015-08-20", "close": 9.931706, "volume": 2501068.0}, {"date": "2015-08-21", "close": 9.85249, "volume": 3037084.0}, {"date": "2015-08-24", "close": 9.198958, "volume": 4098075.0}, {"date": "2015-08-25", "close": 9.377194, "volume": 4749558.0}, {"date": "2015-08-26", "close": 9.713862, "volume": 3286352.0}, {"date": "2015-08-27", "close": 9.95151, "volume": 2749094.0}, {"date": "2015-08-28", "close": 9.902, "volume": 5728393.0}, {"date": "2015-08-31", "close": 9.80298, "volume": 2865583.0}, {"date": "2015-09-01", "close": 9.55543, "volume": 3297558.0}, {"date": "2015-09-02", "close": 9.634646, "volume": 2556585.0}, {"date": "2015-09-03", "close": 9.694058, "volume": 2647495.0}, {"date": "2015-09-04", "close": 9.842588, "volume": 2594714.0}, {"date": "2015-09-07", "close": 9.931706, "volume": 1648699.0}, {"date": "2015-09-08", "close": 9.981216, "volume": 1753433.0}, {"date": "2015-09-09", "close": 10.228766, "volume": 2864260.0}, {"date": "2015-09-10", "close": 10.218864, "volume": 4306323.0}, {"date": "2015-09-11", "close": 10.24857, "volume": 2531899.0}, {"date": "2015-09-14", "close": 10.238668, "volume": 2235425.0}, {"date": "2015-09-15", "close": 10.14955, "volume": 2923549.0}, {"date": "2015-09-16", "close": 10.24857, "volume": 3025789.0}, {"date": "2015-09-17", "close": 10.367394, "volume": 2300496.0}, {"date": "2015-09-18", "close": 10.456512, "volume": 2206597.0}, {"date": "2015-09-21", "close": 10.327786, "volume": 2697537.0}, {"date": "2015-09-22", "close": 10.367394, "volume": 1544875.0}, {"date": "2015-09-23", "close": 10.268374, "volume": 1953375.0}, {"date": "2015-09-24", "close": 10.34759, "volume": 1849711.0}, {"date": "2015-09-25", "close": 10.278276, "volume": 1532554.0}, {"date": "2015-09-28", "close": 10.585238, "volume": 850433.0}, {"date": "2015-09-29", "close": 10.377296, "volume": 2066959.0}, {"date": "2015-09-30", "close": 10.486218, "volume": 2244840.0}, {"date": "2015-10-01", "close": 10.436708, "volume": 1606834.0}, {"date": "2015-10-02", "close": 10.387198, "volume": 1001180.0}, {"date": "2015-10-05", "close": 10.634748, "volume": 608359.0}, {"date": "2015-10-06", "close": 10.585238, "volume": 1808784.0}, {"date": "2015-10-07", "close": 10.585238, "volume": 1863539.0}, {"date": "2015-10-08", "close": 10.307982, "volume": 6240937.0}, {"date": "2015-10-09", "close": 10.525826, "volume": 2488759.0}, {"date": "2015-10-12", "close": 10.486218, "volume": 3153331.0}, {"date": "2015-10-13", "close": 10.535728, "volume": 1198912.0}, {"date": "2015-10-14", "close": 10.624846, "volume": 1607174.0}, {"date": "2015-10-15", "close": 10.565434, "volume": 1224892.0}, {"date": "2015-10-16", "close": 10.515924, "volume": 1692391.0}, {"date": "2015-10-19", "close": 10.525826, "volume": 1131926.0}, {"date": "2015-10-20", "close": 10.476316, "volume": 1792279.0}, {"date": "2015-10-21", "close": 10.506022, "volume": 1011319.0}, {"date": "2015-10-22", "close": 10.506022, "volume": 818174.0}, {"date": "2015-10-23", "close": 10.822886, "volume": 2081059.0}, {"date": "2015-10-26", "close": 10.79318, "volume": 1121822.0}, {"date": "2015-10-27", "close": 10.684258, "volume": 1666851.0}, {"date": "2015-10-28", "close": 10.624846, "volume": 2348886.0}, {"date": "2015-10-29", "close": 10.64465, "volume": 1275939.0}, {"date": "2015-10-30", "close": 10.704062, "volume": 1816925.0}, {"date": "2015-11-02", "close": 10.614944, "volume": 861598.0}, {"date": "2015-11-03", "close": 10.862494, "volume": 968804.0}, {"date": "2015-11-04", "close": 10.84269, "volume": 1659329.0}, {"date": "2015-11-05", "close": 10.84269, "volume": 1234671.0}, {"date": "2015-11-06", "close": 10.862494, "volume": 1197214.0}, {"date": "2015-11-09", "close": 10.704062, "volume": 1542578.0}, {"date": "2015-11-10", "close": 10.476316, "volume": 2172580.0}, {"date": "2015-11-11", "close": 10.486218, "volume": 2018368.0}, {"date": "2015-11-12", "close": 11.011024, "volume": 2876757.0}, {"date": "2015-11-13", "close": 11.179358, "volume": 2146953.0}, {"date": "2015-11-16", "close": 11.04073, "volume": 1368036.0}, {"date": "2015-11-17", "close": 11.110044, "volume": 1741409.0}, {"date": "2015-11-18", "close": 11.209064, "volume": 1487454.0}, {"date": "2015-11-19", "close": 11.456614, "volume": 1317006.0}, {"date": "2015-11-20", "close": 11.624948, "volume": 1532592.0}, {"date": "2015-11-23", "close": 11.763576, "volume": 1540204.0}, {"date": "2015-11-24", "close": 11.73387, "volume": 1293441.0}, {"date": "2015-11-25", "close": 11.644752, "volume": 1189696.0}, {"date": "2015-11-26", "close": 11.624948, "volume": 1426814.0}, {"date": "2015-11-27", "close": 11.48632, "volume": 1517919.0}, {"date": "2015-11-30", "close": 11.53583, "volume": 2402132.0}, {"date": "2015-12-01", "close": 11.525928, "volume": 1920137.0}, {"date": "2015-12-02", "close": 11.644752, "volume": 1558082.0}, {"date": "2015-12-03", "close": 11.654654, "volume": 1407730.0}, {"date": "2015-12-04", "close": 11.516026, "volume": 1782227.0}, {"date": "2015-12-07", "close": 11.525928, "volume": 1419593.0}, {"date": "2015-12-08", "close": 11.426908, "volume": 1379592.0}, {"date": "2015-12-09", "close": 11.357594, "volume": 2973267.0}, {"date": "2015-12-10", "close": 11.268476, "volume": 1632433.0}, {"date": "2015-12-11", "close": 11.33779, "volume": 1614887.0}, {"date": "2015-12-14", "close": 11.209064, "volume": 1584256.0}, {"date": "2015-12-15", "close": 11.248672, "volume": 1574132.0}, {"date": "2015-12-16", "close": 11.119946, "volume": 2337688.0}, {"date": "2015-12-17", "close": 11.248672, "volume": 2831048.0}, {"date": "2015-12-18", "close": 11.23877, "volume": 2100178.0}, {"date": "2015-12-21", "close": 11.149652, "volume": 1312530.0}, {"date": "2015-12-22", "close": 11.327888, "volume": 1152228.0}, {"date": "2015-12-23", "close": 11.357594, "volume": 935109.0}, {"date": "2015-12-24", "close": 11.426908, "volume": 422541.0}, {"date": "2015-12-29", "close": 11.525928, "volume": 768193.0}, {"date": "2015-12-30", "close": 11.605144, "volume": 1035151.0}, {"date": "2015-12-31", "close": 11.506124, "volume": 560795.0}, {"date": "2016-01-04", "close": 11.555634, "volume": 857800.0}, {"date": "2016-01-05", "close": 11.43681, "volume": 1302804.0}, {"date": "2016-01-06", "close": 11.080338, "volume": 2966377.0}, {"date": "2016-01-07", "close": 11.011024, "volume": 1269590.0}, {"date": "2016-01-08", "close": 10.74367, "volume": 2064053.0}, {"date": "2016-01-11", "close": 10.74367, "volume": 2144243.0}, {"date": "2016-01-12", "close": 10.575336, "volume": 1685924.0}, {"date": "2016-01-13", "close": 10.832788, "volume": 1437199.0}, {"date": "2016-01-14", "close": 10.466414, "volume": 1508009.0}, {"date": "2016-01-15", "close": 10.476316, "volume": 842324.0}, {"date": "2016-01-18", "close": 10.208962, "volume": 1274782.0}, {"date": "2016-01-19", "close": 10.506022, "volume": 1609319.0}, {"date": "2016-01-20", "close": 10.387198, "volume": 1629346.0}, {"date": "2016-01-21", "close": 10.585238, "volume": 1146342.0}, {"date": "2016-01-22", "close": 10.664454, "volume": 1008581.0}, {"date": "2016-01-25", "close": 10.624846, "volume": 1117091.0}, {"date": "2016-01-27", "close": 10.456512, "volume": 1359954.0}, {"date": "2016-01-28", "close": 10.525826, "volume": 1277287.0}, {"date": "2016-01-29", "close": 10.29808, "volume": 1445625.0}, {"date": "2016-02-01", "close": 10.44661, "volume": 1581519.0}, {"date": "2016-02-02", "close": 10.74367, "volume": 3009194.0}, {"date": "2016-02-03", "close": 10.357492, "volume": 2043091.0}, {"date": "2016-02-04", "close": 10.506022, "volume": 2021653.0}, {"date": "2016-02-05", "close": 10.64465, "volume": 1941555.0}, {"date": "2016-02-08", "close": 10.54563, "volume": 1251394.0}, {"date": "2016-02-09", "close": 10.307982, "volume": 1419850.0}, {"date": "2016-02-10", "close": 9.50592, "volume": 4035451.0}, {"date": "2016-02-11", "close": 9.238566, "volume": 4932737.0}, {"date": "2016-02-12", "close": 9.189056, "volume": 3351363.0}, {"date": "2016-02-15", "close": 9.099938, "volume": 3308800.0}, {"date": "2016-02-16", "close": 9.169252, "volume": 3534794.0}, {"date": "2016-02-17", "close": 9.129644, "volume": 2411189.0}, {"date": "2016-02-18", "close": 9.070232, "volume": 2817379.0}, {"date": "2016-02-19", "close": 9.080134, "volume": 1570258.0}, {"date": "2016-02-22", "close": 9.06033, "volume": 1808396.0}, {"date": "2016-02-23", "close": 9.070232, "volume": 1637544.0}, {"date": "2016-02-24", "close": 8.852388, "volume": 1779572.0}, {"date": "2016-02-25", "close": 8.872192, "volume": 2875547.0}, {"date": "2016-02-26", "close": 8.951408, "volume": 1566231.0}, {"date": "2016-02-29", "close": 9.01082, "volume": 1562986.0}, {"date": "2016-03-01", "close": 9.01082, "volume": 1839198.0}, {"date": "2016-03-02", "close": 9.15935, "volume": 1438345.0}, {"date": "2016-03-03", "close": 9.25837, "volume": 1492879.0}, {"date": "2016-03-04", "close": 9.367292, "volume": 1331636.0}, {"date": "2016-03-07", "close": 9.327684, "volume": 1752550.0}, {"date": "2016-03-08", "close": 9.189056, "volume": 1716836.0}, {"date": "2016-03-09", "close": 9.347488, "volume": 1754713.0}, {"date": "2016-03-10", "close": 9.327684, "volume": 1204157.0}, {"date": "2016-03-11", "close": 9.426704, "volume": 1058797.0}, {"date": "2016-03-14", "close": 9.45641, "volume": 1099299.0}, {"date": "2016-03-15", "close": 9.55543, "volume": 1355755.0}, {"date": "2016-03-16", "close": 9.664352, "volume": 1505646.0}, {"date": "2016-03-17", "close": 9.773274, "volume": 2540388.0}, {"date": "2016-03-18", "close": 9.902, "volume": 1849415.0}, {"date": "2016-03-21", "close": 9.832686, "volume": 1322540.0}, {"date": "2016-03-22", "close": 9.80298, "volume": 1085853.0}, {"date": "2016-03-23", "close": 9.743568, "volume": 1080944.0}, {"date": "2016-03-24", "close": 9.70396, "volume": 1992987.0}, {"date": "2016-03-29", "close": 9.624744, "volume": 1114591.0}, {"date": "2016-03-30", "close": 9.624744, "volume": 1323561.0}, {"date": "2016-03-31", "close": 9.684156, "volume": 1483503.0}, {"date": "2016-04-01", "close": 9.416802, "volume": 1596894.0}, {"date": "2016-04-04", "close": 9.45641, "volume": 1053647.0}, {"date": "2016-04-05", "close": 9.426704, "volume": 1072785.0}, {"date": "2016-04-06", "close": 9.35739, "volume": 1090730.0}, {"date": "2016-04-07", "close": 9.496018, "volume": 838547.0}, {"date": "2016-04-08", "close": 9.377194, "volume": 941656.0}, {"date": "2016-04-11", "close": 9.446508, "volume": 1057618.0}, {"date": "2016-04-12", "close": 9.466312, "volume": 915828.0}, {"date": "2016-04-13", "close": 9.634646, "volume": 988887.0}, {"date": "2016-04-14", "close": 9.723764, "volume": 877735.0}, {"date": "2016-04-15", "close": 9.872294, "volume": 779276.0}, {"date": "2016-04-18", "close": 9.713862, "volume": 1302729.0}, {"date": "2016-04-19", "close": 9.575234, "volume": 1937073.0}, {"date": "2016-04-20", "close": 9.694058, "volume": 1671417.0}, {"date": "2016-04-21", "close": 10.109942, "volume": 1639457.0}, {"date": "2016-04-22", "close": 10.169354, "volume": 1323464.0}, {"date": "2016-04-26", "close": 10.060432, "volume": 1433966.0}, {"date": "2016-04-27", "close": 10.030726, "volume": 1517349.0}, {"date": "2016-04-28", "close": 9.783176, "volume": 2198917.0}, {"date": "2016-04-29", "close": 10.010922, "volume": 2051345.0}, {"date": "2016-05-02", "close": 9.961412, "volume": 1457121.0}, {"date": "2016-05-03", "close": 10.10004, "volume": 1238767.0}, {"date": "2016-05-04", "close": 9.911902, "volume": 2046950.0}, {"date": "2016-05-05", "close": 9.95151, "volume": 2330215.0}, {"date": "2016-05-06", "close": 10.14955, "volume": 1875368.0}, {"date": "2016-05-09", "close": 10.179256, "volume": 1224040.0}, {"date": "2016-05-10", "close": 10.159452, "volume": 1343326.0}, {"date": "2016-05-11", "close": 10.29808, "volume": 1704924.0}, {"date": "2016-05-12", "close": 10.238668, "volume": 1241841.0}, {"date": "2016-05-13", "close": 10.159452, "volume": 1191661.0}, {"date": "2016-05-16", "close": 10.208962, "volume": 1014744.0}, {"date": "2016-05-17", "close": 10.29808, "volume": 1088467.0}, {"date": "2016-05-18", "close": 10.14955, "volume": 1484262.0}, {"date": "2016-05-19", "close": 10.268374, "volume": 1262684.0}, {"date": "2016-05-20", "close": 10.288178, "volume": 1036354.0}, {"date": "2016-05-23", "close": 10.317884, "volume": 1652770.0}, {"date": "2016-05-24", "close": 10.387198, "volume": 1274347.0}, {"date": "2016-05-25", "close": 10.49612, "volume": 1383349.0}, {"date": "2016-05-26", "close": 10.466414, "volume": 1182764.0}, {"date": "2016-05-27", "close": 10.614944, "volume": 1686129.0}, {"date": "2016-05-30", "close": 10.654552, "volume": 1126765.0}, {"date": "2016-05-31", "close": 10.634748, "volume": 1506697.0}, {"date": "2016-06-01", "close": 10.575336, "volume": 1372523.0}, {"date": "2016-06-02", "close": 10.426806, "volume": 888947.0}, {"date": "2016-06-03", "close": 10.49612, "volume": 796444.0}, {"date": "2016-06-06", "close": 10.3971, "volume": 1161985.0}, {"date": "2016-06-07", "close": 10.416904, "volume": 869980.0}, {"date": "2016-06-08", "close": 10.357492, "volume": 1228702.0}, {"date": "2016-06-09", "close": 10.288178, "volume": 1390582.0}, {"date": "2016-06-10", "close": 10.080236, "volume": 1815539.0}, {"date": "2016-06-14", "close": 9.911902, "volume": 2004260.0}, {"date": "2016-06-15", "close": 9.911902, "volume": 1757510.0}, {"date": "2016-06-16", "close": 10.040628, "volume": 2479372.0}, {"date": "2016-06-17", "close": 10.040628, "volume": 1438123.0}, {"date": "2016-06-20", "close": 10.119844, "volume": 1275508.0}, {"date": "2016-06-21", "close": 10.208962, "volume": 1266434.0}, {"date": "2016-06-22", "close": 10.407002, "volume": 1637715.0}, {"date": "2016-06-23", "close": 10.337688, "volume": 1212691.0}, {"date": "2016-06-24", "close": 9.793078, "volume": 2822611.0}, {"date": "2016-06-27", "close": 9.149448, "volume": 2766399.0}, {"date": "2016-06-28", "close": 8.931604, "volume": 4804013.0}, {"date": "2016-06-29", "close": 9.080134, "volume": 2547520.0}, {"date": "2016-06-30", "close": 9.080134, "volume": 3406606.0}, {"date": "2016-07-01", "close": 9.198958, "volume": 1362393.0}, {"date": "2016-07-04", "close": 9.30788, "volume": 1100178.0}, {"date": "2016-07-05", "close": 9.15935, "volume": 1510494.0}, {"date": "2016-07-06", "close": 8.991016, "volume": 1897750.0}, {"date": "2016-07-07", "close": 8.931604, "volume": 2829432.0}, {"date": "2016-07-08", "close": 8.9118, "volume": 2189358.0}, {"date": "2016-07-11", "close": 8.9118, "volume": 1964916.0}, {"date": "2016-07-12", "close": 8.802878, "volume": 3338530.0}, {"date": "2016-07-13", "close": 8.852388, "volume": 1932607.0}, {"date": "2016-07-14", "close": 8.822682, "volume": 1162028.0}, {"date": "2016-07-15", "close": 8.81278, "volume": 1865810.0}, {"date": "2016-07-18", "close": 8.693956, "volume": 1834954.0}, {"date": "2016-07-19", "close": 8.733564, "volume": 3056158.0}, {"date": "2016-07-20", "close": 9.01082, "volume": 2251813.0}, {"date": "2016-07-21", "close": 9.099938, "volume": 2469461.0}, {"date": "2016-07-22", "close": 9.090036, "volume": 2208714.0}, {"date": "2016-07-25", "close": 9.070232, "volume": 1390885.0}, {"date": "2016-07-26", "close": 8.872192, "volume": 2395423.0}, {"date": "2016-07-27", "close": 8.792976, "volume": 1969663.0}, {"date": "2016-07-28", "close": 8.9118, "volume": 2838397.0}, {"date": "2016-07-29", "close": 8.792976, "volume": 3611387.0}, {"date": "2016-08-01", "close": 8.822682, "volume": 1654583.0}, {"date": "2016-08-02", "close": 8.753368, "volume": 1877244.0}, {"date": "2016-08-03", "close": 8.575132, "volume": 2857426.0}, {"date": "2016-08-04", "close": 8.733564, "volume": 2068656.0}, {"date": "2016-08-05", "close": 8.743466, "volume": 2074821.0}, {"date": "2016-08-08", "close": 8.832584, "volume": 1657449.0}, {"date": "2016-08-09", "close": 8.86229, "volume": 1938180.0}, {"date": "2016-08-10", "close": 9.644548, "volume": 6215752.0}, {"date": "2016-08-11", "close": 9.733666, "volume": 3372175.0}, {"date": "2016-08-12", "close": 9.95151, "volume": 3078718.0}, {"date": "2016-08-15", "close": 10.060432, "volume": 2114925.0}, {"date": "2016-08-16", "close": 9.783176, "volume": 2069164.0}, {"date": "2016-08-17", "close": 9.981216, "volume": 2132542.0}, {"date": "2016-08-18", "close": 9.931706, "volume": 1534176.0}, {"date": "2016-08-19", "close": 9.971314, "volume": 1345443.0}, {"date": "2016-08-22", "close": 10.010922, "volume": 1956312.0}, {"date": "2016-08-23", "close": 10.070334, "volume": 2112207.0}, {"date": "2016-08-24", "close": 10.05053, "volume": 1156776.0}, {"date": "2016-08-25", "close": 9.822784, "volume": 1633253.0}, {"date": "2016-08-26", "close": 9.75347, "volume": 1266685.0}, {"date": "2016-08-29", "close": 9.793078, "volume": 886869.0}, {"date": "2016-08-30", "close": 9.783176, "volume": 1087960.0}, {"date": "2016-08-31", "close": 9.783176, "volume": 2721585.0}, {"date": "2016-09-01", "close": 9.921804, "volume": 1367651.0}, {"date": "2016-09-02", "close": 9.882196, "volume": 1586657.0}, {"date": "2016-09-05", "close": 10.070334, "volume": 1512664.0}, {"date": "2016-09-06", "close": 10.080236, "volume": 1423408.0}, {"date": "2016-09-07", "close": 10.030726, "volume": 1793539.0}, {"date": "2016-09-08", "close": 9.95151, "volume": 1496217.0}, {"date": "2016-09-09", "close": 9.911902, "volume": 2669343.0}, {"date": "2016-09-12", "close": 9.911902, "volume": 2371904.0}, {"date": "2016-09-13", "close": 9.872294, "volume": 1527172.0}, {"date": "2016-09-14", "close": 9.941608, "volume": 1807872.0}, {"date": "2016-09-15", "close": 9.931706, "volume": 1991976.0}, {"date": "2016-09-16", "close": 10.080236, "volume": 1537495.0}, {"date": "2016-09-19", "close": 9.916853, "volume": 364902.0}, {"date": "2016-09-20", "close": 9.931706, "volume": 1390390.0}, {"date": "2016-09-21", "close": 10.10004, "volume": 1991779.0}, {"date": "2016-09-22", "close": 10.040628, "volume": 1276432.0}, {"date": "2016-09-23", "close": 10.208962, "volume": 1567503.0}, {"date": "2016-09-26", "close": 10.34759, "volume": 1394741.0}, {"date": "2016-09-27", "close": 10.208962, "volume": 1040123.0}, {"date": "2016-09-28", "close": 10.208962, "volume": 1071866.0}, {"date": "2016-09-29", "close": 10.29808, "volume": 804329.0}, {"date": "2016-09-30", "close": 10.218864, "volume": 1301341.0}, {"date": "2016-10-03", "close": 10.24857, "volume": 499718.0}, {"date": "2016-10-04", "close": 10.367394, "volume": 917177.0}, {"date": "2016-10-05", "close": 10.59514, "volume": 1924124.0}, {"date": "2016-10-06", "close": 10.773376, "volume": 1467484.0}, {"date": "2016-10-07", "close": 10.674356, "volume": 917591.0}, {"date": "2016-10-10", "close": 10.674356, "volume": 901926.0}, {"date": "2016-10-11", "close": 10.654552, "volume": 760162.0}, {"date": "2016-10-12", "close": 10.64465, "volume": 982190.0}, {"date": "2016-10-13", "close": 10.436708, "volume": 1148758.0}, {"date": "2016-10-14", "close": 10.486218, "volume": 890175.0}, {"date": "2016-10-17", "close": 10.783278, "volume": 1981773.0}, {"date": "2016-10-18", "close": 10.704062, "volume": 1712650.0}, {"date": "2016-10-19", "close": 10.555532, "volume": 1736412.0}, {"date": "2016-10-20", "close": 10.565434, "volume": 988786.0}, {"date": "2016-10-21", "close": 10.44661, "volume": 1046878.0}, {"date": "2016-10-24", "close": 10.327786, "volume": 1895574.0}, {"date": "2016-10-25", "close": 10.535728, "volume": 1889441.0}, {"date": "2016-10-26", "close": 10.436708, "volume": 1922342.0}, {"date": "2016-10-27", "close": 10.54563, "volume": 2149990.0}, {"date": "2016-10-28", "close": 10.44661, "volume": 4029994.0}, {"date": "2016-10-31", "close": 10.44661, "volume": 1326066.0}, {"date": "2016-11-01", "close": 10.44661, "volume": 1093371.0}, {"date": "2016-11-02", "close": 10.169354, "volume": 1758467.0}, {"date": "2016-11-03", "close": 10.159452, "volume": 1518784.0}, {"date": "2016-11-04", "close": 10.189158, "volume": 1905330.0}, {"date": "2016-11-07", "close": 10.3971, "volume": 1542419.0}, {"date": "2016-11-08", "close": 10.19906, "volume": 1738272.0}, {"date": "2016-11-09", "close": 10.129746, "volume": 3405649.0}, {"date": "2016-11-10", "close": 11.347692, "volume": 4454175.0}, {"date": "2016-11-11", "close": 11.327888, "volume": 2577812.0}, {"date": "2016-11-14", "close": 11.426908, "volume": 1932688.0}, {"date": "2016-11-15", "close": 11.456614, "volume": 2233096.0}, {"date": "2016-11-16", "close": 11.407104, "volume": 1681433.0}, {"date": "2016-11-17", "close": 11.426908, "volume": 2318959.0}, {"date": "2016-11-18", "close": 11.575438, "volume": 1662349.0}, {"date": "2016-11-21", "close": 11.43681, "volume": 1269494.0}, {"date": "2016-11-22", "close": 11.446712, "volume": 2394219.0}, {"date": "2016-11-23", "close": 11.555634, "volume": 1859749.0}, {"date": "2016-11-24", "close": 11.48632, "volume": 2101956.0}, {"date": "2016-11-25", "close": 11.595242, "volume": 1089051.0}, {"date": "2016-11-28", "close": 11.595242, "volume": 1068699.0}, {"date": "2016-11-29", "close": 11.615046, "volume": 1210655.0}, {"date": "2016-11-30", "close": 11.48632, "volume": 2214664.0}, {"date": "2016-12-01", "close": 11.743772, "volume": 2389953.0}, {"date": "2016-12-02", "close": 11.664556, "volume": 2211473.0}, {"date": "2016-12-05", "close": 11.516026, "volume": 1130605.0}, {"date": "2016-12-06", "close": 11.605144, "volume": 1518640.0}, {"date": "2016-12-07", "close": 11.644752, "volume": 1296540.0}, {"date": "2016-12-08", "close": 11.93191, "volume": 4150145.0}, {"date": "2016-12-09", "close": 12.120048, "volume": 1963380.0}, {"date": "2016-12-12", "close": 12.209166, "volume": 2145857.0}, {"date": "2016-12-13", "close": 12.120048, "volume": 1599063.0}, {"date": "2016-12-14", "close": 12.090342, "volume": 1563518.0}, {"date": "2016-12-15", "close": 12.120048, "volume": 2202217.0}, {"date": "2016-12-16", "close": 12.189362, "volume": 2469004.0}, {"date": "2016-12-19", "close": 12.17946, "volume": 1083641.0}, {"date": "2016-12-20", "close": 12.199264, "volume": 1573731.0}, {"date": "2016-12-21", "close": 12.149754, "volume": 2172530.0}, {"date": "2016-12-22", "close": 12.199264, "volume": 1869455.0}, {"date": "2016-12-23", "close": 12.318088, "volume": 1364802.0}, {"date": "2016-12-28", "close": 12.298284, "volume": 649808.0}, {"date": "2016-12-29", "close": 12.387402, "volume": 824143.0}, {"date": "2016-12-30", "close": 12.337892, "volume": 433054.0}, {"date": "2017-01-03", "close": 12.47652, "volume": 1066160.0}, {"date": "2017-01-04", "close": 12.42701, "volume": 832150.0}, {"date": "2017-01-05", "close": 12.387402, "volume": 875792.0}, {"date": "2017-01-06", "close": 12.209166, "volume": 994409.0}, {"date": "2017-01-09", "close": 12.397304, "volume": 1506079.0}, {"date": "2017-01-10", "close": 12.27848, "volume": 1248519.0}, {"date": "2017-01-11", "close": 12.27848, "volume": 1134728.0}, {"date": "2017-01-12", "close": 12.42701, "volume": 1137965.0}, {"date": "2017-01-13", "close": 12.3775, "volume": 753091.0}, {"date": "2017-01-16", "close": 12.506226, "volume": 1478623.0}, {"date": "2017-01-17", "close": 12.22897, "volume": 1897895.0}, {"date": "2017-01-18", "close": 12.248774, "volume": 1613902.0}, {"date": "2017-01-19", "close": 12.357696, "volume": 1399703.0}, {"date": "2017-01-20", "close": 12.446814, "volume": 1499207.0}, {"date": "2017-01-23", "close": 12.337892, "volume": 1695218.0}, {"date": "2017-01-24", "close": 12.555736, "volume": 1876772.0}, {"date": "2017-01-25", "close": 12.714168, "volume": 3319094.0}, {"date": "2017-01-27", "close": 12.77358, "volume": 1146804.0}, {"date": "2017-01-30", "close": 12.704266, "volume": 769596.0}, {"date": "2017-01-31", "close": 12.763678, "volume": 1756532.0}, {"date": "2017-02-01", "close": 12.842894, "volume": 1380495.0}, {"date": "2017-02-02", "close": 12.793384, "volume": 1371966.0}, {"date": "2017-02-03", "close": 12.62505, "volume": 2192285.0}, {"date": "2017-02-06", "close": 12.516128, "volume": 1091874.0}, {"date": "2017-02-07", "close": 12.62505, "volume": 1510443.0}, {"date": "2017-02-08", "close": 12.82309, "volume": 1843698.0}, {"date": "2017-02-09", "close": 12.763678, "volume": 1526704.0}, {"date": "2017-02-10", "close": 13.011228, "volume": 1609506.0}, {"date": "2017-02-13", "close": 12.941914, "volume": 951595.0}, {"date": "2017-02-14", "close": 12.832992, "volume": 1625300.0}, {"date": "2017-02-15", "close": 13.456818, "volume": 4621550.0}, {"date": "2017-02-16", "close": 13.328092, "volume": 3311394.0}, {"date": "2017-02-17", "close": 13.496426, "volume": 2246566.0}, {"date": "2017-02-20", "close": 13.536034, "volume": 1834188.0}, {"date": "2017-02-21", "close": 13.506328, "volume": 1428570.0}, {"date": "2017-02-22", "close": 13.743976, "volume": 2043391.0}, {"date": "2017-02-23", "close": 13.71427, "volume": 2342048.0}, {"date": "2017-02-24", "close": 13.258778, "volume": 2575822.0}, {"date": "2017-02-27", "close": 13.377602, "volume": 1618196.0}, {"date": "2017-02-28", "close": 13.377602, "volume": 2011315.0}, {"date": "2017-03-01", "close": 13.357798, "volume": 1284484.0}, {"date": "2017-03-02", "close": 13.496426, "volume": 3189163.0}, {"date": "2017-03-03", "close": 13.684564, "volume": 2048129.0}, {"date": "2017-03-06", "close": 13.61525, "volume": 3096407.0}, {"date": "2017-03-07", "close": 13.734074, "volume": 1609878.0}, {"date": "2017-03-08", "close": 13.753878, "volume": 1954782.0}, {"date": "2017-03-09", "close": 13.71427, "volume": 1792943.0}, {"date": "2017-03-10", "close": 13.951918, "volume": 3393837.0}, {"date": "2017-03-13", "close": 14.001428, "volume": 1052345.0}, {"date": "2017-03-14", "close": 13.872702, "volume": 1313437.0}, {"date": "2017-03-15", "close": 13.833094, "volume": 2001596.0}, {"date": "2017-03-16", "close": 13.773682, "volume": 3076464.0}, {"date": "2017-03-17", "close": 13.793486, "volume": 2893616.0}, {"date": "2017-03-20", "close": 13.793486, "volume": 822058.0}, {"date": "2017-03-21", "close": 13.743976, "volume": 1055278.0}, {"date": "2017-03-22", "close": 13.3677, "volume": 1762669.0}, {"date": "2017-03-23", "close": 13.486524, "volume": 978325.0}, {"date": "2017-03-24", "close": 13.585544, "volume": 1006087.0}, {"date": "2017-03-27", "close": 13.575642, "volume": 1171940.0}, {"date": "2017-03-28", "close": 13.76378, "volume": 932315.0}, {"date": "2017-03-29", "close": 13.981624, "volume": 1368818.0}, {"date": "2017-03-30", "close": 14.001428, "volume": 947790.0}, {"date": "2017-03-31", "close": 13.922212, "volume": 989943.0}, {"date": "2017-04-03", "close": 13.902408, "volume": 633851.0}, {"date": "2017-04-04", "close": 13.81329, "volume": 629403.0}, {"date": "2017-04-05", "close": 13.991526, "volume": 1057718.0}, {"date": "2017-04-06", "close": 13.932114, "volume": 1166398.0}, {"date": "2017-04-07", "close": 13.872702, "volume": 1515786.0}, {"date": "2017-04-10", "close": 13.842996, "volume": 1331825.0}, {"date": "2017-04-11", "close": 13.981624, "volume": 1207930.0}, {"date": "2017-04-12", "close": 13.76378, "volume": 1859983.0}, {"date": "2017-04-13", "close": 13.644956, "volume": 1502695.0}, {"date": "2017-04-18", "close": 13.734074, "volume": 1254159.0}, {"date": "2017-04-19", "close": 13.456818, "volume": 2829317.0}, {"date": "2017-04-20", "close": 13.397406, "volume": 2573600.0}, {"date": "2017-04-21", "close": 13.506328, "volume": 2198919.0}, {"date": "2017-04-24", "close": 13.684564, "volume": 1941677.0}, {"date": "2017-04-26", "close": 14.11035, "volume": 4471447.0}, {"date": "2017-04-27", "close": 14.090546, "volume": 2009225.0}, {"date": "2017-04-28", "close": 14.595548, "volume": 4432742.0}, {"date": "2017-05-01", "close": 14.763882, "volume": 2101652.0}, {"date": "2017-05-02", "close": 14.585646, "volume": 2050484.0}, {"date": "2017-05-03", "close": 14.565842, "volume": 1831125.0}, {"date": "2017-05-04", "close": 14.892608, "volume": 2106006.0}, {"date": "2017-05-05", "close": 14.714372, "volume": 1349878.0}, {"date": "2017-05-08", "close": 14.932216, "volume": 1476643.0}, {"date": "2017-05-09", "close": 14.971824, "volume": 1806306.0}, {"date": "2017-05-10", "close": 15.090648, "volume": 2234432.0}, {"date": "2017-05-11", "close": 15.080746, "volume": 1111875.0}, {"date": "2017-05-12", "close": 14.744078, "volume": 1442321.0}, {"date": "2017-05-15", "close": 14.892608, "volume": 1859315.0}, {"date": "2017-05-16", "close": 14.90251, "volume": 1666218.0}, {"date": "2017-05-17", "close": 14.55594, "volume": 2009083.0}, {"date": "2017-05-18", "close": 14.229174, "volume": 3145169.0}, {"date": "2017-05-19", "close": 14.328194, "volume": 1847098.0}, {"date": "2017-05-22", "close": 14.516332, "volume": 920331.0}, {"date": "2017-05-23", "close": 14.55594, "volume": 1678470.0}, {"date": "2017-05-24", "close": 14.526234, "volume": 1128093.0}, {"date": "2017-05-25", "close": 14.55594, "volume": 1676271.0}, {"date": "2017-05-26", "close": 14.476724, "volume": 1040399.0}, {"date": "2017-05-29", "close": 14.3579, "volume": 2363183.0}, {"date": "2017-05-30", "close": 14.248978, "volume": 1142869.0}, {"date": "2017-05-31", "close": 14.268782, "volume": 3369368.0}, {"date": "2017-06-01", "close": 14.298488, "volume": 1097671.0}, {"date": "2017-06-02", "close": 14.546038, "volume": 1735359.0}, {"date": "2017-06-05", "close": 14.575744, "volume": 1303068.0}, {"date": "2017-06-06", "close": 14.20937, "volume": 990600.0}, {"date": "2017-06-07", "close": 14.149958, "volume": 1327164.0}, {"date": "2017-06-08", "close": 14.15986, "volume": 1165365.0}, {"date": "2017-06-09", "close": 14.149958, "volume": 1263805.0}, {"date": "2017-06-13", "close": 14.239076, "volume": 1529999.0}, {"date": "2017-06-14", "close": 14.60545, "volume": 2229638.0}, {"date": "2017-06-15", "close": 14.40741, "volume": 4087917.0}, {"date": "2017-06-16", "close": 14.397508, "volume": 1628678.0}, {"date": "2017-06-19", "close": 14.55594, "volume": 947438.0}, {"date": "2017-06-20", "close": 14.536136, "volume": 1281662.0}, {"date": "2017-06-21", "close": 13.91231, "volume": 3104792.0}, {"date": "2017-06-22", "close": 14.15986, "volume": 1768836.0}, {"date": "2017-06-23", "close": 14.278684, "volume": 2499536.0}, {"date": "2017-06-26", "close": 14.11035, "volume": 2072359.0}, {"date": "2017-06-27", "close": 14.090546, "volume": 1845075.0}, {"date": "2017-06-28", "close": 14.100448, "volume": 1496163.0}, {"date": "2017-06-29", "close": 14.3579, "volume": 1539385.0}, {"date": "2017-06-30", "close": 14.001428, "volume": 1836892.0}, {"date": "2017-07-03", "close": 14.130154, "volume": 1180397.0}, {"date": "2017-07-04", "close": 14.328194, "volume": 2816206.0}, {"date": "2017-07-05", "close": 14.347998, "volume": 1684453.0}, {"date": "2017-07-06", "close": 14.734176, "volume": 3496098.0}, {"date": "2017-07-07", "close": 14.565842, "volume": 1546654.0}, {"date": "2017-07-10", "close": 14.744078, "volume": 1448950.0}, {"date": "2017-07-11", "close": 14.684666, "volume": 1236619.0}, {"date": "2017-07-12", "close": 14.60545, "volume": 965638.0}, {"date": "2017-07-13", "close": 14.843098, "volume": 1221590.0}, {"date": "2017-07-14", "close": 14.763882, "volume": 1314400.0}, {"date": "2017-07-17", "close": 14.783686, "volume": 991417.0}, {"date": "2017-07-18", "close": 14.50643, "volume": 1566037.0}, {"date": "2017-07-19", "close": 14.11035, "volume": 2949236.0}, {"date": "2017-07-20", "close": 14.120252, "volume": 2044946.0}, {"date": "2017-07-21", "close": 13.942016, "volume": 1982496.0}, {"date": "2017-07-24", "close": 13.902408, "volume": 2080813.0}, {"date": "2017-07-25", "close": 13.96182, "volume": 1347190.0}, {"date": "2017-07-26", "close": 13.991526, "volume": 1520900.0}, {"date": "2017-07-27", "close": 13.942016, "volume": 1148530.0}, {"date": "2017-07-28", "close": 13.783584, "volume": 1816301.0}, {"date": "2017-07-31", "close": 13.932114, "volume": 1250313.0}, {"date": "2017-08-01", "close": 13.991526, "volume": 1172256.0}, {"date": "2017-08-02", "close": 13.842996, "volume": 1241124.0}, {"date": "2017-08-03", "close": 13.96182, "volume": 2006485.0}, {"date": "2017-08-04", "close": 13.902408, "volume": 2012095.0}, {"date": "2017-08-07", "close": 14.050938, "volume": 1540458.0}, {"date": "2017-08-08", "close": 14.050938, "volume": 989432.0}, {"date": "2017-08-09", "close": 14.338096, "volume": 2617228.0}, {"date": "2017-08-10", "close": 14.318292, "volume": 1526228.0}, {"date": "2017-08-11", "close": 14.070742, "volume": 1182921.0}, {"date": "2017-08-14", "close": 14.179664, "volume": 1213172.0}, {"date": "2017-08-15", "close": 14.298488, "volume": 1169349.0}, {"date": "2017-08-16", "close": 13.833094, "volume": 5556183.0}, {"date": "2017-08-17", "close": 13.724172, "volume": 5217884.0}, {"date": "2017-08-18", "close": 13.654858, "volume": 3050022.0}, {"date": "2017-08-21", "close": 13.526132, "volume": 2975120.0}, {"date": "2017-08-22", "close": 13.476622, "volume": 1837409.0}, {"date": "2017-08-23", "close": 13.456818, "volume": 3246532.0}, {"date": "2017-08-24", "close": 13.694466, "volume": 2502637.0}, {"date": "2017-08-25", "close": 13.734074, "volume": 1373362.0}, {"date": "2017-08-28", "close": 13.61525, "volume": 1364849.0}, {"date": "2017-08-29", "close": 13.496426, "volume": 1910282.0}, {"date": "2017-08-30", "close": 13.694466, "volume": 1461663.0}, {"date": "2017-08-31", "close": 13.91231, "volume": 2573990.0}, {"date": "2017-09-01", "close": 13.991526, "volume": 1272425.0}, {"date": "2017-09-04", "close": 13.892506, "volume": 1177130.0}, {"date": "2017-09-05", "close": 13.753878, "volume": 1005604.0}, {"date": "2017-09-06", "close": 13.724172, "volume": 1511177.0}, {"date": "2017-09-07", "close": 13.644956, "volume": 1923746.0}, {"date": "2017-09-08", "close": 13.674662, "volume": 1104524.0}, {"date": "2017-09-11", "close": 13.96182, "volume": 1371013.0}, {"date": "2017-09-12", "close": 13.991526, "volume": 1373300.0}, {"date": "2017-09-13", "close": 14.100448, "volume": 1243928.0}, {"date": "2017-09-14", "close": 14.130154, "volume": 1408026.0}, {"date": "2017-09-15", "close": 14.397508, "volume": 2185339.0}, {"date": "2017-09-18", "close": 14.318292, "volume": 1004055.0}, {"date": "2017-09-19", "close": 14.298488, "volume": 2321655.0}, {"date": "2017-09-20", "close": 14.447018, "volume": 1168745.0}, {"date": "2017-09-21", "close": 14.486626, "volume": 1602697.0}, {"date": "2017-09-22", "close": 14.60545, "volume": 1118407.0}, {"date": "2017-09-25", "close": 14.55594, "volume": 850979.0}, {"date": "2017-09-26", "close": 14.40741, "volume": 1336826.0}, {"date": "2017-09-27", "close": 14.189566, "volume": 2184891.0}, {"date": "2017-09-28", "close": 14.328194, "volume": 2724320.0}, {"date": "2017-09-29", "close": 14.328194, "volume": 1094700.0}, {"date": "2017-10-02", "close": 14.338096, "volume": 891959.0}, {"date": "2017-10-03", "close": 14.199468, "volume": 787913.0}, {"date": "2017-10-04", "close": 14.080644, "volume": 1209175.0}, {"date": "2017-10-05", "close": 14.25888, "volume": 829179.0}, {"date": "2017-10-06", "close": 14.318292, "volume": 834349.0}, {"date": "2017-10-09", "close": 14.239076, "volume": 1165292.0}, {"date": "2017-10-10", "close": 14.199468, "volume": 1222682.0}, {"date": "2017-10-11", "close": 14.328194, "volume": 1369493.0}, {"date": "2017-10-12", "close": 14.536136, "volume": 1630279.0}, {"date": "2017-10-13", "close": 14.50643, "volume": 1081054.0}, {"date": "2017-10-16", "close": 14.50643, "volume": 835662.0}, {"date": "2017-10-17", "close": 14.664862, "volume": 1166652.0}, {"date": "2017-10-18", "close": 14.734176, "volume": 2010838.0}, {"date": "2017-10-19", "close": 14.823294, "volume": 1311327.0}, {"date": "2017-10-20", "close": 14.645058, "volume": 1547264.0}, {"date": "2017-10-23", "close": 14.783686, "volume": 774176.0}, {"date": "2017-10-24", "close": 14.773784, "volume": 908560.0}, {"date": "2017-10-25", "close": 14.932216, "volume": 717573.0}, {"date": "2017-10-26", "close": 15.120354, "volume": 1851132.0}, {"date": "2017-10-27", "close": 15.19957, "volume": 2490917.0}, {"date": "2017-10-30", "close": 15.29859, "volume": 1235548.0}, {"date": "2017-10-31", "close": 15.427316, "volume": 1571642.0}, {"date": "2017-11-01", "close": 15.358002, "volume": 1616060.0}, {"date": "2017-11-02", "close": 15.278786, "volume": 1102154.0}, {"date": "2017-11-03", "close": 15.219374, "volume": 854540.0}, {"date": "2017-11-06", "close": 15.407512, "volume": 825626.0}, {"date": "2017-11-07", "close": 15.466924, "volume": 862792.0}, {"date": "2017-11-08", "close": 15.427316, "volume": 1538872.0}, {"date": "2017-11-09", "close": 15.437218, "volume": 951253.0}, {"date": "2017-11-10", "close": 15.031236, "volume": 1709742.0}, {"date": "2017-11-13", "close": 15.041138, "volume": 1370932.0}, {"date": "2017-11-14", "close": 15.773886, "volume": 2995503.0}, {"date": "2017-11-15", "close": 15.724376, "volume": 2161771.0}, {"date": "2017-11-16", "close": 15.89271, "volume": 2300165.0}, {"date": "2017-11-17", "close": 16.169966, "volume": 1829085.0}, {"date": "2017-11-20", "close": 16.397712, "volume": 2019947.0}, {"date": "2017-11-21", "close": 16.28879, "volume": 1934933.0}, {"date": "2017-11-22", "close": 16.249182, "volume": 1691654.0}, {"date": "2017-11-23", "close": 16.259084, "volume": 1167640.0}, {"date": "2017-11-24", "close": 16.09075, "volume": 893395.0}, {"date": "2017-11-27", "close": 16.09075, "volume": 1324216.0}, {"date": "2017-11-28", "close": 16.259084, "volume": 2230139.0}, {"date": "2017-11-29", "close": 16.377908, "volume": 2454311.0}, {"date": "2017-11-30", "close": 16.308594, "volume": 1844995.0}, {"date": "2017-12-01", "close": 16.09075, "volume": 966732.0}, {"date": "2017-12-04", "close": 16.100652, "volume": 1208298.0}, {"date": "2017-12-05", "close": 16.09075, "volume": 1228747.0}, {"date": "2017-12-06", "close": 15.94222, "volume": 1854931.0}, {"date": "2017-12-07", "close": 16.18977, "volume": 1910618.0}, {"date": "2017-12-08", "close": 16.209574, "volume": 2688659.0}, {"date": "2017-12-11", "close": 16.18977, "volume": 950613.0}, {"date": "2017-12-12", "close": 16.160064, "volume": 863570.0}, {"date": "2017-12-13", "close": 16.120456, "volume": 2078648.0}, {"date": "2017-12-14", "close": 16.100652, "volume": 916364.0}, {"date": "2017-12-15", "close": 16.09075, "volume": 2872474.0}, {"date": "2017-12-18", "close": 16.28879, "volume": 1522361.0}, {"date": "2017-12-19", "close": 16.665066, "volume": 1461316.0}, {"date": "2017-12-20", "close": 16.595752, "volume": 1719475.0}, {"date": "2017-12-21", "close": 16.724478, "volume": 2992107.0}, {"date": "2017-12-22", "close": 16.63536, "volume": 1628834.0}, {"date": "2017-12-27", "close": 16.457124, "volume": 577987.0}, {"date": "2017-12-28", "close": 16.43732, "volume": 575419.0}, {"date": "2017-12-29", "close": 16.14026, "volume": 705307.0}, {"date": "2018-01-02", "close": 16.150162, "volume": 563369.0}, {"date": "2018-01-03", "close": 16.09075, "volume": 806436.0}, {"date": "2018-01-04", "close": 16.219476, "volume": 1035503.0}, {"date": "2018-01-05", "close": 16.229378, "volume": 1280330.0}, {"date": "2018-01-08", "close": 16.18977, "volume": 646031.0}, {"date": "2018-01-09", "close": 16.169966, "volume": 1514712.0}, {"date": "2018-01-10", "close": 16.268986, "volume": 1201440.0}, {"date": "2018-01-11", "close": 16.080848, "volume": 740116.0}, {"date": "2018-01-12", "close": 16.120456, "volume": 1043982.0}, {"date": "2018-01-15", "close": 15.952122, "volume": 639732.0}, {"date": "2018-01-16", "close": 15.932318, "volume": 809958.0}, {"date": "2018-01-17", "close": 15.863004, "volume": 1358546.0}, {"date": "2018-01-18", "close": 15.952122, "volume": 932233.0}, {"date": "2018-01-19", "close": 16.219476, "volume": 1099169.0}, {"date": "2018-01-22", "close": 16.348202, "volume": 920137.0}, {"date": "2018-01-23", "close": 16.575948, "volume": 1101726.0}, {"date": "2018-01-24", "close": 16.625458, "volume": 1471814.0}, {"date": "2018-01-25", "close": 16.73438, "volume": 1432630.0}, {"date": "2018-01-29", "close": 16.625458, "volume": 1194243.0}, {"date": "2018-01-30", "close": 16.38781, "volume": 1319837.0}, {"date": "2018-01-31", "close": 16.53634, "volume": 1411246.0}, {"date": "2018-02-01", "close": 16.744282, "volume": 1084044.0}, {"date": "2018-02-02", "close": 16.853204, "volume": 1003931.0}, {"date": "2018-02-05", "close": 16.952224, "volume": 1358734.0}, {"date": "2018-02-06", "close": 16.021436, "volume": 2588273.0}, {"date": "2018-02-07", "close": 16.130358, "volume": 1863797.0}, {"date": "2018-02-08", "close": 15.922416, "volume": 1814326.0}, {"date": "2018-02-09", "close": 15.902612, "volume": 1289245.0}, {"date": "2018-02-12", "close": 16.031338, "volume": 1146971.0}, {"date": "2018-02-13", "close": 16.328398, "volume": 1615024.0}, {"date": "2018-02-14", "close": 17.120558, "volume": 4438038.0}, {"date": "2018-02-15", "close": 17.239382, "volume": 3109539.0}, {"date": "2018-02-16", "close": 17.387912, "volume": 2639163.0}, {"date": "2018-02-19", "close": 17.72458, "volume": 1813853.0}, {"date": "2018-02-20", "close": 17.744384, "volume": 3231102.0}, {"date": "2018-02-21", "close": 17.833502, "volume": 1795585.0}, {"date": "2018-02-22", "close": 18.02164, "volume": 2569646.0}, {"date": "2018-02-23", "close": 17.942424, "volume": 1262821.0}, {"date": "2018-02-26", "close": 17.645364, "volume": 1983244.0}, {"date": "2018-02-27", "close": 17.833502, "volume": 1930447.0}, {"date": "2018-02-28", "close": 17.665168, "volume": 2846512.0}, {"date": "2018-03-01", "close": 17.72458, "volume": 1320313.0}, {"date": "2018-03-02", "close": 17.22948, "volume": 1906710.0}, {"date": "2018-03-05", "close": 17.140362, "volume": 3331772.0}, {"date": "2018-03-06", "close": 17.467128, "volume": 1377127.0}, {"date": "2018-03-07", "close": 17.269088, "volume": 1472439.0}, {"date": "2018-03-08", "close": 17.486932, "volume": 2032470.0}, {"date": "2018-03-09", "close": 17.684972, "volume": 1426028.0}, {"date": "2018-03-12", "close": 17.744384, "volume": 1200657.0}, {"date": "2018-03-13", "close": 17.635462, "volume": 939911.0}, {"date": "2018-03-14", "close": 17.437422, "volume": 1712614.0}, {"date": "2018-03-15", "close": 17.506736, "volume": 1482448.0}, {"date": "2018-03-16", "close": 17.605756, "volume": 1481937.0}, {"date": "2018-03-19", "close": 17.635462, "volume": 1018998.0}, {"date": "2018-03-20", "close": 17.813698, "volume": 1469285.0}, {"date": "2018-03-21", "close": 17.912718, "volume": 817290.0}, {"date": "2018-03-22", "close": 17.556246, "volume": 1036794.0}, {"date": "2018-03-23", "close": 17.120558, "volume": 983742.0}, {"date": "2018-03-26", "close": 17.219578, "volume": 1140505.0}, {"date": "2018-03-27", "close": 17.348304, "volume": 1197308.0}, {"date": "2018-03-28", "close": 17.239382, "volume": 1745899.0}, {"date": "2018-03-29", "close": 17.140362, "volume": 1274484.0}, {"date": "2018-04-03", "close": 16.88291, "volume": 1358364.0}, {"date": "2018-04-04", "close": 16.912616, "volume": 1611178.0}, {"date": "2018-04-05", "close": 17.090852, "volume": 998753.0}, {"date": "2018-04-06", "close": 16.98193, "volume": 718702.0}, {"date": "2018-04-09", "close": 17.140362, "volume": 793837.0}, {"date": "2018-04-10", "close": 17.03144, "volume": 885311.0}, {"date": "2018-04-11", "close": 16.922518, "volume": 876892.0}, {"date": "2018-04-12", "close": 16.93242, "volume": 916849.0}, {"date": "2018-04-13", "close": 17.3285, "volume": 985059.0}, {"date": "2018-04-16", "close": 17.338402, "volume": 1213174.0}, {"date": "2018-04-17", "close": 17.595854, "volume": 1295052.0}, {"date": "2018-04-18", "close": 17.338402, "volume": 1128204.0}, {"date": "2018-04-19", "close": 17.061146, "volume": 1360425.0}, {"date": "2018-04-20", "close": 16.73438, "volume": 1837777.0}, {"date": "2018-04-23", "close": 16.58585, "volume": 922179.0}, {"date": "2018-04-24", "close": 16.694772, "volume": 1301038.0}, {"date": "2018-04-26", "close": 16.93242, "volume": 1367675.0}, {"date": "2018-04-27", "close": 17.021538, "volume": 2009063.0}, {"date": "2018-04-30", "close": 16.8334, "volume": 1359009.0}, {"date": "2018-05-01", "close": 16.863106, "volume": 878208.0}, {"date": "2018-05-02", "close": 16.93242, "volume": 1043048.0}, {"date": "2018-05-03", "close": 17.318598, "volume": 1028809.0}, {"date": "2018-05-04", "close": 17.407716, "volume": 788277.0}, {"date": "2018-05-07", "close": 17.447324, "volume": 594406.0}, {"date": "2018-05-08", "close": 17.387912, "volume": 804045.0}, {"date": "2018-05-09", "close": 17.645364, "volume": 1512252.0}, {"date": "2018-05-10", "close": 17.447324, "volume": 1152265.0}, {"date": "2018-05-11", "close": 17.457226, "volume": 633173.0}, {"date": "2018-05-14", "close": 17.358206, "volume": 727242.0}, {"date": "2018-05-15", "close": 17.655266, "volume": 1183486.0}, {"date": "2018-05-16", "close": 18.140464, "volume": 2185218.0}, {"date": "2018-05-17", "close": 18.041444, "volume": 1081338.0}, {"date": "2018-05-18", "close": 18.239484, "volume": 1035146.0}, {"date": "2018-05-21", "close": 18.031542, "volume": 864789.0}, {"date": "2018-05-22", "close": 17.892914, "volume": 1017250.0}, {"date": "2018-05-23", "close": 17.793894, "volume": 1058631.0}, {"date": "2018-05-24", "close": 17.536442, "volume": 1563180.0}, {"date": "2018-05-25", "close": 17.368108, "volume": 1070573.0}, {"date": "2018-05-28", "close": 17.566148, "volume": 786743.0}, {"date": "2018-05-29", "close": 17.417618, "volume": 838518.0}, {"date": "2018-05-30", "close": 17.03144, "volume": 1969858.0}, {"date": "2018-05-31", "close": 17.170068, "volume": 2094157.0}, {"date": "2018-06-01", "close": 17.021538, "volume": 837171.0}, {"date": "2018-06-04", "close": 17.17997, "volume": 715394.0}, {"date": "2018-06-05", "close": 17.3285, "volume": 1493210.0}, {"date": "2018-06-06", "close": 17.368108, "volume": 1544247.0}, {"date": "2018-06-07", "close": 17.52654, "volume": 1095266.0}, {"date": "2018-06-08", "close": 17.486932, "volume": 923726.0}, {"date": "2018-06-12", "close": 17.694874, "volume": 1382353.0}, {"date": "2018-06-13", "close": 17.734482, "volume": 1095046.0}, {"date": "2018-06-14", "close": 17.694874, "volume": 912455.0}, {"date": "2018-06-15", "close": 17.97213, "volume": 2111894.0}, {"date": "2018-06-18", "close": 17.87311, "volume": 851425.0}, {"date": "2018-06-19", "close": 18.090954, "volume": 1248040.0}, {"date": "2018-06-20", "close": 18.358308, "volume": 1181183.0}, {"date": "2018-06-21", "close": 18.56625, "volume": 2071478.0}, {"date": "2018-06-22", "close": 18.496936, "volume": 963146.0}, {"date": "2018-06-25", "close": 18.46723, "volume": 884418.0}, {"date": "2018-06-26", "close": 18.378112, "volume": 953421.0}, {"date": "2018-06-27", "close": 18.328602, "volume": 1548114.0}, {"date": "2018-06-28", "close": 18.328602, "volume": 860617.0}, {"date": "2018-06-29", "close": 18.249386, "volume": 1411117.0}, {"date": "2018-07-02", "close": 18.229582, "volume": 650211.0}, {"date": "2018-07-03", "close": 18.229582, "volume": 759026.0}, {"date": "2018-07-04", "close": 18.189974, "volume": 1561640.0}, {"date": "2018-07-05", "close": 18.180072, "volume": 1361525.0}, {"date": "2018-07-06", "close": 18.051346, "volume": 2088787.0}, {"date": "2018-07-09", "close": 17.843404, "volume": 1810888.0}, {"date": "2018-07-10", "close": 17.754286, "volume": 1274540.0}, {"date": "2018-07-11", "close": 17.952326, "volume": 990510.0}, {"date": "2018-07-12", "close": 18.17017, "volume": 1161551.0}, {"date": "2018-07-13", "close": 18.011738, "volume": 1078930.0}, {"date": "2018-07-16", "close": 17.912718, "volume": 1158091.0}, {"date": "2018-07-17", "close": 17.783992, "volume": 591229.0}, {"date": "2018-07-18", "close": 17.883012, "volume": 792962.0}, {"date": "2018-07-19", "close": 17.863208, "volume": 891397.0}, {"date": "2018-07-20", "close": 18.02164, "volume": 742906.0}, {"date": "2018-07-23", "close": 17.645364, "volume": 849899.0}, {"date": "2018-07-24", "close": 17.8236, "volume": 666009.0}, {"date": "2018-07-25", "close": 17.8236, "volume": 866406.0}, {"date": "2018-07-26", "close": 17.92262, "volume": 999623.0}, {"date": "2018-07-27", "close": 18.17017, "volume": 1380217.0}, {"date": "2018-07-30", "close": 18.12066, "volume": 555430.0}, {"date": "2018-07-31", "close": 18.011738, "volume": 1058200.0}, {"date": "2018-08-01", "close": 17.8236, "volume": 948015.0}, {"date": "2018-08-02", "close": 18.02164, "volume": 990100.0}, {"date": "2018-08-03", "close": 18.358308, "volume": 1035646.0}, {"date": "2018-08-06", "close": 18.209778, "volume": 768301.0}, {"date": "2018-08-07", "close": 18.090954, "volume": 819932.0}, {"date": "2018-08-08", "close": 18.298896, "volume": 771571.0}, {"date": "2018-08-09", "close": 18.140464, "volume": 1012685.0}, {"date": "2018-08-10", "close": 18.090954, "volume": 1220832.0}, {"date": "2018-08-13", "close": 17.92262, "volume": 623927.0}, {"date": "2018-08-14", "close": 18.041444, "volume": 872599.0}, {"date": "2018-08-15", "close": 18.66527, "volume": 1850127.0}, {"date": "2018-08-16", "close": 18.873212, "volume": 2165263.0}, {"date": "2018-08-17", "close": 18.873212, "volume": 1868613.0}, {"date": "2018-08-20", "close": 19.001938, "volume": 1285826.0}, {"date": "2018-08-21", "close": 18.96233, "volume": 1083757.0}, {"date": "2018-08-22", "close": 18.71478, "volume": 2273474.0}, {"date": "2018-08-23", "close": 18.645466, "volume": 985055.0}, {"date": "2018-08-24", "close": 18.506838, "volume": 3067563.0}, {"date": "2018-08-27", "close": 18.556348, "volume": 1759654.0}, {"date": "2018-08-28", "close": 18.76429, "volume": 4386691.0}, {"date": "2018-08-29", "close": 18.8138, "volume": 1568690.0}, {"date": "2018-08-30", "close": 19.01184, "volume": 1394666.0}, {"date": "2018-08-31", "close": 19.031644, "volume": 1477717.0}, {"date": "2018-09-03", "close": 18.96233, "volume": 791843.0}, {"date": "2018-09-04", "close": 18.8138, "volume": 1329862.0}, {"date": "2018-09-05", "close": 18.793996, "volume": 1440004.0}, {"date": "2018-09-06", "close": 18.496936, "volume": 1544638.0}, {"date": "2018-09-07", "close": 18.328602, "volume": 1565023.0}, {"date": "2018-09-10", "close": 18.358308, "volume": 703444.0}, {"date": "2018-09-11", "close": 18.873212, "volume": 1654045.0}, {"date": "2018-09-12", "close": 19.170272, "volume": 1798951.0}, {"date": "2018-09-13", "close": 19.16037, "volume": 1787072.0}, {"date": "2018-09-14", "close": 19.368312, "volume": 1511383.0}, {"date": "2018-09-17", "close": 19.3089, "volume": 1255650.0}, {"date": "2018-09-18", "close": 19.20988, "volume": 1282792.0}, {"date": "2018-09-19", "close": 19.348508, "volume": 3088528.0}, {"date": "2018-09-20", "close": 19.427724, "volume": 2417582.0}, {"date": "2018-09-21", "close": 19.685176, "volume": 2303969.0}, {"date": "2018-09-24", "close": 19.70498, "volume": 3138086.0}, {"date": "2018-09-25", "close": 19.794098, "volume": 1381605.0}, {"date": "2018-09-26", "close": 19.883216, "volume": 2486584.0}, {"date": "2018-09-27", "close": 19.734686, "volume": 1263406.0}, {"date": "2018-09-28", "close": 19.75449, "volume": 2623652.0}, {"date": "2018-10-01", "close": 19.695078, "volume": 448143.0}, {"date": "2018-10-02", "close": 19.893118, "volume": 1584711.0}, {"date": "2018-10-03", "close": 19.873314, "volume": 1458180.0}, {"date": "2018-10-04", "close": 20.20008, "volume": 2732274.0}, {"date": "2018-10-05", "close": 20.507042, "volume": 1612588.0}, {"date": "2018-10-08", "close": 20.417924, "volume": 1245900.0}, {"date": "2018-10-09", "close": 20.061452, "volume": 1651400.0}, {"date": "2018-10-10", "close": 20.130766, "volume": 1376694.0}, {"date": "2018-10-11", "close": 19.45743, "volume": 3704936.0}, {"date": "2018-10-12", "close": 19.724784, "volume": 3383143.0}, {"date": "2018-10-15", "close": 19.417822, "volume": 1258059.0}, {"date": "2018-10-16", "close": 19.477234, "volume": 2051549.0}, {"date": "2018-10-17", "close": 20.011942, "volume": 1170620.0}, {"date": "2018-10-18", "close": 20.021844, "volume": 1608752.0}, {"date": "2018-10-19", "close": 19.665372, "volume": 895338.0}, {"date": "2018-10-22", "close": 19.368312, "volume": 1811856.0}, {"date": "2018-10-23", "close": 19.45743, "volume": 1420054.0}, {"date": "2018-10-24", "close": 19.388116, "volume": 1963243.0}, {"date": "2018-10-25", "close": 19.16037, "volume": 1697140.0}, {"date": "2018-10-26", "close": 19.11086, "volume": 2352214.0}, {"date": "2018-10-29", "close": 19.180174, "volume": 960091.0}, {"date": "2018-10-30", "close": 19.437626, "volume": 1057720.0}, {"date": "2018-10-31", "close": 19.576254, "volume": 1425741.0}, {"date": "2018-11-01", "close": 19.70498, "volume": 2318779.0}, {"date": "2018-11-02", "close": 19.685176, "volume": 1557109.0}, {"date": "2018-11-05", "close": 19.774294, "volume": 1087702.0}, {"date": "2018-11-06", "close": 19.95253, "volume": 1294209.0}, {"date": "2018-11-07", "close": 19.982236, "volume": 1948364.0}, {"date": "2018-11-08", "close": 20.190178, "volume": 1101827.0}, {"date": "2018-11-09", "close": 20.229786, "volume": 943673.0}, {"date": "2018-11-12", "close": 20.318904, "volume": 872155.0}, {"date": "2018-11-13", "close": 19.615862, "volume": 1629239.0}, {"date": "2018-11-14", "close": 19.40792, "volume": 1501733.0}, {"date": "2018-11-15", "close": 19.437626, "volume": 878190.0}, {"date": "2018-11-16", "close": 19.40792, "volume": 749929.0}, {"date": "2018-11-19", "close": 19.100958, "volume": 990056.0}, {"date": "2018-11-20", "close": 18.793996, "volume": 3177172.0}, {"date": "2018-11-21", "close": 18.229582, "volume": 3834472.0}, {"date": "2018-11-22", "close": 18.150366, "volume": 1456659.0}, {"date": "2018-11-23", "close": 17.813698, "volume": 1790263.0}, {"date": "2018-11-26", "close": 17.496834, "volume": 1625302.0}, {"date": "2018-11-27", "close": 18.07115, "volume": 7301347.0}, {"date": "2018-11-28", "close": 18.21968, "volume": 2138780.0}, {"date": "2018-11-29", "close": 18.26919, "volume": 1389928.0}, {"date": "2018-11-30", "close": 17.97213, "volume": 3999981.0}, {"date": "2018-12-03", "close": 18.3187, "volume": 1478070.0}, {"date": "2018-12-04", "close": 18.051346, "volume": 1702331.0}, {"date": "2018-12-05", "close": 17.239382, "volume": 2597524.0}, {"date": "2018-12-06", "close": 17.645364, "volume": 2165886.0}, {"date": "2018-12-07", "close": 17.150264, "volume": 2181632.0}, {"date": "2018-12-10", "close": 16.58585, "volume": 2370278.0}, {"date": "2018-12-11", "close": 17.13046, "volume": 2047395.0}, {"date": "2018-12-12", "close": 17.516638, "volume": 3551542.0}, {"date": "2018-12-13", "close": 17.496834, "volume": 1669670.0}, {"date": "2018-12-14", "close": 17.259186, "volume": 1519051.0}, {"date": "2018-12-17", "close": 17.457226, "volume": 1156518.0}, {"date": "2018-12-18", "close": 17.011636, "volume": 2427941.0}, {"date": "2018-12-19", "close": 16.892812, "volume": 1370387.0}, {"date": "2018-12-20", "close": 16.595752, "volume": 2164361.0}, {"date": "2018-12-21", "close": 16.199672, "volume": 2723743.0}, {"date": "2018-12-24", "close": 16.397712, "volume": 551926.0}, {"date": "2018-12-27", "close": 16.704674, "volume": 1188554.0}, {"date": "2018-12-28", "close": 16.88291, "volume": 834222.0}, {"date": "2018-12-31", "close": 17.021538, "volume": 675427.0}, {"date": "2019-01-02", "close": 16.8334, "volume": 1118219.0}, {"date": "2019-01-03", "close": 16.8334, "volume": 1129548.0}, {"date": "2019-01-04", "close": 16.467026, "volume": 1291565.0}, {"date": "2019-01-07", "close": 16.764086, "volume": 1131948.0}, {"date": "2019-01-08", "close": 16.922518, "volume": 1384341.0}, {"date": "2019-01-09", "close": 17.318598, "volume": 1387876.0}, {"date": "2019-01-10", "close": 17.209676, "volume": 871810.0}, {"date": "2019-01-11", "close": 17.08095, "volume": 1003358.0}, {"date": "2019-01-14", "close": 17.22948, "volume": 787479.0}, {"date": "2019-01-15", "close": 17.17997, "volume": 866663.0}, {"date": "2019-01-16", "close": 17.546344, "volume": 1514897.0}, {"date": "2019-01-17", "close": 17.87311, "volume": 1554617.0}, {"date": "2019-01-18", "close": 18.031542, "volume": 1236763.0}, {"date": "2019-01-21", "close": 17.684972, "volume": 869007.0}, {"date": "2019-01-22", "close": 17.67507, "volume": 764823.0}, {"date": "2019-01-23", "close": 17.635462, "volume": 908821.0}, {"date": "2019-01-24", "close": 17.734482, "volume": 957366.0}, {"date": "2019-01-25", "close": 17.833502, "volume": 735651.0}, {"date": "2019-01-29", "close": 17.457226, "volume": 1274878.0}, {"date": "2019-01-30", "close": 17.506736, "volume": 775631.0}, {"date": "2019-01-31", "close": 17.595854, "volume": 2801840.0}, {"date": "2019-02-01", "close": 17.72458, "volume": 1400906.0}, {"date": "2019-02-04", "close": 17.585952, "volume": 2042467.0}, {"date": "2019-02-05", "close": 17.595854, "volume": 1401369.0}, {"date": "2019-02-06", "close": 18.031542, "volume": 1294139.0}, {"date": "2019-02-07", "close": 18.12066, "volume": 1167642.0}, {"date": "2019-02-08", "close": 18.180072, "volume": 778358.0}, {"date": "2019-02-11", "close": 18.12066, "volume": 845232.0}, {"date": "2019-02-12", "close": 17.62556, "volume": 2901018.0}, {"date": "2019-02-13", "close": 18.66527, "volume": 4211633.0}, {"date": "2019-02-14", "close": 18.487034, "volume": 2284581.0}, {"date": "2019-02-15", "close": 18.07115, "volume": 3328681.0}, {"date": "2019-02-18", "close": 17.902816, "volume": 3660924.0}, {"date": "2019-02-19", "close": 17.902816, "volume": 3188238.0}, {"date": "2019-02-20", "close": 17.833502, "volume": 1939173.0}, {"date": "2019-02-21", "close": 17.803796, "volume": 5506905.0}, {"date": "2019-02-22", "close": 17.467128, "volume": 2806081.0}, {"date": "2019-02-25", "close": 17.467128, "volume": 2411659.0}, {"date": "2019-02-26", "close": 17.061146, "volume": 2210888.0}, {"date": "2019-02-27", "close": 17.071048, "volume": 2328884.0}, {"date": "2019-02-28", "close": 17.08095, "volume": 1823676.0}, {"date": "2019-03-01", "close": 17.219578, "volume": 2242860.0}, {"date": "2019-03-04", "close": 17.467128, "volume": 1340238.0}, {"date": "2019-03-05", "close": 17.071048, "volume": 1914260.0}, {"date": "2019-03-06", "close": 17.338402, "volume": 1370334.0}, {"date": "2019-03-07", "close": 17.358206, "volume": 1548540.0}, {"date": "2019-03-08", "close": 17.13046, "volume": 1577946.0}, {"date": "2019-03-11", "close": 17.061146, "volume": 829155.0}, {"date": "2019-03-12", "close": 17.189872, "volume": 1486489.0}, {"date": "2019-03-13", "close": 17.170068, "volume": 1646202.0}, {"date": "2019-03-14", "close": 17.259186, "volume": 780854.0}, {"date": "2019-03-15", "close": 17.3285, "volume": 2272471.0}, {"date": "2019-03-18", "close": 17.397814, "volume": 1578697.0}, {"date": "2019-03-19", "close": 17.37801, "volume": 917380.0}, {"date": "2019-03-20", "close": 17.368108, "volume": 976044.0}, {"date": "2019-03-21", "close": 17.407716, "volume": 3456923.0}, {"date": "2019-03-22", "close": 17.585952, "volume": 1027757.0}, {"date": "2019-03-25", "close": 16.853204, "volume": 1280710.0}, {"date": "2019-03-26", "close": 16.516536, "volume": 1293890.0}, {"date": "2019-03-27", "close": 16.615556, "volume": 1810895.0}, {"date": "2019-03-28", "close": 16.68487, "volume": 1102128.0}, {"date": "2019-03-29", "close": 16.912616, "volume": 1098384.0}, {"date": "2019-04-01", "close": 16.803694, "volume": 826500.0}, {"date": "2019-04-02", "close": 16.922518, "volume": 877815.0}, {"date": "2019-04-03", "close": 17.071048, "volume": 1076268.0}, {"date": "2019-04-04", "close": 17.13046, "volume": 1222107.0}, {"date": "2019-04-05", "close": 17.011636, "volume": 2023695.0}, {"date": "2019-04-08", "close": 17.120558, "volume": 1219854.0}, {"date": "2019-04-09", "close": 17.239382, "volume": 1565260.0}, {"date": "2019-04-10", "close": 17.348304, "volume": 1313590.0}, {"date": "2019-04-11", "close": 17.110656, "volume": 1198766.0}, {"date": "2019-04-12", "close": 17.3285, "volume": 614588.0}, {"date": "2019-04-15", "close": 17.3285, "volume": 697540.0}, {"date": "2019-04-16", "close": 17.417618, "volume": 1156507.0}, {"date": "2019-04-17", "close": 17.566148, "volume": 1058461.0}, {"date": "2019-04-18", "close": 17.62556, "volume": 1073327.0}, {"date": "2019-04-23", "close": 17.704776, "volume": 1274875.0}, {"date": "2019-04-24", "close": 18.061248, "volume": 1862178.0}, {"date": "2019-04-26", "close": 17.902816, "volume": 1670914.0}, {"date": "2019-04-29", "close": 17.655266, "volume": 1047642.0}, {"date": "2019-04-30", "close": 17.655266, "volume": 1716198.0}, {"date": "2019-05-01", "close": 18.011738, "volume": 953491.0}, {"date": "2019-05-02", "close": 17.97213, "volume": 2060318.0}, {"date": "2019-05-03", "close": 18.407818, "volume": 1374937.0}, {"date": "2019-05-06", "close": 18.150366, "volume": 1291467.0}, {"date": "2019-05-07", "close": 17.744384, "volume": 1290408.0}, {"date": "2019-05-08", "close": 17.348304, "volume": 1748521.0}, {"date": "2019-05-09", "close": 17.67507, "volume": 1723443.0}, {"date": "2019-05-10", "close": 17.754286, "volume": 1006725.0}, {"date": "2019-05-13", "close": 17.863208, "volume": 794897.0}, {"date": "2019-05-14", "close": 17.566148, "volume": 1827462.0}, {"date": "2019-05-15", "close": 17.783992, "volume": 1069015.0}, {"date": "2019-05-16", "close": 17.595854, "volume": 1915395.0}, {"date": "2019-05-17", "close": 17.595854, "volume": 1685391.0}, {"date": "2019-05-20", "close": 17.8236, "volume": 1494140.0}, {"date": "2019-05-21", "close": 16.308594, "volume": 4579920.0}, {"date": "2019-05-22", "close": 16.427418, "volume": 2366921.0}, {"date": "2019-05-23", "close": 16.605654, "volume": 1999886.0}, {"date": "2019-05-24", "close": 16.457124, "volume": 1391471.0}, {"date": "2019-05-27", "close": 16.63536, "volume": 1046958.0}, {"date": "2019-05-28", "close": 16.803694, "volume": 3890096.0}, {"date": "2019-05-29", "close": 16.556144, "volume": 1635137.0}, {"date": "2019-05-30", "close": 16.694772, "volume": 1114182.0}, {"date": "2019-05-31", "close": 16.516536, "volume": 1663254.0}, {"date": "2019-06-03", "close": 16.68487, "volume": 2928918.0}, {"date": "2019-06-04", "close": 16.516536, "volume": 1663261.0}, {"date": "2019-06-05", "close": 16.48683, "volume": 1474377.0}, {"date": "2019-06-06", "close": 16.546242, "volume": 1136619.0}, {"date": "2019-06-07", "close": 16.526438, "volume": 829954.0}, {"date": "2019-06-11", "close": 16.605654, "volume": 3160578.0}, {"date": "2019-06-12", "close": 16.546242, "volume": 1646408.0}, {"date": "2019-06-13", "close": 16.3383, "volume": 3341692.0}, {"date": "2019-06-14", "close": 16.467026, "volume": 2537842.0}, {"date": "2019-06-17", "close": 16.298692, "volume": 2722492.0}, {"date": "2019-06-18", "close": 16.447222, "volume": 2225944.0}, {"date": "2019-06-19", "close": 16.73438, "volume": 2435908.0}, {"date": "2019-06-20", "close": 16.68487, "volume": 1989520.0}, {"date": "2019-06-21", "close": 16.645262, "volume": 3014788.0}, {"date": "2019-06-24", "close": 16.744282, "volume": 941833.0}, {"date": "2019-06-25", "close": 16.506634, "volume": 1345602.0}, {"date": "2019-06-26", "close": 16.377908, "volume": 1066799.0}, {"date": "2019-06-27", "close": 16.18977, "volume": 1402105.0}, {"date": "2019-06-28", "close": 16.051142, "volume": 1535198.0}, {"date": "2019-07-01", "close": 16.625458, "volume": 1376769.0}, {"date": "2019-07-02", "close": 16.68487, "volume": 1063215.0}, {"date": "2019-07-03", "close": 16.595752, "volume": 1552609.0}, {"date": "2019-07-04", "close": 16.694772, "volume": 697117.0}, {"date": "2019-07-05", "close": 16.803694, "volume": 929417.0}, {"date": "2019-07-08", "close": 16.625458, "volume": 764895.0}, {"date": "2019-07-09", "close": 16.318496, "volume": 1460117.0}, {"date": "2019-07-10", "close": 16.556144, "volume": 2457005.0}, {"date": "2019-07-11", "close": 16.467026, "volume": 1459436.0}, {"date": "2019-07-12", "close": 16.368006, "volume": 1037520.0}, {"date": "2019-07-15", "close": 16.23928, "volume": 1452362.0}, {"date": "2019-07-16", "close": 16.110554, "volume": 863981.0}, {"date": "2019-07-17", "close": 16.328398, "volume": 1131565.0}, {"date": "2019-07-18", "close": 16.348202, "volume": 870539.0}, {"date": "2019-07-19", "close": 16.397712, "volume": 1101318.0}, {"date": "2019-07-22", "close": 16.377908, "volume": 671847.0}, {"date": "2019-07-23", "close": 15.79369, "volume": 2504625.0}, {"date": "2019-07-24", "close": 15.99173, "volume": 2231775.0}, {"date": "2019-07-25", "close": 15.79369, "volume": 3283255.0}, {"date": "2019-07-26", "close": 15.79369, "volume": 4179094.0}, {"date": "2019-07-29", "close": 15.922416, "volume": 1651249.0}, {"date": "2019-07-30", "close": 15.704572, "volume": 1844165.0}, {"date": "2019-07-31", "close": 15.684768, "volume": 2687856.0}, {"date": "2019-08-01", "close": 15.427316, "volume": 2488501.0}, {"date": "2019-08-02", "close": 15.377806, "volume": 3118903.0}, {"date": "2019-08-05", "close": 15.031236, "volume": 1572659.0}, {"date": "2019-08-06", "close": 14.843098, "volume": 2307842.0}, {"date": "2019-08-07", "close": 14.75398, "volume": 1934591.0}, {"date": "2019-08-08", "close": 14.912412, "volume": 1690772.0}, {"date": "2019-08-09", "close": 14.80349, "volume": 1403516.0}, {"date": "2019-08-12", "close": 14.90251, "volume": 1919469.0}, {"date": "2019-08-13", "close": 15.120354, "volume": 2957051.0}, {"date": "2019-08-14", "close": 14.981726, "volume": 2576069.0}, {"date": "2019-08-15", "close": 14.248978, "volume": 3038826.0}, {"date": "2019-08-16", "close": 14.338096, "volume": 1592218.0}, {"date": "2019-08-19", "close": 14.694568, "volume": 3154304.0}, {"date": "2019-08-20", "close": 14.615352, "volume": 2693585.0}, {"date": "2019-08-21", "close": 14.684666, "volume": 2420208.0}, {"date": "2019-08-22", "close": 14.793588, "volume": 2140540.0}, {"date": "2019-08-23", "close": 14.922314, "volume": 1521356.0}, {"date": "2019-08-26", "close": 14.575744, "volume": 1635925.0}, {"date": "2019-08-27", "close": 15.080746, "volume": 2604344.0}, {"date": "2019-08-28", "close": 15.090648, "volume": 1148000.0}, {"date": "2019-08-29", "close": 15.179766, "volume": 1984410.0}, {"date": "2019-08-30", "close": 15.229276, "volume": 2107330.0}, {"date": "2019-09-02", "close": 15.278786, "volume": 1059581.0}, {"date": "2019-09-03", "close": 15.140158, "volume": 939206.0}, {"date": "2019-09-04", "close": 14.872804, "volume": 1888788.0}, {"date": "2019-09-05", "close": 15.130256, "volume": 883794.0}, {"date": "2019-09-06", "close": 15.615454, "volume": 1726800.0}, {"date": "2019-09-09", "close": 15.64516, "volume": 1055473.0}, {"date": "2019-09-10", "close": 15.565944, "volume": 1952962.0}, {"date": "2019-09-11", "close": 15.605552, "volume": 1457312.0}, {"date": "2019-09-12", "close": 15.754082, "volume": 1990539.0}, {"date": "2019-09-13", "close": 15.754082, "volume": 1136911.0}, {"date": "2019-09-16", "close": 15.74418, "volume": 1905234.0}, {"date": "2019-09-17", "close": 15.803592, "volume": 1329284.0}, {"date": "2019-09-18", "close": 15.863004, "volume": 4573592.0}, {"date": "2019-09-19", "close": 15.882808, "volume": 3002740.0}, {"date": "2019-09-20", "close": 15.89271, "volume": 3423480.0}, {"date": "2019-09-23", "close": 15.773886, "volume": 1335876.0}, {"date": "2019-09-24", "close": 15.69467, "volume": 1476956.0}, {"date": "2019-09-25", "close": 15.853102, "volume": 1209600.0}, {"date": "2019-09-26", "close": 15.922416, "volume": 1490720.0}, {"date": "2019-09-27", "close": 16.061044, "volume": 1617985.0}, {"date": "2019-09-30", "close": 15.99173, "volume": 1432236.0}, {"date": "2019-10-01", "close": 15.912514, "volume": 2412695.0}, {"date": "2019-10-02", "close": 15.565944, "volume": 2612494.0}, {"date": "2019-10-03", "close": 15.338198, "volume": 1997628.0}, {"date": "2019-10-04", "close": 15.486728, "volume": 1218209.0}, {"date": "2019-10-07", "close": 15.536238, "volume": 758347.0}, {"date": "2019-10-08", "close": 15.635258, "volume": 1589681.0}, {"date": "2019-10-09", "close": 15.29859, "volume": 2123947.0}, {"date": "2019-10-10", "close": 15.367904, "volume": 1441893.0}, {"date": "2019-10-11", "close": 15.506532, "volume": 828788.0}, {"date": "2019-10-14", "close": 15.803592, "volume": 1121676.0}, {"date": "2019-10-15", "close": 15.833298, "volume": 855190.0}, {"date": "2019-10-16", "close": 15.952122, "volume": 932284.0}, {"date": "2019-10-17", "close": 15.863004, "volume": 925980.0}, {"date": "2019-10-18", "close": 15.69467, "volume": 1177934.0}, {"date": "2019-10-21", "close": 15.8432, "volume": 1392225.0}, {"date": "2019-10-22", "close": 15.872906, "volume": 1508973.0}, {"date": "2019-10-23", "close": 15.714474, "volume": 1606722.0}, {"date": "2019-10-24", "close": 15.674866, "volume": 1931800.0}, {"date": "2019-10-25", "close": 15.872906, "volume": 1142954.0}, {"date": "2019-10-28", "close": 15.863004, "volume": 966531.0}, {"date": "2019-10-29", "close": 15.724376, "volume": 1662714.0}, {"date": "2019-10-30", "close": 15.585748, "volume": 1581749.0}, {"date": "2019-10-31", "close": 15.684768, "volume": 1135940.0}, {"date": "2019-11-01", "close": 15.655062, "volume": 811884.0}, {"date": "2019-11-04", "close": 15.664964, "volume": 982416.0}, {"date": "2019-11-05", "close": 15.664964, "volume": 990013.0}, {"date": "2019-11-06", "close": 15.971926, "volume": 1509629.0}, {"date": "2019-11-07", "close": 16.209574, "volume": 1804568.0}, {"date": "2019-11-08", "close": 16.476928, "volume": 2562499.0}, {"date": "2019-11-11", "close": 16.368006, "volume": 1024315.0}, {"date": "2019-11-12", "close": 16.328398, "volume": 1688524.0}, {"date": "2019-11-13", "close": 16.447222, "volume": 3577902.0}, {"date": "2019-11-14", "close": 16.427418, "volume": 1947203.0}, {"date": "2019-11-15", "close": 16.63536, "volume": 1197148.0}, {"date": "2019-11-18", "close": 16.546242, "volume": 952405.0}, {"date": "2019-11-19", "close": 16.645262, "volume": 2101566.0}, {"date": "2019-11-20", "close": 16.714576, "volume": 1527164.0}, {"date": "2019-11-21", "close": 16.68487, "volume": 2952732.0}, {"date": "2019-11-22", "close": 16.892812, "volume": 1508631.0}, {"date": "2019-11-25", "close": 16.813596, "volume": 1071286.0}, {"date": "2019-11-26", "close": 16.952224, "volume": 2252357.0}, {"date": "2019-11-27", "close": 17.170068, "volume": 1619548.0}, {"date": "2019-11-28", "close": 17.358206, "volume": 1185703.0}, {"date": "2019-11-29", "close": 17.556246, "volume": 2146982.0}, {"date": "2019-12-02", "close": 17.358206, "volume": 1798286.0}, {"date": "2019-12-03", "close": 17.061146, "volume": 2137222.0}, {"date": "2019-12-04", "close": 16.714576, "volume": 2106255.0}, {"date": "2019-12-05", "close": 16.793792, "volume": 922972.0}, {"date": "2019-12-06", "close": 16.93242, "volume": 718769.0}, {"date": "2019-12-09", "close": 16.952224, "volume": 536658.0}, {"date": "2019-12-10", "close": 16.615556, "volume": 1652379.0}, {"date": "2019-12-11", "close": 16.655164, "volume": 1265071.0}, {"date": "2019-12-12", "close": 16.58585, "volume": 1557504.0}, {"date": "2019-12-13", "close": 17.110656, "volume": 2025311.0}, {"date": "2019-12-16", "close": 17.219578, "volume": 1270108.0}, {"date": "2019-12-17", "close": 17.209676, "volume": 1060368.0}, {"date": "2019-12-18", "close": 17.03144, "volume": 1779011.0}, {"date": "2019-12-19", "close": 17.13046, "volume": 1443718.0}, {"date": "2019-12-20", "close": 16.942322, "volume": 2993653.0}, {"date": "2019-12-23", "close": 16.863106, "volume": 1048788.0}, {"date": "2019-12-24", "close": 16.902714, "volume": 520891.0}, {"date": "2019-12-27", "close": 16.902714, "volume": 538220.0}, {"date": "2019-12-30", "close": 16.93242, "volume": 526142.0}, {"date": "2019-12-31", "close": 16.615556, "volume": 809986.0}, {"date": "2020-01-02", "close": 16.58585, "volume": 1026698.0}, {"date": "2020-01-03", "close": 16.952224, "volume": 829190.0}, {"date": "2020-01-06", "close": 16.863106, "volume": 736051.0}, {"date": "2020-01-07", "close": 17.061146, "volume": 671458.0}, {"date": "2020-01-08", "close": 17.041342, "volume": 707666.0}, {"date": "2020-01-09", "close": 17.269088, "volume": 858624.0}, {"date": "2020-01-10", "close": 17.467128, "volume": 881605.0}, {"date": "2020-01-13", "close": 17.37801, "volume": 494501.0}, {"date": "2020-01-14", "close": 17.397814, "volume": 1051708.0}, {"date": "2020-01-15", "close": 17.486932, "volume": 807845.0}, {"date": "2020-01-16", "close": 17.655266, "volume": 1182189.0}, {"date": "2020-01-17", "close": 17.72458, "volume": 1021726.0}, {"date": "2020-01-20", "close": 17.8236, "volume": 1028350.0}, {"date": "2020-01-21", "close": 17.67507, "volume": 627103.0}, {"date": "2020-01-22", "close": 17.645364, "volume": 1061245.0}, {"date": "2020-01-23", "close": 17.655266, "volume": 1146065.0}, {"date": "2020-01-24", "close": 17.714678, "volume": 712542.0}, {"date": "2020-01-28", "close": 17.447324, "volume": 1091605.0}, {"date": "2020-01-29", "close": 17.665168, "volume": 911352.0}, {"date": "2020-01-30", "close": 17.665168, "volume": 1749021.0}, {"date": "2020-01-31", "close": 17.813698, "volume": 2800180.0}, {"date": "2020-02-03", "close": 17.77409, "volume": 1111099.0}, {"date": "2020-02-04", "close": 17.67507, "volume": 965231.0}, {"date": "2020-02-05", "close": 17.863208, "volume": 2172441.0}, {"date": "2020-02-06", "close": 17.952326, "volume": 1535124.0}, {"date": "2020-02-07", "close": 17.506736, "volume": 2170100.0}, {"date": "2020-02-10", "close": 17.298794, "volume": 2885999.0}, {"date": "2020-02-11", "close": 17.37801, "volume": 1583634.0}, {"date": "2020-02-12", "close": 17.27899, "volume": 4267511.0}, {"date": "2020-02-13", "close": 17.368108, "volume": 2445058.0}, {"date": "2020-02-14", "close": 17.259186, "volume": 1770025.0}, {"date": "2020-02-17", "close": 17.368108, "volume": 1897073.0}, {"date": "2020-02-18", "close": 17.22948, "volume": 1376093.0}, {"date": "2020-02-19", "close": 17.03144, "volume": 847983.0}, {"date": "2020-02-20", "close": 17.22948, "volume": 1038310.0}, {"date": "2020-02-21", "close": 17.001734, "volume": 1204374.0}, {"date": "2020-02-24", "close": 16.556144, "volume": 1588662.0}, {"date": "2020-02-25", "close": 16.348202, "volume": 1848868.0}, {"date": "2020-02-26", "close": 15.922416, "volume": 1609030.0}, {"date": "2020-02-27", "close": 15.902612, "volume": 2497263.0}, {"date": "2020-02-28", "close": 15.169864, "volume": 3268549.0}, {"date": "2020-03-02", "close": 15.189668, "volume": 2290420.0}, {"date": "2020-03-03", "close": 14.872804, "volume": 3686606.0}, {"date": "2020-03-04", "close": 13.635054, "volume": 8379600.0}, {"date": "2020-03-05", "close": 13.654858, "volume": 4190212.0}, {"date": "2020-03-06", "close": 12.932012, "volume": 2765012.0}, {"date": "2020-03-09", "close": 11.298182, "volume": 3780186.0}, {"date": "2020-03-10", "close": 11.704164, "volume": 5346505.0}, {"date": "2020-03-11", "close": 11.23877, "volume": 7824079.0}, {"date": "2020-03-12", "close": 10.24857, "volume": 5912639.0}, {"date": "2020-03-13", "close": 10.44661, "volume": 7026262.0}, {"date": "2020-03-16", "close": 9.01082, "volume": 3553898.0}, {"date": "2020-03-17", "close": 9.515822, "volume": 5153371.0}, {"date": "2020-03-18", "close": 8.921702, "volume": 4388158.0}, {"date": "2020-03-19", "close": 8.703858, "volume": 4900667.0}, {"date": "2020-03-20", "close": 9.189056, "volume": 4236036.0}, {"date": "2020-03-23", "close": 8.604838, "volume": 3344253.0}, {"date": "2020-03-24", "close": 8.51572, "volume": 5110139.0}, {"date": "2020-03-25", "close": 9.149448, "volume": 2555073.0}, {"date": "2020-03-26", "close": 9.129644, "volume": 3868492.0}, {"date": "2020-03-27", "close": 8.941506, "volume": 3439834.0}, {"date": "2020-03-30", "close": 9.614842, "volume": 2389969.0}, {"date": "2020-03-31", "close": 9.614842, "volume": 3346529.0}, {"date": "2020-04-01", "close": 9.981216, "volume": 2510945.0}, {"date": "2020-04-02", "close": 9.525724, "volume": 2106569.0}, {"date": "2020-04-03", "close": 9.486116, "volume": 2599512.0}, {"date": "2020-04-06", "close": 10.060432, "volume": 2587955.0}, {"date": "2020-04-07", "close": 10.882298, "volume": 5155501.0}, {"date": "2020-04-08", "close": 10.506022, "volume": 3550710.0}, {"date": "2020-04-09", "close": 10.704062, "volume": 2658717.0}, {"date": "2020-04-14", "close": 11.179358, "volume": 3444841.0}, {"date": "2020-04-15", "close": 11.426908, "volume": 3134470.0}, {"date": "2020-04-16", "close": 10.971416, "volume": 2884738.0}, {"date": "2020-04-17", "close": 11.456614, "volume": 2958250.0}, {"date": "2020-04-20", "close": 11.149652, "volume": 1615771.0}, {"date": "2020-04-21", "close": 10.862494, "volume": 1898158.0}, {"date": "2020-04-22", "close": 10.634748, "volume": 2140953.0}, {"date": "2020-04-23", "close": 10.684258, "volume": 1979563.0}, {"date": "2020-04-24", "close": 10.862494, "volume": 2303539.0}, {"date": "2020-04-27", "close": 11.129848, "volume": 1987666.0}, {"date": "2020-04-28", "close": 11.050632, "volume": 1994819.0}, {"date": "2020-04-29", "close": 11.248672, "volume": 1454403.0}, {"date": "2020-04-30", "close": 12.060636, "volume": 3905301.0}, {"date": "2020-05-01", "close": 11.18926, "volume": 1806178.0}, {"date": "2020-05-04", "close": 11.248672, "volume": 1512058.0}, {"date": "2020-05-05", "close": 11.58534, "volume": 1063586.0}, {"date": "2020-05-06", "close": 11.446712, "volume": 1296100.0}, {"date": "2020-05-07", "close": 11.308084, "volume": 1599622.0}, {"date": "2020-05-08", "close": 11.317986, "volume": 2374985.0}, {"date": "2020-05-11", "close": 11.704164, "volume": 1720217.0}, {"date": "2020-05-12", "close": 11.922008, "volume": 2796274.0}, {"date": "2020-05-13", "close": 11.763576, "volume": 2487988.0}, {"date": "2020-05-14", "close": 11.615046, "volume": 1832253.0}, {"date": "2020-05-15", "close": 11.496222, "volume": 1897116.0}, {"date": "2020-05-18", "close": 11.654654, "volume": 981277.0}, {"date": "2020-05-19", "close": 12.03093, "volume": 1689458.0}, {"date": "2020-05-20", "close": 12.555736, "volume": 2147282.0}, {"date": "2020-05-21", "close": 12.555736, "volume": 2327935.0}, {"date": "2020-05-22", "close": 12.3775, "volume": 2390506.0}, {"date": "2020-05-25", "close": 12.793384, "volume": 1657292.0}, {"date": "2020-05-26", "close": 13.308288, "volume": 2148300.0}, {"date": "2020-05-27", "close": 13.199366, "volume": 1619889.0}, {"date": "2020-05-28", "close": 13.3677, "volume": 2351756.0}, {"date": "2020-05-29", "close": 12.97162, "volume": 3774322.0}, {"date": "2020-06-01", "close": 13.139954, "volume": 1885899.0}, {"date": "2020-06-02", "close": 13.238974, "volume": 1459995.0}, {"date": "2020-06-03", "close": 13.248876, "volume": 2011752.0}, {"date": "2020-06-04", "close": 13.278582, "volume": 2471983.0}, {"date": "2020-06-05", "close": 13.328092, "volume": 2128568.0}, {"date": "2020-06-09", "close": 13.51623, "volume": 2778670.0}, {"date": "2020-06-10", "close": 13.882604, "volume": 1871059.0}, {"date": "2020-06-11", "close": 12.753776, "volume": 3775677.0}, {"date": "2020-06-12", "close": 12.57554, "volume": 1910263.0}, {"date": "2020-06-15", "close": 12.337892, "volume": 1732166.0}, {"date": "2020-06-16", "close": 12.783482, "volume": 2185683.0}, {"date": "2020-06-17", "close": 13.337994, "volume": 2312943.0}, {"date": "2020-06-18", "close": 13.258778, "volume": 2148217.0}, {"date": "2020-06-19", "close": 13.07064, "volume": 3503099.0}, {"date": "2020-06-22", "close": 13.040934, "volume": 1163906.0}, {"date": "2020-06-23", "close": 13.110248, "volume": 1157110.0}, {"date": "2020-06-24", "close": 13.199366, "volume": 1514754.0}, {"date": "2020-06-25", "close": 12.862698, "volume": 2082573.0}, {"date": "2020-06-26", "close": 12.941914, "volume": 2137175.0}, {"date": "2020-06-29", "close": 12.743874, "volume": 1119865.0}, {"date": "2020-06-30", "close": 13.12015, "volume": 1924864.0}, {"date": "2020-07-01", "close": 13.288484, "volume": 1302882.0}, {"date": "2020-07-02", "close": 13.347896, "volume": 1502891.0}, {"date": "2020-07-03", "close": 13.328092, "volume": 1117904.0}, {"date": "2020-07-06", "close": 13.308288, "volume": 739577.0}, {"date": "2020-07-07", "close": 13.209268, "volume": 1280205.0}, {"date": "2020-07-08", "close": 12.97162, "volume": 1298262.0}, {"date": "2020-07-09", "close": 13.209268, "volume": 1578385.0}, {"date": "2020-07-10", "close": 13.139954, "volume": 1466001.0}, {"date": "2020-07-13", "close": 13.149856, "volume": 1166495.0}, {"date": "2020-07-14", "close": 12.97162, "volume": 1280361.0}, {"date": "2020-07-15", "close": 13.387504, "volume": 1800956.0}, {"date": "2020-07-16", "close": 13.258778, "volume": 1173363.0}, {"date": "2020-07-17", "close": 13.337994, "volume": 1369473.0}, {"date": "2020-07-20", "close": 13.387504, "volume": 1405159.0}, {"date": "2020-07-21", "close": 13.71427, "volume": 2455399.0}, {"date": "2020-07-22", "close": 13.427112, "volume": 989831.0}, {"date": "2020-07-23", "close": 13.555838, "volume": 1196116.0}, {"date": "2020-07-24", "close": 13.377602, "volume": 954799.0}, {"date": "2020-07-27", "close": 13.46672, "volume": 494463.0}, {"date": "2020-07-28", "close": 13.46672, "volume": 1196072.0}, {"date": "2020-07-29", "close": 13.337994, "volume": 1619630.0}, {"date": "2020-07-30", "close": 13.575642, "volume": 1238183.0}, {"date": "2020-07-31", "close": 13.298386, "volume": 1644032.0}, {"date": "2020-08-03", "close": 13.31819, "volume": 1087834.0}, {"date": "2020-08-04", "close": 13.743976, "volume": 1858348.0}, {"date": "2020-08-05", "close": 13.456818, "volume": 2012688.0}, {"date": "2020-08-06", "close": 13.585544, "volume": 1857243.0}, {"date": "2020-08-07", "close": 13.437014, "volume": 1139962.0}, {"date": "2020-08-10", "close": 13.694466, "volume": 5323743.0}, {"date": "2020-08-11", "close": 13.536034, "volume": 1545124.0}, {"date": "2020-08-12", "close": 13.090444, "volume": 3829288.0}, {"date": "2020-08-13", "close": 12.961718, "volume": 3246346.0}, {"date": "2020-08-14", "close": 13.971722, "volume": 6486041.0}, {"date": "2020-08-17", "close": 13.635054, "volume": 2020000.0}, {"date": "2020-08-18", "close": 13.328092, "volume": 2446196.0}, {"date": "2020-08-19", "close": 13.407308, "volume": 1479375.0}, {"date": "2020-08-20", "close": 13.387504, "volume": 1439585.0}, {"date": "2020-08-21", "close": 13.496426, "volume": 1513532.0}, {"date": "2020-08-24", "close": 13.456818, "volume": 1171873.0}, {"date": "2020-08-25", "close": 13.506328, "volume": 1688798.0}, {"date": "2020-08-26", "close": 13.377602, "volume": 2327511.0}, {"date": "2020-08-27", "close": 13.496426, "volume": 1493116.0}, {"date": "2020-08-28", "close": 13.46672, "volume": 1482928.0}, {"date": "2020-08-31", "close": 13.159758, "volume": 2186861.0}, {"date": "2020-09-01", "close": 12.862698, "volume": 2074663.0}, {"date": "2020-09-02", "close": 12.961718, "volume": 1746653.0}, {"date": "2020-09-03", "close": 12.92211, "volume": 1159688.0}, {"date": "2020-09-04", "close": 12.615148, "volume": 1340416.0}, {"date": "2020-09-07", "close": 12.565638, "volume": 1448205.0}, {"date": "2020-09-08", "close": 12.62505, "volume": 935766.0}, {"date": "2020-09-09", "close": 12.238872, "volume": 1371124.0}, {"date": "2020-09-10", "close": 12.347794, "volume": 1368249.0}, {"date": "2020-09-11", "close": 12.159656, "volume": 1151132.0}, {"date": "2020-09-14", "close": 12.337892, "volume": 1111244.0}, {"date": "2020-09-15", "close": 12.120048, "volume": 1701503.0}, {"date": "2020-09-16", "close": 12.199264, "volume": 1665598.0}, {"date": "2020-09-17", "close": 11.98142, "volume": 1554441.0}, {"date": "2020-09-18", "close": 11.941812, "volume": 2281678.0}, {"date": "2020-09-21", "close": 11.83289, "volume": 1236316.0}, {"date": "2020-09-22", "close": 11.951714, "volume": 1320128.0}, {"date": "2020-09-23", "close": 12.189362, "volume": 1388769.0}, {"date": "2020-09-24", "close": 12.090342, "volume": 720296.0}, {"date": "2020-09-25", "close": 12.169558, "volume": 1011567.0}, {"date": "2020-09-28", "close": 12.209166, "volume": 899625.0}, {"date": "2020-09-29", "close": 12.308186, "volume": 862172.0}, {"date": "2020-09-30", "close": 12.100244, "volume": 1881787.0}, {"date": "2020-10-01", "close": 12.367598, "volume": 1477272.0}, {"date": "2020-10-02", "close": 12.100244, "volume": 1109106.0}, {"date": "2020-10-05", "close": 12.387402, "volume": 579015.0}, {"date": "2020-10-06", "close": 12.52603, "volume": 917019.0}, {"date": "2020-10-07", "close": 12.644854, "volume": 929570.0}, {"date": "2020-10-08", "close": 12.803286, "volume": 1251377.0}, {"date": "2020-10-09", "close": 12.813188, "volume": 860368.0}, {"date": "2020-10-12", "close": 13.209268, "volume": 1408733.0}, {"date": "2020-10-13", "close": 13.179562, "volume": 986709.0}, {"date": "2020-10-14", "close": 12.941914, "volume": 4933028.0}, {"date": "2020-10-15", "close": 12.832992, "volume": 1241852.0}, {"date": "2020-10-16", "close": 12.694364, "volume": 855283.0}, {"date": "2020-10-19", "close": 13.050836, "volume": 722838.0}, {"date": "2020-10-20", "close": 12.892404, "volume": 997141.0}, {"date": "2020-10-21", "close": 12.892404, "volume": 711214.0}, {"date": "2020-10-22", "close": 12.684462, "volume": 928926.0}, {"date": "2020-10-23", "close": 12.763678, "volume": 746992.0}, {"date": "2020-10-26", "close": 12.555736, "volume": 1114775.0}, {"date": "2020-10-27", "close": 12.189362, "volume": 1458014.0}, {"date": "2020-10-28", "close": 12.060636, "volume": 1394314.0}, {"date": "2020-10-29", "close": 12.070538, "volume": 2426359.0}, {"date": "2020-10-30", "close": 12.03093, "volume": 1548920.0}, {"date": "2020-11-02", "close": 12.070538, "volume": 996370.0}, {"date": "2020-11-03", "close": 12.496324, "volume": 1316789.0}, {"date": "2020-11-04", "close": 12.595344, "volume": 1287789.0}, {"date": "2020-11-05", "close": 12.67456, "volume": 1004091.0}, {"date": "2020-11-06", "close": 12.783482, "volume": 1012884.0}, {"date": "2020-11-09", "close": 13.090444, "volume": 963050.0}, {"date": "2020-11-10", "close": 13.41721, "volume": 1657872.0}, {"date": "2020-11-11", "close": 13.8628, "volume": 2835893.0}, {"date": "2020-11-12", "close": 13.674662, "volume": 875488.0}, {"date": "2020-11-13", "close": 13.397406, "volume": 1313282.0}, {"date": "2020-11-16", "close": 13.51623, "volume": 90119.0}, {"date": "2020-11-17", "close": 13.704368, "volume": 1750392.0}, {"date": "2020-11-18", "close": 13.446916, "volume": 1656084.0}, {"date": "2020-11-19", "close": 13.387504, "volume": 1332215.0}, {"date": "2020-11-20", "close": 13.288484, "volume": 876486.0}, {"date": "2020-11-23", "close": 13.496426, "volume": 647165.0}, {"date": "2020-11-24", "close": 14.001428, "volume": 1958686.0}, {"date": "2020-11-25", "close": 14.219272, "volume": 1559125.0}, {"date": "2020-11-26", "close": 14.278684, "volume": 1294341.0}, {"date": "2020-11-27", "close": 14.070742, "volume": 736911.0}, {"date": "2020-11-30", "close": 14.140056, "volume": 2517897.0}, {"date": "2020-12-01", "close": 14.120252, "volume": 977348.0}, {"date": "2020-12-02", "close": 14.140056, "volume": 1239243.0}, {"date": "2020-12-03", "close": 14.130154, "volume": 1449675.0}, {"date": "2020-12-04", "close": 14.169762, "volume": 925359.0}, {"date": "2020-12-07", "close": 14.248978, "volume": 1172208.0}, {"date": "2020-12-08", "close": 14.367802, "volume": 1385387.0}, {"date": "2020-12-09", "close": 14.377704, "volume": 962789.0}, {"date": "2020-12-10", "close": 14.30839, "volume": 963892.0}, {"date": "2020-12-11", "close": 14.338096, "volume": 1268344.0}, {"date": "2020-12-14", "close": 14.20937, "volume": 1226787.0}, {"date": "2020-12-15", "close": 14.3579, "volume": 1145369.0}, {"date": "2020-12-16", "close": 14.575744, "volume": 1394250.0}, {"date": "2020-12-17", "close": 15.10055, "volume": 2238242.0}, {"date": "2020-12-18", "close": 14.734176, "volume": 3701618.0}, {"date": "2020-12-21", "close": 14.60545, "volume": 574465.0}, {"date": "2020-12-22", "close": 14.45692, "volume": 705541.0}, {"date": "2020-12-23", "close": 14.585646, "volume": 591181.0}, {"date": "2020-12-24", "close": 14.496528, "volume": 420517.0}, {"date": "2020-12-29", "close": 14.645058, "volume": 568914.0}, {"date": "2020-12-30", "close": 14.575744, "volume": 650946.0}, {"date": "2020-12-31", "close": 14.447018, "volume": 403276.0}, {"date": "2021-01-04", "close": 14.397508, "volume": 542880.0}, {"date": "2021-01-05", "close": 14.30839, "volume": 901855.0}, {"date": "2021-01-06", "close": 13.981624, "volume": 1858309.0}, {"date": "2021-01-07", "close": 14.06084, "volume": 1622393.0}, {"date": "2021-01-08", "close": 13.833094, "volume": 1466065.0}, {"date": "2021-01-11", "close": 13.942016, "volume": 878362.0}, {"date": "2021-01-12", "close": 13.96182, "volume": 951273.0}, {"date": "2021-01-13", "close": 13.96182, "volume": 826070.0}, {"date": "2021-01-14", "close": 14.021232, "volume": 919385.0}, {"date": "2021-01-15", "close": 14.01133, "volume": 761310.0}, {"date": "2021-01-18", "close": 14.080644, "volume": 521059.0}, {"date": "2021-01-19", "close": 14.239076, "volume": 1455094.0}, {"date": "2021-01-20", "close": 14.486626, "volume": 1360163.0}, {"date": "2021-01-21", "close": 14.486626, "volume": 727730.0}, {"date": "2021-01-22", "close": 14.347998, "volume": 892155.0}, {"date": "2021-01-25", "close": 14.437116, "volume": 643532.0}, {"date": "2021-01-27", "close": 14.45692, "volume": 1917919.0}, {"date": "2021-01-28", "close": 14.229174, "volume": 1871885.0}, {"date": "2021-01-29", "close": 14.229174, "volume": 2125244.0}, {"date": "2021-02-01", "close": 14.120252, "volume": 1044137.0}, {"date": "2021-02-02", "close": 14.3579, "volume": 1078314.0}, {"date": "2021-02-03", "close": 14.615352, "volume": 1354227.0}, {"date": "2021-02-04", "close": 14.546038, "volume": 1042463.0}, {"date": "2021-02-05", "close": 14.694568, "volume": 464451.0}, {"date": "2021-02-08", "close": 14.466822, "volume": 1236067.0}, {"date": "2021-02-09", "close": 14.199468, "volume": 1127801.0}, {"date": "2021-02-10", "close": 14.40741, "volume": 1478149.0}, {"date": "2021-02-11", "close": 14.229174, "volume": 968282.0}, {"date": "2021-02-12", "close": 14.050938, "volume": 784718.0}, {"date": "2021-02-15", "close": 14.15986, "volume": 736174.0}, {"date": "2021-02-16", "close": 13.991526, "volume": 899620.0}, {"date": "2021-02-17", "close": 14.041036, "volume": 957845.0}, {"date": "2021-02-18", "close": 13.773682, "volume": 1336637.0}, {"date": "2021-02-19", "close": 13.8628, "volume": 1760344.0}, {"date": "2021-02-22", "close": 13.605348, "volume": 960522.0}, {"date": "2021-02-23", "close": 13.625152, "volume": 1222944.0}, {"date": "2021-02-24", "close": 13.12015, "volume": 1849836.0}, {"date": "2021-02-25", "close": 13.179562, "volume": 1905987.0}, {"date": "2021-02-26", "close": 13.139954, "volume": 2285639.0}, {"date": "2021-03-01", "close": 13.189464, "volume": 1435619.0}, {"date": "2021-03-02", "close": 13.21917, "volume": 999925.0}, {"date": "2021-03-03", "close": 13.526132, "volume": 1214296.0}, {"date": "2021-03-04", "close": 14.149958, "volume": 2605830.0}, {"date": "2021-03-05", "close": 14.3579, "volume": 2611611.0}, {"date": "2021-03-08", "close": 14.833196, "volume": 2094590.0}, {"date": "2021-03-09", "close": 15.060942, "volume": 3945881.0}, {"date": "2021-03-10", "close": 14.645058, "volume": 1768021.0}, {"date": "2021-03-11", "close": 14.60545, "volume": 1642581.0}, {"date": "2021-03-12", "close": 14.60545, "volume": 616253.0}, {"date": "2021-03-15", "close": 14.595548, "volume": 881203.0}, {"date": "2021-03-16", "close": 14.813392, "volume": 1278846.0}, {"date": "2021-03-17", "close": 14.595548, "volume": 1255109.0}, {"date": "2021-03-18", "close": 14.496528, "volume": 1698426.0}, {"date": "2021-03-19", "close": 14.882706, "volume": 3172742.0}, {"date": "2021-03-22", "close": 14.932216, "volume": 840724.0}, {"date": "2021-03-23", "close": 14.843098, "volume": 507849.0}, {"date": "2021-03-29", "close": 14.96, "volume": 2441652.0}, {"date": "2021-03-30", "close": 14.84, "volume": 1144832.0}, {"date": "2021-03-31", "close": 15.04, "volume": 2162831.0}, {"date": "2021-04-01", "close": 14.7, "volume": 1590849.0}, {"date": "2021-04-06", "close": 14.84, "volume": 943113.0}, {"date": "2021-04-07", "close": 14.9, "volume": 1680870.0}, {"date": "2021-04-08", "close": 14.94, "volume": 1474326.0}, {"date": "2021-04-09", "close": 14.87, "volume": 1416545.0}, {"date": "2021-04-12", "close": 14.56, "volume": 1351920.0}, {"date": "2021-04-13", "close": 15.01, "volume": 1342024.0}, {"date": "2021-04-14", "close": 15.26, "volume": 1341735.0}, {"date": "2021-04-15", "close": 15.23, "volume": 985590.0}, {"date": "2021-04-16", "close": 15.3, "volume": 2482273.0}, {"date": "2021-04-19", "close": 15.08, "volume": 878300.0}, {"date": "2021-04-20", "close": 14.88, "volume": 922768.0}, {"date": "2021-04-21", "close": 14.79, "volume": 1429635.0}, {"date": "2021-04-22", "close": 14.8, "volume": 1862185.0}, {"date": "2021-04-23", "close": 14.52, "volume": 1799202.0}, {"date": "2021-04-26", "close": 14.43, "volume": 898917.0}, {"date": "2021-04-27", "close": 14.3, "volume": 1543558.0}, {"date": "2021-04-28", "close": 14.25, "volume": 1015597.0}, {"date": "2021-04-29", "close": 14.37, "volume": 2504077.0}, {"date": "2021-04-30", "close": 14.12, "volume": 1343830.0}, {"date": "2021-05-03", "close": 13.97, "volume": 2153963.0}, {"date": "2021-05-04", "close": 13.83, "volume": 1126404.0}, {"date": "2021-05-05", "close": 14.09, "volume": 1320930.0}, {"date": "2021-05-06", "close": 14.11, "volume": 1275269.0}, {"date": "2021-05-07", "close": 14.06, "volume": 1765466.0}, {"date": "2021-05-10", "close": 14.16, "volume": 1330690.0}, {"date": "2021-05-11", "close": 14.07, "volume": 2257868.0}, {"date": "2021-05-12", "close": 14.2, "volume": 1270020.0}, {"date": "2021-05-13", "close": 14.56, "volume": 2510229.0}, {"date": "2021-05-14", "close": 14.93, "volume": 3121046.0}, {"date": "2021-05-17", "close": 14.9, "volume": 1618522.0}, {"date": "2021-05-18", "close": 15.53, "volume": 2101883.0}, {"date": "2021-05-19", "close": 15.16, "volume": 1780850.0}, {"date": "2021-05-20", "close": 15.46, "volume": 2046814.0}, {"date": "2021-05-21", "close": 15.67, "volume": 2875307.0}, {"date": "2021-05-24", "close": 15.67, "volume": 1124819.0}, {"date": "2021-05-25", "close": 15.85, "volume": 1179783.0}, {"date": "2021-05-26", "close": 15.8, "volume": 1058266.0}, {"date": "2021-05-27", "close": 16.21, "volume": 3916755.0}, {"date": "2021-05-28", "close": 16.19, "volume": 1790543.0}, {"date": "2021-05-31", "close": 15.71, "volume": 1649722.0}, {"date": "2021-06-01", "close": 15.76, "volume": 590059.0}, {"date": "2021-06-02", "close": 15.83, "volume": 921751.0}, {"date": "2021-06-03", "close": 15.9, "volume": 1128971.0}, {"date": "2021-06-04", "close": 16.25, "volume": 1646517.0}, {"date": "2021-06-07", "close": 16.11, "volume": 1082125.0}, {"date": "2021-06-08", "close": 16.18, "volume": 1293377.0}, {"date": "2021-06-09", "close": 16.13, "volume": 921199.0}, {"date": "2021-06-10", "close": 16.26, "volume": 1413161.0}, {"date": "2021-06-11", "close": 16.06, "volume": 1305963.0}, {"date": "2021-06-15", "close": 16.36, "volume": 1466392.0}, {"date": "2021-06-16", "close": 16.41, "volume": 1681710.0}, {"date": "2021-06-17", "close": 17.2, "volume": 3283756.0}, {"date": "2021-06-18", "close": 17.1, "volume": 4042419.0}, {"date": "2021-06-21", "close": 16.88, "volume": 1370785.0}, {"date": "2021-06-22", "close": 16.95, "volume": 962763.0}, {"date": "2021-06-23", "close": 17.11, "volume": 2370313.0}, {"date": "2021-06-24", "close": 17.02, "volume": 1157311.0}, {"date": "2021-06-25", "close": 17.07, "volume": 797357.0}, {"date": "2021-06-28", "close": 17.01, "volume": 566340.0}, {"date": "2021-06-29", "close": 16.98, "volume": 591479.0}, {"date": "2021-06-30", "close": 16.9, "volume": 1510047.0}, {"date": "2021-07-01", "close": 16.77, "volume": 1249159.0}, {"date": "2021-07-02", "close": 16.7, "volume": 1373651.0}, {"date": "2021-07-05", "close": 16.66, "volume": 940375.0}, {"date": "2021-07-06", "close": 16.4, "volume": 724324.0}, {"date": "2021-07-07", "close": 16.25, "volume": 3244428.0}, {"date": "2021-07-08", "close": 16.13, "volume": 1787653.0}, {"date": "2021-07-09", "close": 16.0, "volume": 1032998.0}, {"date": "2021-07-12", "close": 16.09, "volume": 1084573.0}, {"date": "2021-07-13", "close": 16.11, "volume": 1275816.0}, {"date": "2021-07-14", "close": 16.26, "volume": 840664.0}, {"date": "2021-07-15", "close": 16.34, "volume": 1152202.0}, {"date": "2021-07-16", "close": 16.14, "volume": 1276658.0}, {"date": "2021-07-19", "close": 15.86, "volume": 694372.0}, {"date": "2021-07-20", "close": 15.55, "volume": 1448628.0}, {"date": "2021-07-21", "close": 15.6, "volume": 945618.0}, {"date": "2021-07-22", "close": 16.27, "volume": 3118501.0}, {"date": "2021-07-23", "close": 16.08, "volume": 561945.0}, {"date": "2021-07-26", "close": 16.05, "volume": 536366.0}, {"date": "2021-07-27", "close": 16.18, "volume": 996589.0}, {"date": "2021-07-28", "close": 15.85, "volume": 1266982.0}, {"date": "2021-07-29", "close": 16.04, "volume": 750040.0}, {"date": "2021-07-30", "close": 15.6, "volume": 1580425.0}, {"date": "2021-08-02", "close": 15.82, "volume": 901503.0}, {"date": "2021-08-03", "close": 15.97, "volume": 1160421.0}, {"date": "2021-08-04", "close": 16.04, "volume": 709041.0}, {"date": "2021-08-05", "close": 16.07, "volume": 698870.0}, {"date": "2021-08-06", "close": 16.05, "volume": 784544.0}, {"date": "2021-08-09", "close": 16.23, "volume": 1139739.0}, {"date": "2021-08-10", "close": 16.29, "volume": 774062.0}, {"date": "2021-08-11", "close": 16.41, "volume": 3244692.0}, {"date": "2021-08-12", "close": 16.35, "volume": 1030498.0}, {"date": "2021-08-13", "close": 16.48, "volume": 1329573.0}, {"date": "2021-08-16", "close": 16.42, "volume": 1129484.0}, {"date": "2021-08-17", "close": 16.03, "volume": 1258675.0}, {"date": "2021-08-18", "close": 16.04, "volume": 1349043.0}, {"date": "2021-08-19", "close": 16.17, "volume": 1545324.0}, {"date": "2021-08-20", "close": 16.07, "volume": 994482.0}, {"date": "2021-08-23", "close": 16.22, "volume": 2728660.0}, {"date": "2021-08-24", "close": 16.38, "volume": 1157098.0}, {"date": "2021-08-25", "close": 16.18, "volume": 1087069.0}, {"date": "2021-08-26", "close": 16.31, "volume": 1335349.0}, {"date": "2021-08-27", "close": 16.59, "volume": 1200458.0}, {"date": "2021-08-30", "close": 16.34, "volume": 991346.0}, {"date": "2021-08-31", "close": 16.5, "volume": 1439552.0}, {"date": "2021-09-01", "close": 16.66, "volume": 1304434.0}, {"date": "2021-09-02", "close": 16.49, "volume": 1576613.0}, {"date": "2021-09-03", "close": 16.57, "volume": 799141.0}, {"date": "2021-09-06", "close": 16.73, "volume": 911463.0}, {"date": "2021-09-07", "close": 16.67, "volume": 3014951.0}, {"date": "2021-09-08", "close": 16.96, "volume": 2353150.0}, {"date": "2021-09-09", "close": 16.59, "volume": 1059643.0}, {"date": "2021-09-10", "close": 16.51, "volume": 737578.0}, {"date": "2021-09-13", "close": 16.6, "volume": 703764.0}, {"date": "2021-09-14", "close": 16.52, "volume": 1020332.0}, {"date": "2021-09-15", "close": 16.46, "volume": 879955.0}, {"date": "2021-09-16", "close": 16.5, "volume": 1770764.0}, {"date": "2021-09-17", "close": 16.65, "volume": 2383825.0}, {"date": "2021-09-20", "close": 16.28, "volume": 870068.0}, {"date": "2021-09-21", "close": 16.51, "volume": 1629899.0}, {"date": "2021-09-22", "close": 16.33, "volume": 1151592.0}, {"date": "2021-09-23", "close": 16.93, "volume": 3067517.0}, {"date": "2021-09-24", "close": 17.9, "volume": 3769170.0}, {"date": "2021-09-27", "close": 18.06, "volume": 2306742.0}, {"date": "2021-09-28", "close": 18.01, "volume": 1705795.0}, {"date": "2021-09-29", "close": 18.13, "volume": 2073560.0}, {"date": "2021-09-30", "close": 18.22, "volume": 2023821.0}, {"date": "2021-10-01", "close": 18.14, "volume": 1264162.0}, {"date": "2021-10-04", "close": 18.0, "volume": 704393.0}, {"date": "2021-10-05", "close": 17.76, "volume": 3849310.0}, {"date": "2021-10-06", "close": 17.95, "volume": 1390998.0}, {"date": "2021-10-07", "close": 17.94, "volume": 1075213.0}, {"date": "2021-10-08", "close": 18.25, "volume": 1277984.0}, {"date": "2021-10-11", "close": 18.06, "volume": 1358486.0}, {"date": "2021-10-12", "close": 17.75, "volume": 2093739.0}, {"date": "2021-10-13", "close": 17.63, "volume": 1521857.0}, {"date": "2021-10-14", "close": 17.75, "volume": 1255420.0}, {"date": "2021-10-15", "close": 17.97, "volume": 1504010.0}, {"date": "2021-10-18", "close": 18.1, "volume": 828184.0}, {"date": "2021-10-19", "close": 18.17, "volume": 1033220.0}, {"date": "2021-10-20", "close": 18.09, "volume": 1082668.0}, {"date": "2021-10-21", "close": 18.1, "volume": 1455078.0}, {"date": "2021-10-22", "close": 18.06, "volume": 1248100.0}, {"date": "2021-10-25", "close": 18.06, "volume": 609682.0}, {"date": "2021-10-26", "close": 18.17, "volume": 650415.0}, {"date": "2021-10-27", "close": 18.84, "volume": 2498419.0}, {"date": "2021-10-28", "close": 19.22, "volume": 2317123.0}, {"date": "2021-10-29", "close": 18.76, "volume": 1919692.0}, {"date": "2021-11-01", "close": 19.1, "volume": 969793.0}, {"date": "2021-11-02", "close": 19.25, "volume": 981261.0}, {"date": "2021-11-03", "close": 19.21, "volume": 931803.0}, {"date": "2021-11-04", "close": 19.31, "volume": 856847.0}, {"date": "2021-11-05", "close": 19.05, "volume": 1945569.0}, {"date": "2021-11-08", "close": 19.04, "volume": 799737.0}, {"date": "2021-11-09", "close": 19.02, "volume": 998579.0}, {"date": "2021-11-10", "close": 19.2, "volume": 1439486.0}, {"date": "2021-11-11", "close": 19.48, "volume": 2677068.0}, {"date": "2021-11-12", "close": 19.7, "volume": 1949508.0}, {"date": "2021-11-15", "close": 19.75, "volume": 1160499.0}, {"date": "2021-11-16", "close": 19.43, "volume": 1208250.0}, {"date": "2021-11-17", "close": 19.29, "volume": 1224448.0}, {"date": "2021-11-18", "close": 19.66, "volume": 1289912.0}, {"date": "2021-11-19", "close": 19.62, "volume": 1394740.0}, {"date": "2021-11-22", "close": 19.4, "volume": 583050.0}, {"date": "2021-11-23", "close": 19.71, "volume": 1520556.0}, {"date": "2021-11-24", "close": 19.76, "volume": 1213648.0}, {"date": "2021-11-25", "close": 19.79, "volume": 1461570.0}, {"date": "2021-11-26", "close": 19.57, "volume": 1526591.0}, {"date": "2021-11-29", "close": 19.14, "volume": 1946638.0}, {"date": "2021-11-30", "close": 19.09, "volume": 4196246.0}, {"date": "2021-12-01", "close": 18.97, "volume": 1368685.0}, {"date": "2021-12-02", "close": 18.89, "volume": 1112666.0}, {"date": "2021-12-03", "close": 19.12, "volume": 1052596.0}, {"date": "2021-12-06", "close": 19.39, "volume": 1482433.0}, {"date": "2021-12-07", "close": 19.51, "volume": 1348730.0}, {"date": "2021-12-08", "close": 19.6, "volume": 1964984.0}, {"date": "2021-12-09", "close": 19.74, "volume": 1075908.0}, {"date": "2021-12-10", "close": 19.76, "volume": 1084811.0}, {"date": "2021-12-13", "close": 19.77, "volume": 1222219.0}, {"date": "2021-12-14", "close": 19.74, "volume": 941021.0}, {"date": "2021-12-15", "close": 19.51, "volume": 838835.0}, {"date": "2021-12-16", "close": 19.95, "volume": 1555381.0}, {"date": "2021-12-17", "close": 19.64, "volume": 3672741.0}, {"date": "2021-12-20", "close": 19.35, "volume": 1096669.0}, {"date": "2021-12-21", "close": 19.45, "volume": 1090511.0}, {"date": "2021-12-22", "close": 19.62, "volume": 770883.0}, {"date": "2021-12-23", "close": 19.62, "volume": 324752.0}, {"date": "2021-12-24", "close": 19.75, "volume": 254022.0}, {"date": "2021-12-29", "close": 19.99, "volume": 774677.0}, {"date": "2021-12-30", "close": 20.1, "volume": 666249.0}, {"date": "2021-12-31", "close": 20.0, "volume": 624728.0}, {"date": "2022-01-04", "close": 20.36, "volume": 832666.0}, {"date": "2022-01-05", "close": 20.26, "volume": 1485099.0}, {"date": "2022-01-06", "close": 20.09, "volume": 1406881.0}, {"date": "2022-01-07", "close": 20.53, "volume": 1244063.0}, {"date": "2022-01-10", "close": 20.9, "volume": 1236241.0}, {"date": "2022-01-11", "close": 20.7, "volume": 1251381.0}, {"date": "2022-01-12", "close": 20.72, "volume": 1100384.0}, {"date": "2022-01-13", "close": 20.56, "volume": 1028762.0}, {"date": "2022-01-14", "close": 20.35, "volume": 1817254.0}, {"date": "2022-01-17", "close": 20.65, "volume": 1155444.0}, {"date": "2022-01-18", "close": 20.77, "volume": 1556454.0}, {"date": "2022-01-19", "close": 20.94, "volume": 1243341.0}, {"date": "2022-01-20", "close": 20.67, "volume": 1188069.0}, {"date": "2022-01-21", "close": 20.2, "volume": 1577673.0}, {"date": "2022-01-24", "close": 19.72, "volume": 1645686.0}, {"date": "2022-01-25", "close": 19.2, "volume": 1984386.0}, {"date": "2022-01-27", "close": 19.33, "volume": 2878585.0}, {"date": "2022-01-28", "close": 19.12, "volume": 5933004.0}, {"date": "2022-01-31", "close": 19.49, "volume": 2277639.0}, {"date": "2022-02-01", "close": 19.76, "volume": 1559254.0}, {"date": "2022-02-02", "close": 20.66, "volume": 1934645.0}, {"date": "2022-02-03", "close": 20.29, "volume": 1305754.0}, {"date": "2022-02-04", "close": 20.53, "volume": 1257968.0}, {"date": "2022-02-07", "close": 20.41, "volume": 1279310.0}, {"date": "2022-02-08", "close": 19.93, "volume": 3064686.0}, {"date": "2022-02-09", "close": 22.17, "volume": 5229003.0}, {"date": "2022-02-10", "close": 22.78, "volume": 3628235.0}, {"date": "2022-02-11", "close": 22.81, "volume": 3274858.0}, {"date": "2022-02-14", "close": 23.06, "volume": 4415122.0}, {"date": "2022-02-15", "close": 22.87, "volume": 2660688.0}, {"date": "2022-02-16", "close": 23.13, "volume": 2142908.0}, {"date": "2022-02-17", "close": 23.22, "volume": 1814047.0}, {"date": "2022-02-18", "close": 22.8, "volume": 1749077.0}, {"date": "2022-02-21", "close": 22.7, "volume": 2516682.0}, {"date": "2022-02-22", "close": 22.19, "volume": 2260967.0}, {"date": "2022-02-23", "close": 22.25, "volume": 1466098.0}, {"date": "2022-02-24", "close": 21.35, "volume": 2505608.0}, {"date": "2022-02-25", "close": 21.66, "volume": 1730600.0}, {"date": "2022-02-28", "close": 21.66, "volume": 2658181.0}, {"date": "2022-03-01", "close": 21.5, "volume": 3091884.0}, {"date": "2022-03-02", "close": 21.2, "volume": 3400330.0}, {"date": "2022-03-03", "close": 21.33, "volume": 2503762.0}, {"date": "2022-03-04", "close": 20.99, "volume": 1882007.0}, {"date": "2022-03-07", "close": 20.25, "volume": 2266242.0}, {"date": "2022-03-08", "close": 20.57, "volume": 2297055.0}, {"date": "2022-03-09", "close": 20.85, "volume": 2053325.0}, {"date": "2022-03-10", "close": 21.63, "volume": 2565977.0}, {"date": "2022-03-11", "close": 21.53, "volume": 1585142.0}, {"date": "2022-03-14", "close": 22.08, "volume": 1355047.0}, {"date": "2022-03-15", "close": 22.45, "volume": 2277475.0}, {"date": "2022-03-16", "close": 22.68, "volume": 2087014.0}, {"date": "2022-03-17", "close": 22.94, "volume": 3096022.0}, {"date": "2022-03-18", "close": 22.78, "volume": 2541871.0}, {"date": "2022-03-21", "close": 22.81, "volume": 1450198.0}, {"date": "2022-03-22", "close": 23.79, "volume": 4585034.0}, {"date": "2022-03-23", "close": 24.08, "volume": 1339096.0}, {"date": "2022-03-24", "close": 24.05, "volume": 2001454.0}, {"date": "2022-03-25", "close": 24.29, "volume": 1364133.0}, {"date": "2022-03-28", "close": 24.27, "volume": 1025609.0}, {"date": "2022-03-29", "close": 24.29, "volume": 1387790.0}, {"date": "2022-03-30", "close": 24.89, "volume": 1783315.0}, {"date": "2022-03-31", "close": 24.7, "volume": 2201798.0}, {"date": "2022-04-01", "close": 24.59, "volume": 1150447.0}, {"date": "2022-04-04", "close": 24.88, "volume": 1264142.0}, {"date": "2022-04-05", "close": 25.12, "volume": 1215762.0}, {"date": "2022-04-06", "close": 25.22, "volume": 1240086.0}, {"date": "2022-04-07", "close": 24.81, "volume": 1975099.0}, {"date": "2022-04-08", "close": 25.06, "volume": 975518.0}, {"date": "2022-04-11", "close": 25.24, "volume": 1250700.0}, {"date": "2022-04-12", "close": 25.21, "volume": 1227145.0}, {"date": "2022-04-13", "close": 24.79, "volume": 1422870.0}, {"date": "2022-04-14", "close": 25.06, "volume": 1462054.0}, {"date": "2022-04-19", "close": 25.75, "volume": 1453438.0}, {"date": "2022-04-20", "close": 25.62, "volume": 1318831.0}, {"date": "2022-04-21", "close": 25.66, "volume": 1369107.0}, {"date": "2022-04-22", "close": 25.3, "volume": 1706654.0}, {"date": "2022-04-26", "close": 24.39, "volume": 1746678.0}, {"date": "2022-04-27", "close": 24.49, "volume": 2485841.0}, {"date": "2022-04-28", "close": 24.56, "volume": 1259071.0}, {"date": "2022-04-29", "close": 25.33, "volume": 1892688.0}, {"date": "2022-05-02", "close": 24.8, "volume": 927911.0}, {"date": "2022-05-03", "close": 23.9, "volume": 1187776.0}, {"date": "2022-05-04", "close": 24.34, "volume": 1369787.0}, {"date": "2022-05-05", "close": 24.93, "volume": 1294791.0}, {"date": "2022-05-06", "close": 24.27, "volume": 1382034.0}, {"date": "2022-05-09", "close": 24.15, "volume": 1213233.0}, {"date": "2022-05-10", "close": 23.97, "volume": 1852480.0}, {"date": "2022-05-11", "close": 23.8, "volume": 1167778.0}, {"date": "2022-05-12", "close": 23.32, "volume": 1629585.0}, {"date": "2022-05-13", "close": 23.74, "volume": 1358611.0}, {"date": "2022-05-16", "close": 23.91, "volume": 1143095.0}, {"date": "2022-05-17", "close": 24.29, "volume": 1189205.0}, {"date": "2022-05-18", "close": 24.42, "volume": 1416362.0}, {"date": "2022-05-19", "close": 23.64, "volume": 2420380.0}, {"date": "2022-05-20", "close": 24.36, "volume": 1447136.0}, {"date": "2022-05-23", "close": 24.37, "volume": 698854.0}, {"date": "2022-05-24", "close": 23.91, "volume": 1295261.0}, {"date": "2022-05-25", "close": 22.77, "volume": 2584246.0}, {"date": "2022-05-26", "close": 22.91, "volume": 1613402.0}, {"date": "2022-05-27", "close": 22.84, "volume": 1579988.0}, {"date": "2022-05-30", "close": 23.01, "volume": 2266186.0}, {"date": "2022-05-31", "close": 23.2, "volume": 4589866.0}, {"date": "2022-06-01", "close": 23.47, "volume": 1876641.0}, {"date": "2022-06-02", "close": 23.23, "volume": 1199894.0}, {"date": "2022-06-03", "close": 23.33, "volume": 1302119.0}, {"date": "2022-06-06", "close": 23.46, "volume": 1175348.0}, {"date": "2022-06-07", "close": 23.24, "volume": 1981641.0}, {"date": "2022-06-08", "close": 23.6, "volume": 1591130.0}, {"date": "2022-06-09", "close": 23.51, "volume": 1923959.0}, {"date": "2022-06-10", "close": 23.17, "volume": 1823940.0}, {"date": "2022-06-14", "close": 23.53, "volume": 2959453.0}, {"date": "2022-06-15", "close": 24.3, "volume": 2461315.0}, {"date": "2022-06-16", "close": 23.71, "volume": 4939229.0}, {"date": "2022-06-17", "close": 23.5, "volume": 3370019.0}, {"date": "2022-06-20", "close": 23.45, "volume": 1034778.0}, {"date": "2022-06-21", "close": 23.92, "volume": 1573760.0}, {"date": "2022-06-22", "close": 23.2, "volume": 2390911.0}, {"date": "2022-06-23", "close": 23.14, "volume": 2152928.0}, {"date": "2022-06-24", "close": 23.65, "volume": 1704371.0}, {"date": "2022-06-27", "close": 24.21, "volume": 1424577.0}, {"date": "2022-06-28", "close": 24.45, "volume": 965743.0}, {"date": "2022-06-29", "close": 24.68, "volume": 1593143.0}, {"date": "2022-06-30", "close": 24.64, "volume": 2035940.0}, {"date": "2022-07-01", "close": 24.85, "volume": 1656914.0}, {"date": "2022-07-04", "close": 24.92, "volume": 2899389.0}, {"date": "2022-07-05", "close": 24.97, "volume": 1795476.0}, {"date": "2022-07-06", "close": 24.79, "volume": 2830597.0}, {"date": "2022-07-07", "close": 24.28, "volume": 2315355.0}, {"date": "2022-07-08", "close": 24.4, "volume": 2067153.0}, {"date": "2022-07-11", "close": 24.17, "volume": 2021132.0}, {"date": "2022-07-12", "close": 24.56, "volume": 2275267.0}, {"date": "2022-07-13", "close": 24.45, "volume": 1781400.0}, {"date": "2022-07-14", "close": 25.11, "volume": 2302311.0}, {"date": "2022-07-15", "close": 25.25, "volume": 1579131.0}, {"date": "2022-07-18", "close": 25.68, "volume": 1101592.0}, {"date": "2022-07-19", "close": 25.38, "volume": 1802603.0}, {"date": "2022-07-20", "close": 25.77, "volume": 1615209.0}, {"date": "2022-07-21", "close": 26.07, "volume": 1617567.0}, {"date": "2022-07-22", "close": 26.1, "volume": 2564659.0}, {"date": "2022-07-25", "close": 25.49, "volume": 1393693.0}, {"date": "2022-07-26", "close": 25.79, "volume": 1205337.0}, {"date": "2022-07-27", "close": 25.81, "volume": 1093638.0}, {"date": "2022-07-28", "close": 24.91, "volume": 2803613.0}, {"date": "2022-07-29", "close": 24.98, "volume": 3587032.0}, {"date": "2022-08-01", "close": 25.3, "volume": 1465511.0}, {"date": "2022-08-02", "close": 25.38, "volume": 1532953.0}, {"date": "2022-08-03", "close": 25.59, "volume": 1863719.0}, {"date": "2022-08-04", "close": 25.84, "volume": 2299966.0}, {"date": "2022-08-05", "close": 25.45, "volume": 2736398.0}, {"date": "2022-08-08", "close": 25.21, "volume": 1964310.0}, {"date": "2022-08-09", "close": 25.44, "volume": 2345621.0}, {"date": "2022-08-10", "close": 24.21, "volume": 4904994.0}, {"date": "2022-08-11", "close": 22.97, "volume": 3950234.0}, {"date": "2022-08-12", "close": 23.35, "volume": 2656967.0}, {"date": "2022-08-15", "close": 23.39, "volume": 2182289.0}, {"date": "2022-08-16", "close": 23.69, "volume": 2552266.0}, {"date": "2022-08-17", "close": 23.66, "volume": 1288499.0}, {"date": "2022-08-18", "close": 24.04, "volume": 2222853.0}, {"date": "2022-08-19", "close": 24.39, "volume": 1184465.0}, {"date": "2022-08-22", "close": 24.59, "volume": 1467309.0}, {"date": "2022-08-23", "close": 24.34, "volume": 2051916.0}, {"date": "2022-08-24", "close": 24.48, "volume": 1519969.0}, {"date": "2022-08-25", "close": 24.36, "volume": 1436007.0}, {"date": "2022-08-26", "close": 24.62, "volume": 1199233.0}, {"date": "2022-08-29", "close": 24.35, "volume": 1590201.0}, {"date": "2022-08-30", "close": 24.7, "volume": 1956112.0}, {"date": "2022-08-31", "close": 24.7, "volume": 2006839.0}, {"date": "2022-09-01", "close": 24.6, "volume": 1467767.0}, {"date": "2022-09-02", "close": 24.24, "volume": 1412681.0}, {"date": "2022-09-05", "close": 23.88, "volume": 1443464.0}, {"date": "2022-09-06", "close": 24.1, "volume": 2108139.0}, {"date": "2022-09-07", "close": 24.57, "volume": 1719933.0}, {"date": "2022-09-08", "close": 24.75, "volume": 1085714.0}, {"date": "2022-09-09", "close": 24.62, "volume": 2289409.0}, {"date": "2022-09-12", "close": 25.06, "volume": 1023451.0}, {"date": "2022-09-13", "close": 24.44, "volume": 3439597.0}, {"date": "2022-09-14", "close": 24.73, "volume": 3540987.0}, {"date": "2022-09-15", "close": 24.91, "volume": 1718928.0}, {"date": "2022-09-16", "close": 26.01, "volume": 9688634.0}, {"date": "2022-09-19", "close": 24.98, "volume": 2529564.0}, {"date": "2022-09-20", "close": 25.06, "volume": 2151384.0}, {"date": "2022-09-21", "close": 24.98, "volume": 2476087.0}, {"date": "2022-09-23", "close": 24.81, "volume": 2640557.0}, {"date": "2022-09-26", "close": 24.79, "volume": 2541590.0}, {"date": "2022-09-27", "close": 24.7, "volume": 1813145.0}, {"date": "2022-09-28", "close": 24.56, "volume": 2438667.0}, {"date": "2022-09-29", "close": 24.64, "volume": 1982800.0}, {"date": "2022-09-30", "close": 24.76, "volume": 2020528.0}, {"date": "2022-10-03", "close": 24.54, "volume": 1261991.0}, {"date": "2022-10-04", "close": 25.24, "volume": 2518929.0}, {"date": "2022-10-05", "close": 25.65, "volume": 2977722.0}, {"date": "2022-10-06", "close": 25.72, "volume": 1571809.0}, {"date": "2022-10-07", "close": 25.82, "volume": 1353090.0}, {"date": "2022-10-10", "close": 25.56, "volume": 1200959.0}, {"date": "2022-10-11", "close": 25.38, "volume": 1223270.0}, {"date": "2022-10-12", "close": 24.98, "volume": 1687399.0}, {"date": "2022-10-13", "close": 24.74, "volume": 1147167.0}, {"date": "2022-10-14", "close": 25.39, "volume": 1640658.0}, {"date": "2022-10-17", "close": 25.08, "volume": 1420291.0}, {"date": "2022-10-18", "close": 25.17, "volume": 2322569.0}, {"date": "2022-10-19", "close": 25.21, "volume": 1809652.0}, {"date": "2022-10-20", "close": 24.61, "volume": 2456412.0}, {"date": "2022-10-21", "close": 24.63, "volume": 1743124.0}, {"date": "2022-10-24", "close": 24.57, "volume": 987807.0}, {"date": "2022-10-25", "close": 24.68, "volume": 1576665.0}, {"date": "2022-10-26", "close": 24.55, "volume": 2016616.0}, {"date": "2022-10-27", "close": 24.69, "volume": 1398419.0}, {"date": "2022-10-28", "close": 24.54, "volume": 1701798.0}, {"date": "2022-10-31", "close": 25.27, "volume": 1980766.0}, {"date": "2022-11-01", "close": 25.5, "volume": 1221695.0}, {"date": "2022-11-02", "close": 25.62, "volume": 2068167.0}, {"date": "2022-11-03", "close": 25.94, "volume": 1441445.0}, {"date": "2022-11-04", "close": 25.9, "volume": 1855877.0}, {"date": "2022-11-07", "close": 25.73, "volume": 1332301.0}, {"date": "2022-11-08", "close": 25.86, "volume": 1481282.0}, {"date": "2022-11-09", "close": 26.0, "volume": 2279432.0}, {"date": "2022-11-10", "close": 27.07, "volume": 2749453.0}, {"date": "2022-11-11", "close": 26.28, "volume": 3918501.0}, {"date": "2022-11-14", "close": 25.75, "volume": 2672801.0}, {"date": "2022-11-15", "close": 26.2, "volume": 2034867.0}, {"date": "2022-11-16", "close": 26.35, "volume": 1235405.0}, {"date": "2022-11-17", "close": 26.85, "volume": 2413084.0}, {"date": "2022-11-18", "close": 27.09, "volume": 1456850.0}, {"date": "2022-11-21", "close": 27.51, "volume": 1903937.0}, {"date": "2022-11-22", "close": 27.82, "volume": 2933135.0}, {"date": "2022-11-23", "close": 27.73, "volume": 1741406.0}, {"date": "2022-11-24", "close": 27.66, "volume": 1105817.0}, {"date": "2022-11-25", "close": 27.67, "volume": 645113.0}, {"date": "2022-11-28", "close": 27.68, "volume": 1279001.0}, {"date": "2022-11-29", "close": 27.66, "volume": 1430205.0}, {"date": "2022-11-30", "close": 27.84, "volume": 4363870.0}, {"date": "2022-12-01", "close": 26.98, "volume": 2714370.0}, {"date": "2022-12-02", "close": 27.0, "volume": 2027383.0}, {"date": "2022-12-05", "close": 26.95, "volume": 1221938.0}, {"date": "2022-12-06", "close": 26.81, "volume": 1820681.0}, {"date": "2022-12-07", "close": 26.71, "volume": 1574852.0}, {"date": "2022-12-08", "close": 26.38, "volume": 1509199.0}, {"date": "2022-12-09", "close": 26.52, "volume": 1296892.0}, {"date": "2022-12-12", "close": 26.31, "volume": 1239955.0}, {"date": "2022-12-13", "close": 26.55, "volume": 1051462.0}, {"date": "2022-12-14", "close": 26.6, "volume": 1820637.0}, {"date": "2022-12-15", "close": 26.92, "volume": 1753537.0}, {"date": "2022-12-16", "close": 26.61, "volume": 2058109.0}, {"date": "2022-12-19", "close": 26.4, "volume": 732169.0}, {"date": "2022-12-20", "close": 25.93, "volume": 1110608.0}, {"date": "2022-12-21", "close": 26.46, "volume": 1966658.0}, {"date": "2022-12-22", "close": 26.5, "volume": 859682.0}, {"date": "2022-12-23", "close": 26.31, "volume": 598206.0}, {"date": "2022-12-28", "close": 26.41, "volume": 911326.0}, {"date": "2022-12-29", "close": 26.16, "volume": 688710.0}, {"date": "2022-12-30", "close": 26.2, "volume": 589880.0}, {"date": "2023-01-03", "close": 25.75, "volume": 873888.0}, {"date": "2023-01-04", "close": 26.34, "volume": 1075808.0}, {"date": "2023-01-05", "close": 25.76, "volume": 1415879.0}, {"date": "2023-01-06", "close": 25.67, "volume": 829987.0}, {"date": "2023-01-09", "close": 24.25, "volume": 1802403.0}, {"date": "2023-01-10", "close": 24.21, "volume": 1395153.0}, {"date": "2023-01-11", "close": 24.21, "volume": 1631883.0}, {"date": "2023-01-12", "close": 24.37, "volume": 2726470.0}, {"date": "2023-01-13", "close": 24.1, "volume": 1463873.0}, {"date": "2023-01-16", "close": 23.59, "volume": 2610405.0}, {"date": "2023-01-17", "close": 23.61, "volume": 1348129.0}, {"date": "2023-01-18", "close": 23.73, "volume": 3055942.0}, {"date": "2023-01-19", "close": 23.7, "volume": 1283676.0}, {"date": "2023-01-20", "close": 23.92, "volume": 1865870.0}, {"date": "2023-01-23", "close": 24.2, "volume": 1365225.0}, {"date": "2023-01-24", "close": 24.01, "volume": 1686341.0}, {"date": "2023-01-25", "close": 23.82, "volume": 1338912.0}, {"date": "2023-01-27", "close": 23.78, "volume": 2489247.0}, {"date": "2023-01-30", "close": 23.89, "volume": 1107069.0}, {"date": "2023-01-31", "close": 23.75, "volume": 1466798.0}, {"date": "2023-02-01", "close": 24.0, "volume": 1541938.0}, {"date": "2023-02-02", "close": 23.13, "volume": 2247699.0}, {"date": "2023-02-03", "close": 24.01, "volume": 2026971.0}, {"date": "2023-02-06", "close": 24.59, "volume": 2209013.0}, {"date": "2023-02-07", "close": 24.48, "volume": 1493617.0}, {"date": "2023-02-08", "close": 24.39, "volume": 1047100.0}, {"date": "2023-02-09", "close": 24.5, "volume": 1568208.0}, {"date": "2023-02-10", "close": 24.73, "volume": 1337534.0}, {"date": "2023-02-13", "close": 24.74, "volume": 1738398.0}, {"date": "2023-02-14", "close": 24.59, "volume": 1818095.0}, {"date": "2023-02-15", "close": 23.6, "volume": 3434533.0}, {"date": "2023-02-16", "close": 23.26, "volume": 3687988.0}, {"date": "2023-02-17", "close": 23.88, "volume": 2348729.0}, {"date": "2023-02-20", "close": 24.11, "volume": 2326933.0}, {"date": "2023-02-21", "close": 23.73, "volume": 1075019.0}, {"date": "2023-02-22", "close": 24.06, "volume": 2709789.0}, {"date": "2023-02-23", "close": 23.91, "volume": 2017196.0}, {"date": "2023-02-24", "close": 24.38, "volume": 1593647.0}, {"date": "2023-02-27", "close": 24.99, "volume": 2589295.0}, {"date": "2023-02-28", "close": 24.8, "volume": 4082795.0}, {"date": "2023-03-01", "close": 24.6, "volume": 1524409.0}, {"date": "2023-03-02", "close": 24.7, "volume": 2013223.0}, {"date": "2023-03-03", "close": 24.5, "volume": 1403956.0}, {"date": "2023-03-06", "close": 24.63, "volume": 1733222.0}, {"date": "2023-03-07", "close": 24.63, "volume": 1186516.0}, {"date": "2023-03-08", "close": 24.98, "volume": 2203385.0}, {"date": "2023-03-09", "close": 25.2, "volume": 2149416.0}, {"date": "2023-03-10", "close": 24.44, "volume": 1290322.0}, {"date": "2023-03-13", "close": 23.73, "volume": 1873895.0}, {"date": "2023-03-14", "close": 21.9, "volume": 4377761.0}, {"date": "2023-03-15", "close": 22.41, "volume": 3368110.0}, {"date": "2023-03-16", "close": 20.84, "volume": 4491763.0}, {"date": "2023-03-17", "close": 21.21, "volume": 3844499.0}, {"date": "2023-03-20", "close": 20.52, "volume": 1985914.0}, {"date": "2023-03-21", "close": 20.55, "volume": 1604875.0}, {"date": "2023-03-22", "close": 20.95, "volume": 2506938.0}, {"date": "2023-03-23", "close": 20.63, "volume": 2657341.0}, {"date": "2023-03-24", "close": 20.75, "volume": 1215278.0}, {"date": "2023-03-27", "close": 20.97, "volume": 1852702.0}, {"date": "2023-03-28", "close": 21.55, "volume": 2142994.0}, {"date": "2023-03-29", "close": 21.41, "volume": 2280909.0}, {"date": "2023-03-30", "close": 21.5, "volume": 1746157.0}, {"date": "2023-03-31", "close": 21.59, "volume": 1903678.0}, {"date": "2023-04-03", "close": 22.08, "volume": 1464774.0}, {"date": "2023-04-04", "close": 21.96, "volume": 1794910.0}, {"date": "2023-04-05", "close": 21.95, "volume": 2904406.0}, {"date": "2023-04-06", "close": 21.82, "volume": 2770937.0}, {"date": "2023-04-11", "close": 22.19, "volume": 1491004.0}, {"date": "2023-04-12", "close": 22.36, "volume": 2825383.0}, {"date": "2023-04-13", "close": 22.67, "volume": 1616328.0}, {"date": "2023-04-14", "close": 22.84, "volume": 1326261.0}, {"date": "2023-04-17", "close": 22.78, "volume": 1968251.0}, {"date": "2023-04-18", "close": 22.85, "volume": 2002075.0}, {"date": "2023-04-19", "close": 22.79, "volume": 1348784.0}, {"date": "2023-04-20", "close": 22.5, "volume": 1594853.0}, {"date": "2023-04-21", "close": 22.83, "volume": 1597688.0}, {"date": "2023-04-24", "close": 22.86, "volume": 827122.0}, {"date": "2023-04-26", "close": 22.6, "volume": 1849643.0}, {"date": "2023-04-27", "close": 22.5, "volume": 853897.0}, {"date": "2023-04-28", "close": 22.4, "volume": 1435350.0}, {"date": "2023-05-01", "close": 22.53, "volume": 1338341.0}, {"date": "2023-05-02", "close": 21.45, "volume": 4055874.0}, {"date": "2023-05-03", "close": 21.92, "volume": 2528056.0}, {"date": "2023-05-04", "close": 21.69, "volume": 1579239.0}, {"date": "2023-05-05", "close": 21.75, "volume": 935514.0}, {"date": "2023-05-08", "close": 21.99, "volume": 1178277.0}, {"date": "2023-05-09", "close": 21.96, "volume": 1600677.0}, {"date": "2023-05-10", "close": 22.05, "volume": 928212.0}, {"date": "2023-05-11", "close": 21.79, "volume": 2034813.0}, {"date": "2023-05-12", "close": 21.85, "volume": 1381074.0}, {"date": "2023-05-15", "close": 21.82, "volume": 1109369.0}, {"date": "2023-05-16", "close": 21.63, "volume": 919684.0}, {"date": "2023-05-17", "close": 21.63, "volume": 968696.0}, {"date": "2023-05-18", "close": 21.87, "volume": 1765112.0}, {"date": "2023-05-19", "close": 22.07, "volume": 1085191.0}, {"date": "2023-05-22", "close": 21.91, "volume": 1009406.0}, {"date": "2023-05-23", "close": 22.12, "volume": 1171888.0}, {"date": "2023-05-24", "close": 22.17, "volume": 1512629.0}, {"date": "2023-05-25", "close": 22.33, "volume": 1348833.0}, {"date": "2023-05-26", "close": 22.34, "volume": 1184059.0}, {"date": "2023-05-29", "close": 22.4, "volume": 920059.0}, {"date": "2023-05-30", "close": 22.65, "volume": 1494490.0}, {"date": "2023-05-31", "close": 22.36, "volume": 6843525.0}, {"date": "2023-06-01", "close": 22.35, "volume": 1496370.0}, {"date": "2023-06-02", "close": 22.16, "volume": 1532989.0}, {"date": "2023-06-05", "close": 22.45, "volume": 1080643.0}, {"date": "2023-06-06", "close": 21.89, "volume": 1263372.0}, {"date": "2023-06-07", "close": 22.14, "volume": 1263201.0}, {"date": "2023-06-08", "close": 23.18, "volume": 2874646.0}, {"date": "2023-06-09", "close": 22.78, "volume": 2290587.0}, {"date": "2023-06-13", "close": 22.78, "volume": 2465559.0}, {"date": "2023-06-14", "close": 22.82, "volume": 1581229.0}, {"date": "2023-06-15", "close": 22.77, "volume": 2054790.0}, {"date": "2023-06-16", "close": 22.82, "volume": 2951309.0}, {"date": "2023-06-19", "close": 23.22, "volume": 1250351.0}, {"date": "2023-06-20", "close": 23.39, "volume": 928210.0}, {"date": "2023-06-21", "close": 23.14, "volume": 1496996.0}, {"date": "2023-06-22", "close": 22.96, "volume": 2296273.0}, {"date": "2023-06-23", "close": 22.67, "volume": 2456848.0}, {"date": "2023-06-26", "close": 22.38, "volume": 1265561.0}, {"date": "2023-06-27", "close": 22.5, "volume": 1868058.0}, {"date": "2023-06-28", "close": 22.98, "volume": 906440.0}, {"date": "2023-06-29", "close": 23.25, "volume": 1652322.0}, {"date": "2023-06-30", "close": 23.38, "volume": 1819101.0}, {"date": "2023-07-03", "close": 23.42, "volume": 1196813.0}, {"date": "2023-07-04", "close": 23.52, "volume": 669069.0}, {"date": "2023-07-05", "close": 23.33, "volume": 1096846.0}, {"date": "2023-07-06", "close": 23.44, "volume": 1532114.0}, {"date": "2023-07-07", "close": 23.22, "volume": 1342417.0}, {"date": "2023-07-10", "close": 23.13, "volume": 1185240.0}, {"date": "2023-07-11", "close": 23.35, "volume": 1804951.0}, {"date": "2023-07-12", "close": 23.45, "volume": 1705622.0}, {"date": "2023-07-13", "close": 23.77, "volume": 2607810.0}, {"date": "2023-07-14", "close": 24.07, "volume": 1570418.0}, {"date": "2023-07-17", "close": 23.99, "volume": 1005366.0}, {"date": "2023-07-18", "close": 23.85, "volume": 1498276.0}, {"date": "2023-07-19", "close": 24.35, "volume": 1473872.0}, {"date": "2023-07-20", "close": 24.7, "volume": 2076829.0}, {"date": "2023-07-21", "close": 24.99, "volume": 1692649.0}, {"date": "2023-07-24", "close": 25.07, "volume": 1090417.0}, {"date": "2023-07-25", "close": 24.87, "volume": 1425198.0}, {"date": "2023-07-26", "close": 24.94, "volume": 1329237.0}, {"date": "2023-07-27", "close": 25.12, "volume": 1363762.0}, {"date": "2023-07-28", "close": 25.05, "volume": 1054604.0}, {"date": "2023-07-31", "close": 25.08, "volume": 840109.0}, {"date": "2023-08-01", "close": 25.13, "volume": 588490.0}, {"date": "2023-08-02", "close": 25.11, "volume": 866026.0}, {"date": "2023-08-03", "close": 25.21, "volume": 1632679.0}, {"date": "2023-08-04", "close": 25.2, "volume": 1625022.0}, {"date": "2023-08-07", "close": 25.12, "volume": 1322213.0}, {"date": "2023-08-08", "close": 24.84, "volume": 895674.0}, {"date": "2023-08-09", "close": 24.91, "volume": 851999.0}, {"date": "2023-08-10", "close": 24.75, "volume": 879005.0}, {"date": "2023-08-11", "close": 24.35, "volume": 840359.0}, {"date": "2023-08-14", "close": 24.63, "volume": 1849843.0}, {"date": "2023-08-15", "close": 24.93, "volume": 1152743.0}, {"date": "2023-08-16", "close": 24.1, "volume": 4296279.0}, {"date": "2023-08-17", "close": 24.63, "volume": 2304098.0}, {"date": "2023-08-18", "close": 24.72, "volume": 1485315.0}, {"date": "2023-08-21", "close": 24.69, "volume": 1310777.0}, {"date": "2023-08-22", "close": 24.48, "volume": 1622048.0}, {"date": "2023-08-23", "close": 24.65, "volume": 2032700.0}, {"date": "2023-08-24", "close": 24.53, "volume": 2979555.0}, {"date": "2023-08-25", "close": 24.67, "volume": 1042211.0}, {"date": "2023-08-28", "close": 24.76, "volume": 1003141.0}, {"date": "2023-08-29", "close": 24.74, "volume": 911490.0}, {"date": "2023-08-30", "close": 25.14, "volume": 1739421.0}, {"date": "2023-08-31", "close": 25.18, "volume": 2812349.0}, {"date": "2023-09-01", "close": 25.26, "volume": 1279246.0}, {"date": "2023-09-04", "close": 25.14, "volume": 1924131.0}, {"date": "2023-09-05", "close": 25.46, "volume": 1749605.0}, {"date": "2023-09-06", "close": 25.42, "volume": 1487439.0}, {"date": "2023-09-07", "close": 25.45, "volume": 1140079.0}, {"date": "2023-09-08", "close": 25.78, "volume": 1193822.0}, {"date": "2023-09-11", "close": 25.86, "volume": 976649.0}, {"date": "2023-09-12", "close": 25.77, "volume": 2010462.0}, {"date": "2023-09-13", "close": 25.63, "volume": 1234327.0}, {"date": "2023-09-14", "close": 25.64, "volume": 2364493.0}, {"date": "2023-09-15", "close": 25.85, "volume": 5347437.0}, {"date": "2023-09-18", "close": 26.01, "volume": 862505.0}, {"date": "2023-09-19", "close": 25.49, "volume": 1481933.0}, {"date": "2023-09-20", "close": 25.95, "volume": 1445791.0}, {"date": "2023-09-21", "close": 26.05, "volume": 2019162.0}, {"date": "2023-09-22", "close": 26.15, "volume": 1518182.0}, {"date": "2023-09-25", "close": 26.23, "volume": 952076.0}, {"date": "2023-09-26", "close": 26.34, "volume": 1628511.0}, {"date": "2023-09-27", "close": 25.96, "volume": 1140079.0}, {"date": "2023-09-28", "close": 26.02, "volume": 2060030.0}, {"date": "2023-09-29", "close": 25.96, "volume": 1359826.0}, {"date": "2023-10-02", "close": 25.81, "volume": 597188.0}, {"date": "2023-10-03", "close": 25.82, "volume": 2744564.0}, {"date": "2023-10-04", "close": 25.86, "volume": 2429481.0}, {"date": "2023-10-05", "close": 25.69, "volume": 1692770.0}, {"date": "2023-10-06", "close": 25.7, "volume": 1343699.0}, {"date": "2023-10-09", "close": 25.56, "volume": 830963.0}, {"date": "2023-10-10", "close": 25.4, "volume": 2702514.0}, {"date": "2023-10-11", "close": 25.82, "volume": 1656444.0}, {"date": "2023-10-12", "close": 26.03, "volume": 1480308.0}, {"date": "2023-10-13", "close": 26.21, "volume": 1244916.0}, {"date": "2023-10-16", "close": 25.98, "volume": 988806.0}, {"date": "2023-10-17", "close": 26.12, "volume": 972412.0}, {"date": "2023-10-18", "close": 26.39, "volume": 1176178.0}, {"date": "2023-10-19", "close": 26.03, "volume": 1280854.0}, {"date": "2023-10-20", "close": 25.97, "volume": 1208904.0}, {"date": "2023-10-23", "close": 25.38, "volume": 1119426.0}, {"date": "2023-10-24", "close": 25.26, "volume": 1242366.0}, {"date": "2023-10-25", "close": 25.19, "volume": 1165140.0}, {"date": "2023-10-26", "close": 24.68, "volume": 1912102.0}, {"date": "2023-10-27", "close": 24.88, "volume": 1046678.0}, {"date": "2023-10-30", "close": 24.58, "volume": 851683.0}, {"date": "2023-10-31", "close": 24.79, "volume": 1293338.0}, {"date": "2023-11-01", "close": 25.06, "volume": 1147180.0}, {"date": "2023-11-02", "close": 24.78, "volume": 1372194.0}, {"date": "2023-11-03", "close": 25.13, "volume": 1529083.0}, {"date": "2023-11-06", "close": 24.41, "volume": 1864702.0}, {"date": "2023-11-07", "close": 23.88, "volume": 2354582.0}, {"date": "2023-11-08", "close": 24.49, "volume": 2358933.0}, {"date": "2023-11-09", "close": 24.9, "volume": 1750329.0}, {"date": "2023-11-10", "close": 24.82, "volume": 673449.0}, {"date": "2023-11-13", "close": 25.02, "volume": 719824.0}, {"date": "2023-11-14", "close": 24.78, "volume": 1135929.0}, {"date": "2023-11-15", "close": 23.42, "volume": 2074731.0}, {"date": "2023-11-16", "close": 23.62, "volume": 2660068.0}, {"date": "2023-11-17", "close": 23.65, "volume": 1830805.0}, {"date": "2023-11-20", "close": 23.34, "volume": 1791858.0}, {"date": "2023-11-21", "close": 22.94, "volume": 1848003.0}, {"date": "2023-11-22", "close": 23.26, "volume": 1061075.0}, {"date": "2023-11-23", "close": 23.33, "volume": 1061961.0}, {"date": "2023-11-24", "close": 23.51, "volume": 1121590.0}, {"date": "2023-11-27", "close": 23.57, "volume": 1074854.0}, {"date": "2023-11-28", "close": 23.46, "volume": 1467372.0}, {"date": "2023-11-29", "close": 23.28, "volume": 1855238.0}, {"date": "2023-11-30", "close": 23.61, "volume": 5873641.0}, {"date": "2023-12-01", "close": 23.44, "volume": 1479121.0}, {"date": "2023-12-04", "close": 23.36, "volume": 1929412.0}, {"date": "2023-12-05", "close": 22.89, "volume": 1940839.0}, {"date": "2023-12-06", "close": 23.59, "volume": 2290643.0}, {"date": "2023-12-07", "close": 23.57, "volume": 2597524.0}, {"date": "2023-12-08", "close": 23.61, "volume": 1636913.0}, {"date": "2023-12-11", "close": 23.95, "volume": 1633487.0}, {"date": "2023-12-12", "close": 23.68, "volume": 2103275.0}, {"date": "2023-12-13", "close": 23.7, "volume": 1408074.0}, {"date": "2023-12-14", "close": 23.4, "volume": 2743563.0}, {"date": "2023-12-15", "close": 23.46, "volume": 3607134.0}, {"date": "2023-12-18", "close": 23.45, "volume": 943994.0}, {"date": "2023-12-19", "close": 23.83, "volume": 1213776.0}, {"date": "2023-12-20", "close": 23.99, "volume": 1621299.0}, {"date": "2023-12-21", "close": 24.28, "volume": 1777766.0}, {"date": "2023-12-22", "close": 24.06, "volume": 912637.0}, {"date": "2023-12-27", "close": 24.11, "volume": 567011.0}, {"date": "2023-12-28", "close": 24.3, "volume": 608930.0}, {"date": "2023-12-29", "close": 24.39, "volume": 701914.0}, {"date": "2024-01-02", "close": 24.43, "volume": 481218.0}, {"date": "2024-01-03", "close": 24.26, "volume": 804187.0}, {"date": "2024-01-04", "close": 24.35, "volume": 958541.0}, {"date": "2024-01-05", "close": 24.65, "volume": 1229970.0}, {"date": "2024-01-08", "close": 24.57, "volume": 759838.0}, {"date": "2024-01-09", "close": 24.7, "volume": 856855.0}, {"date": "2024-01-10", "close": 24.67, "volume": 830368.0}, {"date": "2024-01-11", "close": 25.01, "volume": 1173678.0}, {"date": "2024-01-12", "close": 24.86, "volume": 788663.0}, {"date": "2024-01-15", "close": 24.92, "volume": 441975.0}, {"date": "2024-01-16", "close": 24.83, "volume": 670449.0}, {"date": "2024-01-17", "close": 25.28, "volume": 1364665.0}, {"date": "2024-01-18", "close": 25.25, "volume": 1649842.0}, {"date": "2024-01-19", "close": 25.48, "volume": 998631.0}, {"date": "2024-01-22", "close": 25.86, "volume": 1034036.0}, {"date": "2024-01-23", "close": 25.8, "volume": 1272257.0}, {"date": "2024-01-24", "close": 25.59, "volume": 1257838.0}, {"date": "2024-01-25", "close": 25.55, "volume": 1132678.0}, {"date": "2024-01-29", "close": 25.67, "volume": 913714.0}, {"date": "2024-01-30", "close": 25.27, "volume": 960330.0}, {"date": "2024-01-31", "close": 25.39, "volume": 2322034.0}, {"date": "2024-02-01", "close": 24.74, "volume": 1449548.0}, {"date": "2024-02-02", "close": 24.76, "volume": 1544337.0}, {"date": "2024-02-05", "close": 24.68, "volume": 1743117.0}, {"date": "2024-02-06", "close": 24.78, "volume": 1305368.0}, {"date": "2024-02-07", "close": 24.89, "volume": 948913.0}, {"date": "2024-02-08", "close": 24.85, "volume": 686689.0}, {"date": "2024-02-09", "close": 25.18, "volume": 1069706.0}, {"date": "2024-02-12", "close": 25.21, "volume": 599694.0}, {"date": "2024-02-13", "close": 25.06, "volume": 1230458.0}, {"date": "2024-02-14", "close": 26.29, "volume": 2179120.0}, {"date": "2024-02-15", "close": 26.08, "volume": 1439021.0}, {"date": "2024-02-16", "close": 26.21, "volume": 919484.0}, {"date": "2024-02-19", "close": 26.37, "volume": 539829.0}, {"date": "2024-02-20", "close": 26.03, "volume": 811916.0}, {"date": "2024-02-21", "close": 25.86, "volume": 1263095.0}, {"date": "2024-02-22", "close": 25.69, "volume": 846242.0}, {"date": "2024-02-23", "close": 25.72, "volume": 753317.0}, {"date": "2024-02-26", "close": 25.53, "volume": 906160.0}, {"date": "2024-02-27", "close": 25.63, "volume": 1189255.0}, {"date": "2024-02-28", "close": 25.73, "volume": 1299084.0}, {"date": "2024-02-29", "close": 25.92, "volume": 2803012.0}, {"date": "2024-03-01", "close": 25.89, "volume": 880812.0}, {"date": "2024-03-04", "close": 25.58, "volume": 702851.0}, {"date": "2024-03-05", "close": 25.55, "volume": 825134.0}, {"date": "2024-03-06", "close": 25.65, "volume": 1010535.0}, {"date": "2024-03-07", "close": 25.51, "volume": 1197860.0}, {"date": "2024-03-08", "close": 25.5, "volume": 993595.0}, {"date": "2024-03-11", "close": 25.44, "volume": 589660.0}, {"date": "2024-03-12", "close": 25.02, "volume": 1043584.0}, {"date": "2024-03-13", "close": 24.88, "volume": 1865443.0}, {"date": "2024-03-14", "close": 24.78, "volume": 1083903.0}, {"date": "2024-03-15", "close": 24.72, "volume": 1957899.0}, {"date": "2024-03-18", "close": 24.91, "volume": 844951.0}, {"date": "2024-03-19", "close": 25.04, "volume": 1654944.0}, {"date": "2024-03-20", "close": 25.21, "volume": 1264503.0}, {"date": "2024-03-21", "close": 25.63, "volume": 1976216.0}, {"date": "2024-03-22", "close": 25.64, "volume": 1521677.0}, {"date": "2024-03-25", "close": 25.57, "volume": 667100.0}, {"date": "2024-03-26", "close": 25.64, "volume": 1027153.0}, {"date": "2024-03-27", "close": 25.93, "volume": 1158896.0}, {"date": "2024-03-28", "close": 26.11, "volume": 963687.0}, {"date": "2024-04-02", "close": 26.23, "volume": 1240626.0}, {"date": "2024-04-03", "close": 26.42, "volume": 1411592.0}, {"date": "2024-04-04", "close": 26.83, "volume": 818154.0}, {"date": "2024-04-05", "close": 26.2, "volume": 1170575.0}, {"date": "2024-04-08", "close": 25.88, "volume": 1060789.0}, {"date": "2024-04-09", "close": 26.43, "volume": 1861541.0}, {"date": "2024-04-10", "close": 26.97, "volume": 1374243.0}, {"date": "2024-04-11", "close": 28.17, "volume": 4361849.0}, {"date": "2024-04-12", "close": 28.24, "volume": 2343413.0}, {"date": "2024-04-15", "close": 27.95, "volume": 1846713.0}, {"date": "2024-04-16", "close": 27.86, "volume": 2449718.0}, {"date": "2024-04-17", "close": 27.74, "volume": 1376333.0}, {"date": "2024-04-18", "close": 27.95, "volume": 1034716.0}, {"date": "2024-04-19", "close": 27.92, "volume": 1832161.0}, {"date": "2024-04-22", "close": 27.93, "volume": 679477.0}, {"date": "2024-04-23", "close": 27.6, "volume": 2311525.0}, {"date": "2024-04-24", "close": 27.48, "volume": 1968070.0}, {"date": "2024-04-26", "close": 27.0, "volume": 1495814.0}, {"date": "2024-04-29", "close": 27.07, "volume": 1547432.0}, {"date": "2024-04-30", "close": 27.23, "volume": 1648990.0}, {"date": "2024-05-01", "close": 26.74, "volume": 1513523.0}, {"date": "2024-05-02", "close": 26.64, "volume": 1236110.0}, {"date": "2024-05-03", "close": 26.5, "volume": 1134682.0}, {"date": "2024-05-06", "close": 26.26, "volume": 1309757.0}, {"date": "2024-05-07", "close": 26.71, "volume": 1300885.0}, {"date": "2024-05-08", "close": 26.87, "volume": 1106634.0}, {"date": "2024-05-09", "close": 26.72, "volume": 806194.0}, {"date": "2024-05-10", "close": 26.77, "volume": 570339.0}, {"date": "2024-05-13", "close": 26.9, "volume": 852049.0}, {"date": "2024-05-14", "close": 26.89, "volume": 987939.0}, {"date": "2024-05-15", "close": 26.86, "volume": 652713.0}, {"date": "2024-05-16", "close": 26.65, "volume": 1078362.0}, {"date": "2024-05-17", "close": 26.64, "volume": 1062008.0}, {"date": "2024-05-20", "close": 26.34, "volume": 1154085.0}, {"date": "2024-05-21", "close": 26.71, "volume": 1475713.0}, {"date": "2024-05-22", "close": 26.97, "volume": 1289451.0}, {"date": "2024-05-23", "close": 27.16, "volume": 1286737.0}, {"date": "2024-05-24", "close": 26.7, "volume": 1089699.0}, {"date": "2024-05-27", "close": 26.93, "volume": 1739121.0}, {"date": "2024-05-28", "close": 26.86, "volume": 1550898.0}, {"date": "2024-05-29", "close": 26.15, "volume": 2182211.0}, {"date": "2024-05-30", "close": 26.07, "volume": 1524083.0}, {"date": "2024-05-31", "close": 26.54, "volume": 6365294.0}, {"date": "2024-06-03", "close": 26.81, "volume": 883968.0}, {"date": "2024-06-04", "close": 26.48, "volume": 794838.0}, {"date": "2024-06-05", "close": 26.68, "volume": 1291102.0}, {"date": "2024-06-06", "close": 26.91, "volume": 1481799.0}, {"date": "2024-06-07", "close": 27.15, "volume": 1011648.0}, {"date": "2024-06-11", "close": 26.87, "volume": 1469771.0}, {"date": "2024-06-12", "close": 26.66, "volume": 1538760.0}, {"date": "2024-06-13", "close": 26.99, "volume": 1203561.0}, {"date": "2024-06-14", "close": 26.47, "volume": 1202523.0}, {"date": "2024-06-17", "close": 26.74, "volume": 1397966.0}, {"date": "2024-06-18", "close": 27.14, "volume": 858279.0}, {"date": "2024-06-19", "close": 26.69, "volume": 1210594.0}, {"date": "2024-06-20", "close": 26.76, "volume": 1417341.0}, {"date": "2024-06-21", "close": 26.4, "volume": 3572671.0}, {"date": "2024-06-24", "close": 26.55, "volume": 1519935.0}, {"date": "2024-06-25", "close": 26.35, "volume": 2198194.0}, {"date": "2024-06-26", "close": 26.38, "volume": 1906423.0}, {"date": "2024-06-27", "close": 26.33, "volume": 1548609.0}, {"date": "2024-06-28", "close": 26.34, "volume": 1844496.0}, {"date": "2024-07-01", "close": 26.47, "volume": 1189531.0}, {"date": "2024-07-02", "close": 26.4, "volume": 1041985.0}, {"date": "2024-07-03", "close": 26.38, "volume": 1063195.0}, {"date": "2024-07-04", "close": 26.76, "volume": 968495.0}, {"date": "2024-07-05", "close": 26.53, "volume": 902005.0}, {"date": "2024-07-08", "close": 26.57, "volume": 722298.0}, {"date": "2024-07-09", "close": 26.86, "volume": 1278085.0}, {"date": "2024-07-10", "close": 26.95, "volume": 1177118.0}, {"date": "2024-07-11", "close": 27.25, "volume": 1397909.0}, {"date": "2024-07-12", "close": 26.2, "volume": 1760498.0}, {"date": "2024-07-15", "close": 26.24, "volume": 1237878.0}, {"date": "2024-07-16", "close": 26.25, "volume": 1367043.0}, {"date": "2024-07-17", "close": 26.29, "volume": 1746691.0}, {"date": "2024-07-18", "close": 26.49, "volume": 2961018.0}, {"date": "2024-07-19", "close": 26.2, "volume": 1446778.0}, {"date": "2024-07-22", "close": 26.1, "volume": 1475871.0}, {"date": "2024-07-23", "close": 26.67, "volume": 1419795.0}, {"date": "2024-07-24", "close": 27.35, "volume": 2310898.0}, {"date": "2024-07-25", "close": 27.22, "volume": 1137130.0}, {"date": "2024-07-26", "close": 27.5, "volume": 986667.0}, {"date": "2024-07-29", "close": 28.01, "volume": 961939.0}, {"date": "2024-07-30", "close": 28.02, "volume": 1029445.0}, {"date": "2024-07-31", "close": 27.65, "volume": 1702551.0}, {"date": "2024-08-01", "close": 27.74, "volume": 1120072.0}, {"date": "2024-08-02", "close": 27.06, "volume": 1775406.0}, {"date": "2024-08-05", "close": 25.29, "volume": 2508547.0}, {"date": "2024-08-06", "close": 25.47, "volume": 1204304.0}, {"date": "2024-08-07", "close": 25.99, "volume": 1486191.0}, {"date": "2024-08-08", "close": 26.03, "volume": 1442397.0}, {"date": "2024-08-09", "close": 26.46, "volume": 830230.0}, {"date": "2024-08-12", "close": 26.56, "volume": 647684.0}, {"date": "2024-08-13", "close": 26.94, "volume": 927652.0}, {"date": "2024-08-14", "close": 26.9, "volume": 2733818.0}, {"date": "2024-08-15", "close": 27.72, "volume": 1827843.0}, {"date": "2024-08-16", "close": 28.32, "volume": 1763820.0}, {"date": "2024-08-19", "close": 28.63, "volume": 1196225.0}, {"date": "2024-08-20", "close": 28.01, "volume": 1437593.0}, {"date": "2024-08-21", "close": 28.03, "volume": 1465560.0}, {"date": "2024-08-22", "close": 28.29, "volume": 1184827.0}, {"date": "2024-08-23", "close": 28.21, "volume": 781556.0}, {"date": "2024-08-26", "close": 28.18, "volume": 1118101.0}, {"date": "2024-08-27", "close": 27.99, "volume": 1032765.0}, {"date": "2024-08-28", "close": 27.96, "volume": 1488342.0}, {"date": "2024-08-29", "close": 28.3, "volume": 1538161.0}, {"date": "2024-08-30", "close": 28.43, "volume": 2209849.0}, {"date": "2024-09-02", "close": 28.46, "volume": 660330.0}, {"date": "2024-09-03", "close": 28.19, "volume": 1749326.0}, {"date": "2024-09-04", "close": 28.26, "volume": 1353461.0}, {"date": "2024-09-05", "close": 28.03, "volume": 1076500.0}, {"date": "2024-09-06", "close": 28.21, "volume": 1564501.0}, {"date": "2024-09-09", "close": 28.04, "volume": 1429703.0}, {"date": "2024-09-10", "close": 27.78, "volume": 1585046.0}, {"date": "2024-09-11", "close": 27.39, "volume": 1530824.0}, {"date": "2024-09-12", "close": 27.73, "volume": 1462344.0}, {"date": "2024-09-13", "close": 28.15, "volume": 2639866.0}, {"date": "2024-09-16", "close": 27.73, "volume": 1740821.0}, {"date": "2024-09-17", "close": 27.43, "volume": 1909708.0}, {"date": "2024-09-18", "close": 27.09, "volume": 1591162.0}, {"date": "2024-09-19", "close": 26.15, "volume": 3681557.0}, {"date": "2024-09-20", "close": 25.41, "volume": 4618524.0}, {"date": "2024-09-23", "close": 25.45, "volume": 1812358.0}, {"date": "2024-09-24", "close": 25.1, "volume": 2209578.0}, {"date": "2024-09-25", "close": 24.68, "volume": 1444009.0}, {"date": "2024-09-26", "close": 25.11, "volume": 2357400.0}, {"date": "2024-09-27", "close": 25.0, "volume": 936232.0}, {"date": "2024-09-30", "close": 25.27, "volume": 2373136.0}, {"date": "2024-10-01", "close": 25.3, "volume": 1763601.0}, {"date": "2024-10-02", "close": 24.93, "volume": 1782296.0}, {"date": "2024-10-03", "close": 25.11, "volume": 1487952.0}, {"date": "2024-10-04", "close": 25.4, "volume": 1678427.0}, {"date": "2024-10-07", "close": 25.76, "volume": 1329269.0}, {"date": "2024-10-08", "close": 25.92, "volume": 1273950.0}, {"date": "2024-10-09", "close": 26.34, "volume": 1079679.0}, {"date": "2024-10-10", "close": 26.27, "volume": 1326131.0}, {"date": "2024-10-11", "close": 26.07, "volume": 836934.0}, {"date": "2024-10-14", "close": 26.27, "volume": 695835.0}, {"date": "2024-10-15", "close": 26.21, "volume": 1739271.0}, {"date": "2024-10-16", "close": 25.95, "volume": 1249917.0}, {"date": "2024-10-17", "close": 26.25, "volume": 1347021.0}, {"date": "2024-10-18", "close": 26.32, "volume": 1240674.0}, {"date": "2024-10-21", "close": 26.53, "volume": 963958.0}, {"date": "2024-10-22", "close": 26.4, "volume": 1601697.0}, {"date": "2024-10-23", "close": 26.49, "volume": 724420.0}, {"date": "2024-10-24", "close": 26.48, "volume": 1200635.0}, {"date": "2024-10-25", "close": 26.23, "volume": 985914.0}, {"date": "2024-10-28", "close": 26.31, "volume": 743284.0}, {"date": "2024-10-29", "close": 26.6, "volume": 1716603.0}, {"date": "2024-10-30", "close": 26.41, "volume": 1164033.0}, {"date": "2024-10-31", "close": 26.38, "volume": 1532400.0}, {"date": "2024-11-01", "close": 26.22, "volume": 728123.0}, {"date": "2024-11-04", "close": 26.5, "volume": 1011138.0}, {"date": "2024-11-05", "close": 26.59, "volume": 965467.0}, {"date": "2024-11-06", "close": 27.54, "volume": 1536165.0}, {"date": "2024-11-07", "close": 29.22, "volume": 2539470.0}, {"date": "2024-11-08", "close": 28.81, "volume": 1598853.0}, {"date": "2024-11-11", "close": 28.95, "volume": 1165986.0}, {"date": "2024-11-12", "close": 29.23, "volume": 994509.0}, {"date": "2024-11-13", "close": 29.2, "volume": 1225539.0}, {"date": "2024-11-14", "close": 29.58, "volume": 1599114.0}, {"date": "2024-11-15", "close": 30.22, "volume": 1237674.0}, {"date": "2024-11-18", "close": 30.45, "volume": 926579.0}, {"date": "2024-11-19", "close": 30.9, "volume": 950389.0}, {"date": "2024-11-20", "close": 30.77, "volume": 838058.0}, {"date": "2024-11-21", "close": 30.86, "volume": 1210026.0}, {"date": "2024-11-22", "close": 31.7, "volume": 1780894.0}, {"date": "2024-11-25", "close": 32.11, "volume": 3748630.0}, {"date": "2024-11-26", "close": 31.05, "volume": 1971991.0}, {"date": "2024-11-27", "close": 31.73, "volume": 1277283.0}, {"date": "2024-11-28", "close": 31.76, "volume": 2416216.0}, {"date": "2024-11-29", "close": 31.89, "volume": 708305.0}, {"date": "2024-12-02", "close": 32.02, "volume": 689995.0}, {"date": "2024-12-03", "close": 32.88, "volume": 1472248.0}, {"date": "2024-12-04", "close": 33.24, "volume": 1360859.0}, {"date": "2024-12-05", "close": 33.17, "volume": 1184654.0}, {"date": "2024-12-06", "close": 33.0, "volume": 908088.0}, {"date": "2024-12-09", "close": 33.4, "volume": 1409004.0}, {"date": "2024-12-10", "close": 33.18, "volume": 1540233.0}, {"date": "2024-12-11", "close": 32.01, "volume": 1775440.0}, {"date": "2024-12-12", "close": 32.54, "volume": 1198415.0}, {"date": "2024-12-13", "close": 33.17, "volume": 1301590.0}, {"date": "2024-12-16", "close": 32.96, "volume": 1648852.0}, {"date": "2024-12-17", "close": 33.17, "volume": 1322296.0}, {"date": "2024-12-18", "close": 33.78, "volume": 1620813.0}, {"date": "2024-12-19", "close": 33.5, "volume": 2577608.0}, {"date": "2024-12-20", "close": 33.58, "volume": 4121613.0}, {"date": "2024-12-23", "close": 33.93, "volume": 686633.0}, {"date": "2024-12-24", "close": 33.83, "volume": 237198.0}, {"date": "2024-12-27", "close": 34.26, "volume": 493440.0}, {"date": "2024-12-30", "close": 34.2, "volume": 451163.0}, {"date": "2024-12-31", "close": 33.95, "volume": 362356.0}, {"date": "2025-01-02", "close": 34.07, "volume": 418771.0}, {"date": "2025-01-03", "close": 34.61, "volume": 557570.0}, {"date": "2025-01-06", "close": 35.01, "volume": 889591.0}, {"date": "2025-01-07", "close": 35.09, "volume": 850253.0}, {"date": "2025-01-08", "close": 34.77, "volume": 1274460.0}, {"date": "2025-01-09", "close": 33.58, "volume": 1653871.0}, {"date": "2025-01-10", "close": 33.63, "volume": 1084368.0}, {"date": "2025-01-13", "close": 34.1, "volume": 1213192.0}, {"date": "2025-01-14", "close": 34.65, "volume": 1422065.0}, {"date": "2025-01-15", "close": 33.97, "volume": 901590.0}, {"date": "2025-01-16", "close": 33.83, "volume": 2088533.0}, {"date": "2025-01-17", "close": 34.24, "volume": 945780.0}, {"date": "2025-01-20", "close": 34.19, "volume": 526928.0}, {"date": "2025-01-21", "close": 33.83, "volume": 886127.0}, {"date": "2025-01-22", "close": 34.43, "volume": 1175311.0}, {"date": "2025-01-23", "close": 34.21, "volume": 1314014.0}, {"date": "2025-01-24", "close": 34.51, "volume": 789662.0}, {"date": "2025-01-28", "close": 34.4, "volume": 1332698.0}, {"date": "2025-01-29", "close": 34.7, "volume": 906269.0}, {"date": "2025-01-30", "close": 35.07, "volume": 648354.0}, {"date": "2025-01-31", "close": 35.16, "volume": 1251477.0}, {"date": "2025-02-03", "close": 34.65, "volume": 956124.0}, {"date": "2025-02-04", "close": 34.34, "volume": 1388372.0}, {"date": "2025-02-05", "close": 34.8, "volume": 1718320.0}, {"date": "2025-02-06", "close": 35.22, "volume": 859915.0}, {"date": "2025-02-07", "close": 35.22, "volume": 767721.0}, {"date": "2025-02-10", "close": 35.47, "volume": 839921.0}, {"date": "2025-02-11", "close": 35.96, "volume": 1440485.0}, {"date": "2025-02-12", "close": 41.53, "volume": 3739597.0}, {"date": "2025-02-13", "close": 42.57, "volume": 2517165.0}, {"date": "2025-02-14", "close": 42.51, "volume": 2625414.0}, {"date": "2025-02-17", "close": 42.94, "volume": 1118529.0}, {"date": "2025-02-18", "close": 42.02, "volume": 1968261.0}, {"date": "2025-02-19", "close": 42.59, "volume": 1373660.0}, {"date": "2025-02-20", "close": 43.12, "volume": 1464639.0}, {"date": "2025-02-21", "close": 41.9, "volume": 2124130.0}, {"date": "2025-02-24", "close": 41.86, "volume": 1259844.0}, {"date": "2025-02-25", "close": 41.58, "volume": 1789690.0}, {"date": "2025-02-26", "close": 41.2, "volume": 1456857.0}, {"date": "2025-02-27", "close": 41.24, "volume": 1028042.0}, {"date": "2025-02-28", "close": 41.07, "volume": 2589378.0}, {"date": "2025-03-03", "close": 41.81, "volume": 1553524.0}, {"date": "2025-03-04", "close": 41.42, "volume": 1872307.0}, {"date": "2025-03-05", "close": 41.1, "volume": 1730321.0}, {"date": "2025-03-06", "close": 40.81, "volume": 1249816.0}, {"date": "2025-03-07", "close": 39.84, "volume": 1267383.0}, {"date": "2025-03-10", "close": 40.37, "volume": 850797.0}, {"date": "2025-03-11", "close": 38.92, "volume": 1967252.0}, {"date": "2025-03-12", "close": 37.73, "volume": 3301360.0}, {"date": "2025-03-13", "close": 37.69, "volume": 2336324.0}, {"date": "2025-03-14", "close": 37.54, "volume": 1055112.0}, {"date": "2025-03-17", "close": 38.26, "volume": 1190379.0}, {"date": "2025-03-18", "close": 38.54, "volume": 1143788.0}, {"date": "2025-03-19", "close": 38.35, "volume": 1075918.0}, {"date": "2025-03-20", "close": 39.2, "volume": 2103677.0}, {"date": "2025-03-21", "close": 40.65, "volume": 5187569.0}, {"date": "2025-03-24", "close": 39.64, "volume": 1188704.0}, {"date": "2025-03-25", "close": 39.82, "volume": 956670.0}, {"date": "2025-03-26", "close": 39.99, "volume": 1422681.0}, {"date": "2025-03-27", "close": 39.74, "volume": 960448.0}, {"date": "2025-03-28", "close": 40.21, "volume": 846227.0}, {"date": "2025-03-31", "close": 39.13, "volume": 1528285.0}, {"date": "2025-04-01", "close": 39.79, "volume": 1851051.0}, {"date": "2025-04-02", "close": 38.15, "volume": 2025118.0}, {"date": "2025-04-03", "close": 37.95, "volume": 1651739.0}, {"date": "2025-04-04", "close": 35.95, "volume": 2899165.0}, {"date": "2025-04-07", "close": 34.38, "volume": 2692022.0}, {"date": "2025-04-08", "close": 35.93, "volume": 2122906.0}, {"date": "2025-04-09", "close": 35.91, "volume": 1857490.0}, {"date": "2025-04-10", "close": 37.22, "volume": 1702051.0}, {"date": "2025-04-11", "close": 36.98, "volume": 1532667.0}, {"date": "2025-04-14", "close": 37.21, "volume": 1428624.0}, {"date": "2025-04-15", "close": 37.47, "volume": 1464914.0}, {"date": "2025-04-16", "close": 37.8, "volume": 1015917.0}, {"date": "2025-04-17", "close": 38.19, "volume": 2112374.0}, {"date": "2025-04-22", "close": 37.66, "volume": 1903452.0}, {"date": "2025-04-23", "close": 39.05, "volume": 1650463.0}, {"date": "2025-04-24", "close": 39.27, "volume": 1095395.0}, {"date": "2025-04-28", "close": 39.5, "volume": 2157175.0}, {"date": "2025-04-29", "close": 40.25, "volume": 1110236.0}, {"date": "2025-04-30", "close": 40.72, "volume": 3192500.0}, {"date": "2025-05-01", "close": 41.08, "volume": 1797368.0}, {"date": "2025-05-02", "close": 39.38, "volume": 2040155.0}, {"date": "2025-05-05", "close": 38.96, "volume": 1994097.0}, {"date": "2025-05-06", "close": 38.94, "volume": 1747526.0}, {"date": "2025-05-07", "close": 38.01, "volume": 2156099.0}, {"date": "2025-05-08", "close": 39.19, "volume": 1581217.0}, {"date": "2025-05-09", "close": 39.5, "volume": 1187791.0}, {"date": "2025-05-12", "close": 39.45, "volume": 1084668.0}, {"date": "2025-05-13", "close": 40.12, "volume": 1154383.0}, {"date": "2025-05-14", "close": 41.1, "volume": 1707640.0}, {"date": "2025-05-15", "close": 41.1, "volume": 1340961.0}, {"date": "2025-05-16", "close": 41.72, "volume": 1270625.0}, {"date": "2025-05-19", "close": 41.31, "volume": 1422427.0}, {"date": "2025-05-20", "close": 41.43, "volume": 2155985.0}, {"date": "2025-05-21", "close": 40.69, "volume": 1185536.0}, {"date": "2025-05-22", "close": 40.4, "volume": 1712632.0}, {"date": "2025-05-23", "close": 39.99, "volume": 2574417.0}, {"date": "2025-05-26", "close": 39.71, "volume": 938267.0}, {"date": "2025-05-27", "close": 40.13, "volume": 1016298.0}, {"date": "2025-05-28", "close": 40.32, "volume": 921781.0}, {"date": "2025-05-29", "close": 40.58, "volume": 2043308.0}, {"date": "2025-05-30", "close": 40.22, "volume": 4817566.0}, {"date": "2025-06-02", "close": 40.06, "volume": 970479.0}, {"date": "2025-06-03", "close": 40.59, "volume": 1794780.0}, {"date": "2025-06-04", "close": 41.25, "volume": 1417304.0}, {"date": "2025-06-05", "close": 40.74, "volume": 946977.0}, {"date": "2025-06-06", "close": 41.08, "volume": 1267210.0}, {"date": "2025-06-10", "close": 41.35, "volume": 977411.0}, {"date": "2025-06-11", "close": 41.22, "volume": 864033.0}, {"date": "2025-06-12", "close": 41.15, "volume": 1208020.0}, {"date": "2025-06-13", "close": 40.65, "volume": 1397374.0}, {"date": "2025-06-16", "close": 40.52, "volume": 802904.0}, {"date": "2025-06-17", "close": 40.82, "volume": 1145308.0}, {"date": "2025-06-18", "close": 41.3, "volume": 1868429.0}, {"date": "2025-06-19", "close": 40.68, "volume": 1761448.0}, {"date": "2025-06-20", "close": 39.26, "volume": 6018045.0}, {"date": "2025-06-23", "close": 39.35, "volume": 1411864.0}, {"date": "2025-06-24", "close": 39.77, "volume": 1260527.0}, {"date": "2025-06-25", "close": 40.03, "volume": 1513671.0}, {"date": "2025-06-26", "close": 39.46, "volume": 837100.0}, {"date": "2025-06-27", "close": 39.45, "volume": 846592.0}, {"date": "2025-06-30", "close": 39.89, "volume": 1074948.0}, {"date": "2025-07-01", "close": 39.38, "volume": 1029298.0}, {"date": "2025-07-02", "close": 39.89, "volume": 1059446.0}, {"date": "2025-07-03", "close": 39.55, "volume": 624376.0}, {"date": "2025-07-04", "close": 39.71, "volume": 294529.0}, {"date": "2025-07-07", "close": 40.14, "volume": 496275.0}, {"date": "2025-07-08", "close": 40.35, "volume": 832610.0}, {"date": "2025-07-09", "close": 39.77, "volume": 738138.0}, {"date": "2025-07-10", "close": 40.61, "volume": 677009.0}, {"date": "2025-07-11", "close": 40.83, "volume": 650202.0}, {"date": "2025-07-14", "close": 39.6, "volume": 973854.0}, {"date": "2025-07-15", "close": 39.97, "volume": 777675.0}, {"date": "2025-07-16", "close": 40.0, "volume": 822280.0}, {"date": "2025-07-17", "close": 41.2, "volume": 993597.0}, {"date": "2025-07-18", "close": 41.49, "volume": 806990.0}, {"date": "2025-07-21", "close": 41.01, "volume": 512732.0}, {"date": "2025-07-22", "close": 41.18, "volume": 530116.0}, {"date": "2025-07-23", "close": 41.59, "volume": 717806.0}, {"date": "2025-07-24", "close": 40.22, "volume": 1280921.0}, {"date": "2025-07-25", "close": 40.12, "volume": 531746.0}, {"date": "2025-07-28", "close": 41.39, "volume": 880005.0}, {"date": "2025-07-29", "close": 41.66, "volume": 753815.0}, {"date": "2025-07-30", "close": 41.88, "volume": 616422.0}, {"date": "2025-07-31", "close": 42.15, "volume": 916664.0}, {"date": "2025-08-01", "close": 41.62, "volume": 883848.0}, {"date": "2025-08-04", "close": 40.5, "volume": 771152.0}, {"date": "2025-08-05", "close": 40.53, "volume": 1412982.0}, {"date": "2025-08-06", "close": 41.22, "volume": 922809.0}, {"date": "2025-08-07", "close": 40.69, "volume": 973775.0}, {"date": "2025-08-08", "close": 41.26, "volume": 808820.0}, {"date": "2025-08-11", "close": 41.5, "volume": 693871.0}, {"date": "2025-08-12", "close": 41.31, "volume": 2070244.0}, {"date": "2025-08-13", "close": 39.75, "volume": 1939596.0}, {"date": "2025-08-14", "close": 40.44, "volume": 1554396.0}, {"date": "2025-08-15", "close": 41.02, "volume": 1819477.0}, {"date": "2025-08-18", "close": 39.92, "volume": 1317657.0}, {"date": "2025-08-19", "close": 38.73, "volume": 1163632.0}, {"date": "2025-08-20", "close": 38.73, "volume": 1208131.0}, {"date": "2025-08-21", "close": 39.35, "volume": 1244616.0}, {"date": "2025-08-22", "close": 39.47, "volume": 1495670.0}, {"date": "2025-08-25", "close": 37.43, "volume": 2320099.0}, {"date": "2025-08-26", "close": 38.09, "volume": 2343259.0}, {"date": "2025-08-27", "close": 38.4, "volume": 1020493.0}, {"date": "2025-08-28", "close": 37.77, "volume": 1296562.0}, {"date": "2025-08-29", "close": 38.17, "volume": 1299110.0}, {"date": "2025-09-01", "close": 37.55, "volume": 857957.0}, {"date": "2025-09-02", "close": 37.26, "volume": 1074960.0}, {"date": "2025-09-03", "close": 36.84, "volume": 1986864.0}, {"date": "2025-09-04", "close": 37.21, "volume": 1022687.0}, {"date": "2025-09-05", "close": 37.46, "volume": 975001.0}, {"date": "2025-09-08", "close": 36.68, "volume": 1104300.0}, {"date": "2025-09-09", "close": 36.16, "volume": 1323527.0}, {"date": "2025-09-10", "close": 37.12, "volume": 1687159.0}, {"date": "2025-09-11", "close": 36.9, "volume": 1494585.0}, {"date": "2025-09-12", "close": 36.47, "volume": 1186055.0}, {"date": "2025-09-15", "close": 36.83, "volume": 1345839.0}, {"date": "2025-09-16", "close": 37.67, "volume": 1484728.0}, {"date": "2025-09-17", "close": 37.59, "volume": 1421823.0}, {"date": "2025-09-18", "close": 36.96, "volume": 1390428.0}, {"date": "2025-09-19", "close": 37.47, "volume": 4112818.0}, {"date": "2025-09-22", "close": 37.28, "volume": 780006.0}, {"date": "2025-09-23", "close": 36.51, "volume": 1179937.0}, {"date": "2025-09-24", "close": 36.31, "volume": 1106944.0}, {"date": "2025-09-25", "close": 36.17, "volume": 1558707.0}, {"date": "2025-09-26", "close": 35.53, "volume": 1235855.0}, {"date": "2025-09-29", "close": 36.3, "volume": 1063979.0}, {"date": "2025-09-30", "close": 36.29, "volume": 1007973.0}, {"date": "2025-10-01", "close": 36.43, "volume": 805229.0}, {"date": "2025-10-02", "close": 36.8, "volume": 1495932.0}, {"date": "2025-10-03", "close": 36.46, "volume": 835124.0}, {"date": "2025-10-06", "close": 36.3, "volume": 700516.0}, {"date": "2025-10-07", "close": 36.41, "volume": 653502.0}, {"date": "2025-10-08", "close": 36.35, "volume": 799008.0}, {"date": "2025-10-09", "close": 36.47, "volume": 743666.0}, {"date": "2025-10-10", "close": 37.14, "volume": 1101327.0}, {"date": "2025-10-13", "close": 35.62, "volume": 1105054.0}, {"date": "2025-10-14", "close": 35.72, "volume": 1016175.0}, {"date": "2025-10-15", "close": 36.6, "volume": 1565545.0}, {"date": "2025-10-16", "close": 37.46, "volume": 1365016.0}, {"date": "2025-10-17", "close": 37.01, "volume": 1617438.0}, {"date": "2025-10-20", "close": 37.1, "volume": 957890.0}, {"date": "2025-10-21", "close": 37.2, "volume": 687093.0}, {"date": "2025-10-22", "close": 37.2, "volume": 952467.0}, {"date": "2025-10-23", "close": 37.23, "volume": 796654.0}, {"date": "2025-10-24", "close": 36.88, "volume": 578146.0}, {"date": "2025-10-27", "close": 36.76, "volume": 539320.0}, {"date": "2025-10-28", "close": 37.2, "volume": 1239447.0}, {"date": "2025-10-29", "close": 36.3, "volume": 597515.0}, {"date": "2025-10-30", "close": 36.73, "volume": 1151909.0}, {"date": "2025-10-31", "close": 36.57, "volume": 1489048.0}, {"date": "2025-11-03", "close": 36.47, "volume": 821060.0}, {"date": "2025-11-04", "close": 36.36, "volume": 991154.0}, {"date": "2025-11-05", "close": 36.57, "volume": 1321387.0}, {"date": "2025-11-06", "close": 36.62, "volume": 1172567.0}, {"date": "2025-11-07", "close": 35.17, "volume": 1223809.0}, {"date": "2025-11-10", "close": 35.05, "volume": 1335819.0}, {"date": "2025-11-11", "close": 35.05, "volume": 1098056.0}, {"date": "2025-11-12", "close": 35.05, "volume": 928066.0}, {"date": "2025-11-13", "close": 35.97, "volume": 1905607.0}, {"date": "2025-11-14", "close": 36.03, "volume": 1179741.0}, {"date": "2025-11-17", "close": 35.96, "volume": 1045556.0}, {"date": "2025-11-18", "close": 35.54, "volume": 1450898.0}, {"date": "2025-11-19", "close": 34.44, "volume": 1125043.0}, {"date": "2025-11-20", "close": 34.96, "volume": 1003966.0}, {"date": "2025-11-21", "close": 34.79, "volume": 856799.0}, {"date": "2025-11-24", "close": 35.41, "volume": 2652119.0}, {"date": "2025-11-25", "close": 35.54, "volume": 795212.0}, {"date": "2025-11-26", "close": 35.94, "volume": 1188696.0}, {"date": "2025-11-27", "close": 35.63, "volume": 680476.0}, {"date": "2025-11-28", "close": 35.9, "volume": 737686.0}, {"date": "2025-12-01", "close": 34.72, "volume": 1277359.0}, {"date": "2025-12-02", "close": 35.64, "volume": 1157002.0}, {"date": "2025-12-03", "close": 35.1, "volume": 817426.0}, {"date": "2025-12-04", "close": 35.02, "volume": 1109936.0}, {"date": "2025-12-05", "close": 34.92, "volume": 813854.0}, {"date": "2025-12-08", "close": 34.92, "volume": 606472.0}, {"date": "2025-12-09", "close": 34.88, "volume": 6029892.0}, {"date": "2025-12-10", "close": 34.4, "volume": 1068784.0}, {"date": "2025-12-11", "close": 33.79, "volume": 1561812.0}, {"date": "2025-12-12", "close": 33.83, "volume": 907738.0}, {"date": "2025-12-15", "close": 34.12, "volume": 989787.0}, {"date": "2025-12-16", "close": 34.13, "volume": 1905587.0}, {"date": "2025-12-17", "close": 33.9, "volume": 1213674.0}, {"date": "2025-12-18", "close": 33.93, "volume": 1465871.0}, {"date": "2025-12-19", "close": 34.29, "volume": 2460317.0}, {"date": "2025-12-22", "close": 34.48, "volume": 651614.0}, {"date": "2025-12-23", "close": 34.62, "volume": 717360.0}, {"date": "2025-12-24", "close": 34.35, "volume": 318971.0}, {"date": "2025-12-29", "close": 34.19, "volume": 330886.0}, {"date": "2025-12-30", "close": 34.32, "volume": 490219.0}, {"date": "2025-12-31", "close": 34.14, "volume": 581344.0}, {"date": "2026-01-02", "close": 34.15, "volume": 294432.0}, {"date": "2026-01-05", "close": 33.99, "volume": 645469.0}, {"date": "2026-01-06", "close": 34.03, "volume": 983638.0}, {"date": "2026-01-07", "close": 34.0, "volume": 605028.0}, {"date": "2026-01-08", "close": 34.1, "volume": 844116.0}, {"date": "2026-01-09", "close": 33.74, "volume": 1046382.0}, {"date": "2026-01-12", "close": 34.03, "volume": 686135.0}, {"date": "2026-01-13", "close": 33.96, "volume": 998918.0}, {"date": "2026-01-14", "close": 34.62, "volume": 1432436.0}, {"date": "2026-01-15", "close": 35.25, "volume": 849268.0}, {"date": "2026-01-16", "close": 35.36, "volume": 960370.0}, {"date": "2026-01-19", "close": 35.3, "volume": 550897.0}, {"date": "2026-01-20", "close": 34.73, "volume": 1550054.0}, {"date": "2026-01-21", "close": 34.08, "volume": 1411133.0}, {"date": "2026-01-22", "close": 34.33, "volume": 1240984.0}, {"date": "2026-01-23", "close": 34.35, "volume": 814666.0}, {"date": "2026-01-27", "close": 35.36, "volume": 1282220.0}, {"date": "2026-01-28", "close": 34.34, "volume": 1234218.0}, {"date": "2026-01-29", "close": 33.18, "volume": 1379281.0}, {"date": "2026-01-30", "close": 32.71, "volume": 1440125.0}, {"date": "2026-02-02", "close": 32.47, "volume": 862425.0}, {"date": "2026-02-03", "close": 32.87, "volume": 1555219.0}, {"date": "2026-02-04", "close": 31.62, "volume": 1389290.0}, {"date": "2026-02-05", "close": 32.08, "volume": 2944523.0}, {"date": "2026-02-06", "close": 31.07, "volume": 1025172.0}, {"date": "2026-02-09", "close": 32.09, "volume": 1778580.0}, {"date": "2026-02-10", "close": 32.3, "volume": 1901272.0}, {"date": "2026-02-11", "close": 31.29, "volume": 2869929.0}, {"date": "2026-02-12", "close": 30.43, "volume": 2508881.0}, {"date": "2026-02-13", "close": 30.17, "volume": 1268003.0}, {"date": "2026-02-16", "close": 31.69, "volume": 1769903.0}, {"date": "2026-02-17", "close": 30.59, "volume": 1272575.0}, {"date": "2026-02-18", "close": 30.95, "volume": 1166123.0}, {"date": "2026-02-19", "close": 31.22, "volume": 1875500.0}, {"date": "2026-02-20", "close": 31.46, "volume": 1532397.0}, {"date": "2026-02-23", "close": 31.02, "volume": 2493105.0}, {"date": "2026-02-24", "close": 30.65, "volume": 1057179.0}, {"date": "2026-02-25", "close": 30.38, "volume": 1391239.0}, {"date": "2026-02-26", "close": 30.33, "volume": 1536525.0}, {"date": "2026-02-27", "close": 30.99, "volume": 3249482.0}, {"date": "2026-03-02", "close": 30.89, "volume": 1136755.0}, {"date": "2026-03-03", "close": 30.55, "volume": 1699234.0}, {"date": "2026-03-04", "close": 30.03, "volume": 2081554.0}, {"date": "2026-03-05", "close": 30.49, "volume": 1759096.0}, {"date": "2026-03-06", "close": 30.61, "volume": 1344256.0}, {"date": "2026-03-09", "close": 29.52, "volume": 1789660.0}, {"date": "2026-03-10", "close": 29.68, "volume": 1998594.0}, {"date": "2026-03-11", "close": 29.3, "volume": 1750164.0}, {"date": "2026-03-12", "close": 28.99, "volume": 1591562.0}, {"date": "2026-03-13", "close": 28.86, "volume": 968267.0}, {"date": "2026-03-16", "close": 28.77, "volume": 1165614.0}, {"date": "2026-03-17", "close": 28.67, "volume": 1198281.0}, {"date": "2026-03-18", "close": 28.66, "volume": 1248032.0}, {"date": "2026-03-19", "close": 28.03, "volume": 1653842.0}, {"date": "2026-03-20", "close": 27.67, "volume": 4109129.0}, {"date": "2026-03-23", "close": 28.26, "volume": 1837172.0}, {"date": "2026-03-24", "close": 28.39, "volume": 1544350.0}, {"date": "2026-03-25", "close": 28.03, "volume": 2365723.0}, {"date": "2026-03-26", "close": 28.03, "volume": 1350595.0}, {"date": "2026-03-27", "close": 27.93, "volume": 1088627.0}, {"date": "2026-03-30", "close": 27.73, "volume": 909471.0}, {"date": "2026-03-31", "close": 28.39, "volume": 1441133.0}, {"date": "2026-04-01", "close": 28.8, "volume": 1161477.0}, {"date": "2026-04-02", "close": 28.33, "volume": 1077003.0}, {"date": "2026-04-07", "close": 28.51, "volume": 1020264.0}, {"date": "2026-04-08", "close": 29.39, "volume": 1586366.0}, {"date": "2026-04-09", "close": 29.19, "volume": 756220.0}, {"date": "2026-04-10", "close": 29.28, "volume": 788168.0}, {"date": "2026-04-13", "close": 29.44, "volume": 723014.0}, {"date": "2026-04-14", "close": 29.69, "volume": 1058006.0}, {"date": "2026-04-15", "close": 29.82, "volume": 1149289.0}, {"date": "2026-04-16", "close": 30.09, "volume": 1300763.0}, {"date": "2026-04-17", "close": 30.79, "volume": 1002473.0}, {"date": "2026-04-20", "close": 30.53, "volume": 723438.0}, {"date": "2026-04-21", "close": 30.73, "volume": 1234008.0}, {"date": "2026-04-22", "close": 30.12, "volume": 901328.0}, {"date": "2026-04-23", "close": 30.32, "volume": 1138906.0}, {"date": "2026-04-24", "close": 30.05, "volume": 621702.0}, {"date": "2026-04-27", "close": 29.66, "volume": 469830.0}, {"date": "2026-04-28", "close": 29.29, "volume": 750529.0}, {"date": "2026-04-29", "close": 29.7, "volume": 1446639.0}, {"date": "2026-04-30", "close": 30.18, "volume": 2077794.0}, {"date": "2026-05-01", "close": 30.73, "volume": 757546.0}, {"date": "2026-05-04", "close": 30.85, "volume": 1012271.0}, {"date": "2026-05-05", "close": 31.26, "volume": 1193222.0}, {"date": "2026-05-06", "close": 31.45, "volume": 1308048.0}, {"date": "2026-05-07", "close": 30.98, "volume": 1963834.0}, {"date": "2026-05-08", "close": 30.73, "volume": 793541.0}, {"date": "2026-05-11", "close": 30.56, "volume": 795709.0}, {"date": "2026-05-12", "close": 29.74, "volume": 813189.0}, {"date": "2026-05-13", "close": 29.89, "volume": 700921.0}, {"date": "2026-05-14", "close": 30.04, "volume": 949003.0}, {"date": "2026-05-15", "close": 31.07, "volume": 1544902.0}, {"date": "2026-05-18", "close": 32.09, "volume": 2258463.0}, {"date": "2026-05-19", "close": 33.12, "volume": 1978365.0}, {"date": "2026-05-20", "close": 33.49, "volume": 2801408.0}, {"date": "2026-05-21", "close": 33.81, "volume": 1988286.0}, {"date": "2026-05-22", "close": 33.77, "volume": 2330078.0}, {"date": "2026-05-25", "close": 33.3, "volume": 1088064.0}, {"date": "2026-05-26", "close": 33.21, "volume": 911176.0}, {"date": "2026-05-27", "close": 33.92, "volume": 1398495.0}, {"date": "2026-05-28", "close": 34.2, "volume": 1871342.0}, {"date": "2026-05-29", "close": 34.59, "volume": 6055694.0}, {"date": "2026-06-01", "close": 34.91, "volume": 1236676.0}, {"date": "2026-06-02", "close": 34.88, "volume": 1749731.0}, {"date": "2026-06-03", "close": 34.79, "volume": 1487325.0}, {"date": "2026-06-04", "close": 34.55, "volume": 1873849.0}, {"date": "2026-06-05", "close": 34.93, "volume": 700627.0}, {"date": "2026-06-09", "close": 35.67, "volume": 1890708.0}, {"date": "2026-06-10", "close": 36.23, "volume": 1878902.0}, {"date": "2026-06-11", "close": 36.9, "volume": 3681208.0}, {"date": "2026-06-12", "close": 36.85, "volume": 1197871.0}, {"date": "2026-06-15", "close": 36.0, "volume": 3196385.0}, {"date": "2026-06-16", "close": 36.19, "volume": 1531600.0}, {"date": "2026-06-17", "close": 36.55, "volume": 953160.0}, {"date": "2026-06-18", "close": 37.15, "volume": 1648311.0}, {"date": "2026-06-19", "close": 36.71, "volume": 3132685.0}, {"date": "2026-06-22", "close": 36.74, "volume": 1366819.0}, {"date": "2026-06-23", "close": 36.83, "volume": 1720788.0}, {"date": "2026-06-24", "close": 37.17, "volume": 2284604.0}, {"date": "2026-06-25", "close": 37.34, "volume": 1388285.0}, {"date": "2026-06-26", "close": 36.88, "volume": 1507293.0}, {"date": "2026-06-29", "close": 36.82, "volume": 1358295.0}, {"date": "2026-06-30", "close": 38.28, "volume": 1914078.0}, {"date": "2026-07-01", "close": 38.68, "volume": 1272325.0}, {"date": "2026-07-02", "close": 38.24, "volume": 1368982.0}, {"date": "2026-07-03", "close": 39.39, "volume": 915509.0}, {"date": "2026-07-06", "close": 39.26, "volume": 535391.0}, {"date": "2026-07-07", "close": 39.11, "volume": 1489047.0}, {"date": "2026-07-08", "close": 39.01, "volume": 1032988.0}, {"date": "2026-07-09", "close": 39.43, "volume": 1391844.0}, {"date": "2026-07-10", "close": 39.52, "volume": 635003.0}, {"date": "2026-07-13", "close": 39.74, "volume": 882193.0}, {"date": "2026-07-14", "close": 39.33, "volume": 1150661.0}, {"date": "2026-07-15", "close": 38.96, "volume": 1165400.0}, {"date": "2026-07-16", "close": 39.15, "volume": 812928.0}, {"date": "2026-07-17", "close": 39.86, "volume": 976456.0}, {"date": "2026-07-20", "close": 40.07, "volume": 784911.0}, {"date": "2026-07-21", "close": 39.72, "volume": 864163.0}, {"date": "2026-07-22", "close": 39.89, "volume": 602243.0}, {"date": "2026-07-23", "close": 39.47, "volume": 2244791.0}, {"date": "2026-07-24", "close": 39.49, "volume": 1268285.0}, {"date": "2026-07-27", "close": 39.93, "volume": 621736.0}, {"date": "2026-07-28", "close": 40.55, "volume": 1033361.0}, {"date": "2026-07-29", "close": 41.02, "volume": 1235768.0}, {"date": "2026-07-30", "close": 40.77, "volume": 1047424.0}, {"date": "2026-07-31", "close": 40.94, "volume": 1597078.0}, {"date": "2026-08-03", "close": 41.9, "volume": 1262540.0}, {"date": "2026-08-04", "close": 42.64, "volume": 1747063.0}, {"date": "2026-08-05", "close": 43.26, "volume": 1442340.0}, {"date": "2026-08-06", "close": 43.29, "volume": 1203413.0}, {"date": "2026-08-07", "close": 42.92, "volume": 2001736.0}, {"date": "2026-08-10", "close": 42.48, "volume": 1261996.0}, {"date": "2026-08-11", "close": 42.51, "volume": 1593076.0}, {"date": "2026-08-12", "close": 40.61, "volume": 8185368.0}, {"date": "2026-08-13", "close": 40.76, "volume": 3023967.0}, {"date": "2026-08-14", "close": 40.46, "volume": 1190319.0}, {"date": "2026-08-17", "close": 40.47, "volume": 1348508.0}, {"date": "2026-08-18", "close": 39.69, "volume": 1390754.0}, {"date": "2026-08-19", "close": 39.72, "volume": 2131345.0}, {"date": "2026-08-20", "close": 39.39, "volume": 2133943.0}, {"date": "2026-08-21", "close": 39.18, "volume": 1610606.0}, {"date": "2026-08-24", "close": 39.11, "volume": 1102546.0}, {"date": "2026-08-25", "close": 39.35, "volume": 1713857.0}, {"date": "2026-08-26", "close": 39.18, "volume": 1167112.0}, {"date": "2026-08-27", "close": 39.03, "volume": 1233723.0}, {"date": "2026-08-28", "close": 39.27, "volume": 1254129.0}, {"date": "2026-08-31", "close": 39.76, "volume": 3877498.0}, {"date": "2026-09-01", "close": 39.72, "volume": 1872909.0}, {"date": "2026-09-02", "close": 40.86, "volume": 3714782.0}, {"date": "2026-09-03", "close": 40.94, "volume": 2070237.0}, {"date": "2026-09-04", "close": 39.81, "volume": 1467728.0}, {"date": "2026-09-07", "close": 39.53, "volume": 767183.0}, {"date": "2026-09-08", "close": 38.72, "volume": 1275350.0}, {"date": "2026-09-09", "close": 39.24, "volume": 1694678.0}, {"date": "2026-09-10", "close": 39.17, "volume": 1036846.0}, {"date": "2026-09-11", "close": 39.54, "volume": 916729.0}, {"date": "2026-09-14", "close": 39.66, "volume": 1015890.0}, {"date": "2026-09-15", "close": 40.03, "volume": 1296330.0}, {"date": "2026-09-16", "close": 40.53, "volume": 1715802.0}, {"date": "2026-09-17", "close": 40.89, "volume": 2489601.0}, {"date": "2026-09-18", "close": 40.9, "volume": 3040331.0}], "refreshing": true}